PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio $25.96

up +0.11


30/7/2014 04:00 PM  |  NYSEARCA : KBWD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
1/6/201425.3725.4525.3325.37205,815
1/3/201425.2825.4025.2625.3531,239
1/2/201425.3325.3325.1425.2234,983
12/31/201325.3225.4525.3125.3642,374
12/30/201325.2925.3225.2325.2728,455
12/27/201325.2825.3425.2325.3219,808
12/26/201325.4825.5025.3525.3635,106
12/24/201325.2525.4825.2525.4329,566
12/23/201325.3025.3825.2425.33147,598
12/20/201324.8625.4924.8625.1961,129
12/19/201325.1725.1724.8624.9071,406
12/18/201324.9225.1924.8425.1766,339
12/17/201324.8024.9424.7724.9444,201
12/16/201324.9024.9024.7624.8429,377
12/13/201324.8424.8624.6724.7727,559
12/12/201324.9225.0024.8424.8620,630
12/11/201325.1925.1924.9324.9344,044
12/10/201325.2325.3325.1825.2227,497
12/9/201325.2125.2725.1325.2646,212
12/6/201325.0625.1925.0625.1620,887
12/5/201325.0425.0524.9224.9328,540
12/4/201325.0025.1824.9025.1057,004
12/3/201325.1625.2625.0025.1129,206
12/2/201325.5525.5525.2025.2226,317
11/29/201325.5225.6625.5225.556,293
11/27/201325.3225.5125.3225.4823,118
11/26/201325.4325.4325.2725.2828,893
11/25/201325.3725.4825.3525.4042,587
11/22/201325.2925.3225.1425.3227,743
11/21/201325.0325.2324.9925.2129,483
11/20/201324.9525.0824.8724.9529,820
11/19/201325.1125.1624.9224.9537,540
11/18/201325.2025.2825.1025.1046,018
11/15/201325.2725.2725.0825.1346,214
11/14/201325.1725.3525.1525.3232,964
11/13/201324.8525.1424.8525.1319,980
11/12/201324.8324.9424.7624.9030,869
11/11/201324.9324.9724.8424.91121,574
11/8/201324.8024.9724.7024.9751,180
11/7/201325.2025.2024.8224.8241,387
11/6/201325.0925.2225.0925.2027,448
11/5/201325.1625.1625.0225.0425,558
11/4/201325.2225.2325.0325.2222,444
11/1/201325.2125.2224.9625.0836,903
10/31/201325.3625.4125.2025.2019,547
10/30/201325.5125.5525.3125.3125,152
10/29/201325.7625.7625.4225.5232,863
10/28/201325.9025.9325.8125.8847,881
10/25/201325.8825.9425.8325.8846,034
10/24/201325.7925.9325.7925.8923,373
10/23/201325.6725.8325.6125.7941,736
10/22/201325.4725.7525.4525.7356,916
10/21/201325.5425.5425.3925.4044,729
10/18/201325.3925.5425.3625.5141,535
10/17/201324.9725.3924.9425.3778,773
10/16/201324.8825.0024.8224.9959,494
10/15/201324.8724.9824.7324.76102,853
10/14/201325.0525.1224.9625.0770,701
10/11/201324.8525.1024.8225.1024,524
10/10/201324.7024.8824.6924.8517,999
10/9/201324.4124.5624.3424.4136,469
10/8/201324.6724.6724.4124.4158,988
Trading Center