$25.27 +0.09 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
6/3/201425.4225.4225.2625.3269,238
6/2/201425.5325.5325.3225.4576,471
5/30/201425.4425.4725.3725.4546,294
5/29/201425.4325.5125.3725.4062,390
5/28/201425.4825.4825.3625.4444,673
5/27/201425.3525.5225.3525.4545,567
5/23/201425.1725.3525.1625.3241,270
5/22/201425.1425.2125.0325.12197,173
5/21/201425.0225.1124.9825.0536,241
5/20/201425.1125.1124.8624.9528,587
5/19/201424.8025.0924.8025.0744,675
5/16/201424.9224.9224.6524.8634,201
5/15/201424.9324.9324.6324.8265,971
5/13/201425.3725.3725.1825.1968,931
5/12/201425.0925.3525.0925.3067,426
5/8/201425.0825.2425.0225.0345,631
5/7/201425.1025.2425.0225.2135,820
5/6/201425.1725.1825.0525.0734,231
5/5/201425.2125.2425.0925.2435,278
5/2/201425.3025.3725.2225.2531,370
5/1/201425.3225.3525.1225.1929,053
4/30/201425.1325.2925.1325.2660,714
4/29/201425.2225.2625.0725.1047,499
4/28/201425.4025.4125.1325.1940,043
4/25/201425.4225.4325.2825.3372,837
4/24/201425.5725.6225.3925.4223,928
4/23/201425.5725.6025.4625.5027,276
4/22/201425.5025.6325.4325.5848,424
4/21/201425.4425.4525.3525.4243,035
4/17/201425.4625.4625.2525.3630,740
4/16/201425.3825.3825.2325.3228,484
4/15/201425.1325.2825.0525.2226,808
4/14/201425.3625.4225.1725.3237,956
4/11/201425.1625.3725.0525.2638,429
4/10/201425.5225.5925.3125.3531,600
4/9/201425.5425.5425.3925.5043,650
4/8/201425.4825.4925.3725.4522,178
4/7/201425.4925.5125.3725.4130,305
4/4/201425.8025.8425.4825.5255,936
4/3/201425.8425.8425.6425.7525,470
4/2/201425.7625.8625.7525.7840,028
4/1/201425.5425.7525.5125.7542,734
3/31/201425.5025.5725.3825.5440,885
3/28/201425.2625.5225.2625.3041,399
3/27/201425.3525.3525.2025.2532,632
3/26/201425.6225.6825.2625.2633,087
3/25/201425.6625.6625.5025.5525,626
3/24/201425.7725.7725.4825.54111,948
3/21/201425.6925.8325.6825.7538,018
3/20/201425.4325.6425.3325.6417,474
3/19/201425.7225.7225.4525.5049,349
3/18/201425.5725.7525.5225.6826,923
3/17/201425.6925.6925.5425.5824,278
3/14/201425.5025.6325.4425.5031,504
3/13/201425.9025.9025.6225.69169,407
3/12/201425.6025.8125.6025.8145,560
3/11/201425.9125.9125.5825.67311,738
3/10/201425.7725.8325.6925.8227,648
3/7/201425.9225.9225.7025.7649,235
3/6/201425.9926.0025.9125.9331,369
3/5/201425.9425.9925.8425.9945,617
3/4/201425.8725.9925.8425.9039,877
3/3/201425.6125.7125.5125.6862,634
2/28/201425.7725.8425.6925.7828,266
2/27/201425.7525.8325.6025.7321,319
2/26/201425.6525.8025.6125.71114,935
2/25/201425.6925.7325.5325.5733,976
2/24/201425.5825.8825.5825.78166,470
2/21/201425.5725.6325.5225.5536,019
2/20/201425.4725.5725.4225.5619,755
2/19/201425.7525.7925.4025.4020,424
2/18/201425.5425.8125.5425.7922,263
2/14/201425.5625.5925.4825.55197,363
2/13/201425.3425.7625.3325.7027,085
2/12/201425.4625.5725.3925.4847,669
2/11/201425.2425.4325.1825.3450,892
2/10/201425.0425.1725.0025.1639,844
2/7/201425.0125.1024.9825.1030,153
2/6/201424.8425.0824.8424.9226,310
2/5/201424.8524.8924.7424.8237,913
2/4/201424.7224.9124.6124.8634,168
2/3/201425.1725.2024.5824.60120,108
1/31/201425.2225.3525.1325.2015,946
1/30/201425.2725.4225.1725.3736,687
1/29/201425.2525.3025.0325.0470,627
1/28/201425.3125.3625.2425.3559,974
1/27/201425.4925.5025.0925.2160,597
1/24/201425.7125.7125.3725.4334,769
1/23/201425.7925.8125.6925.7635,748
1/22/201425.7225.8525.6825.8232,268
1/21/201425.4525.7125.4425.7175,941
1/17/201425.4225.4525.3325.4035,327
1/16/201425.4525.4525.3125.4231,356
1/15/201425.3625.4825.3625.4535,523
1/14/201425.4725.5125.4025.4353,692
1/13/201425.5225.5525.3025.3957,648
1/10/201425.4525.5425.4025.5255,126
1/9/201425.4825.4825.3325.4154,102
1/8/201425.4625.4625.3125.4331,512
1/7/201425.3825.5325.3825.4857,282
Trading Center