$22.85 +0.04 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Aug. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
4/8/201525.6625.6625.5525.58132,214
4/7/201525.6025.7025.6025.6337,894
4/6/201525.4625.6925.4125.6778,514
4/2/201525.4025.5625.4025.5244,532
4/1/201525.3725.4625.3025.4643,175
3/31/201525.4525.4925.3725.4472,143
3/30/201525.4825.5325.3925.4950,738
3/27/201525.3625.4025.2825.3750,076
3/26/201525.3325.4225.3125.3783,508
3/25/201525.5225.6225.3525.3862,166
3/24/201525.6225.6225.5225.5534,264
3/23/201525.6525.7225.6125.6553,607
3/20/201525.4225.6825.4025.6772,027
3/19/201525.3625.3925.2525.39485,127
3/18/201525.1925.4725.1225.3984,468
3/17/201525.1925.2425.0925.2453,834
3/16/201525.2425.2725.1825.2152,945
3/13/201525.2125.2124.9325.1554,850
3/11/201525.1325.2625.0525.1631,199
3/10/201525.2325.2625.0625.1338,633
3/9/201525.3025.4325.2025.3168,643
3/6/201525.4025.5025.2225.30130,183
3/5/201525.6525.6525.4325.5333,889
3/4/201525.5025.6125.4225.5277,369
3/3/201525.4625.5625.4425.5550,911
3/2/201525.5425.6325.4725.5258,625
2/27/201525.4625.5425.4125.4762,633
2/26/201525.5125.5125.3225.4650,822
2/25/201525.4725.5125.4225.4552,907
2/24/201525.4425.4825.3725.4446,659
2/23/201525.4125.4325.3025.4361,289
2/20/201525.2925.4125.2025.4061,317
2/19/201525.3025.3825.2325.3248,434
2/18/201525.2725.3525.2025.3037,177
2/17/201525.2525.4025.2525.3559,689
2/13/201525.2225.2625.1025.2674,512
2/12/201525.1025.2825.0625.2839,709
2/11/201525.0825.0824.8224.9653,471
2/10/201525.1725.1724.9425.0530,299
2/9/201525.1525.2125.0625.0862,255
2/6/201525.1625.2625.1125.1859,588
2/5/201525.0025.1324.9425.1332,225
2/4/201525.1025.1024.8624.8961,020
2/3/201524.6825.1224.6825.1274,458
2/2/201524.6224.6624.4024.6564,957
1/30/201524.6424.7124.5524.5554,399
1/29/201524.6824.7324.4724.7340,090
1/28/201524.9925.0124.6624.6782,487
1/27/201524.7924.9024.7424.8769,108
1/26/201524.7924.9424.6324.9452,831
1/23/201524.8824.8824.6924.7742,688
1/22/201524.5524.9324.5224.9041,848
1/21/201524.3324.4824.3324.46205,785
1/20/201524.6324.7024.3024.3889,418
1/16/201524.4324.6124.4224.6163,175
1/15/201524.6224.6224.4224.4274,925
1/14/201524.9224.9224.5824.7981,442
1/13/201525.2525.3024.8624.9760,216
1/12/201525.1225.1724.9825.1450,293
1/9/201525.3825.5025.0625.1771,962
1/8/201525.2125.3525.2125.3255,994
1/6/201525.3325.3324.9624.9958,010
1/5/201525.3925.3925.2325.2857,656
1/2/201525.3225.4925.1625.4764,040
12/31/201425.5725.5725.2625.2945,107
12/30/201425.4725.5225.4025.4928,030
12/29/201425.4625.5925.4625.5437,030
12/26/201425.3525.4925.3525.4640,697
12/24/201425.4125.4125.2625.2979,099
12/23/201425.3625.4525.3325.4177,465
12/22/201425.4825.4825.2525.3041,643
12/19/201425.2625.4425.1725.4234,114
12/18/201425.1125.2325.0525.23125,954
12/17/201424.4324.8824.4024.88106,573
12/16/201424.5224.7524.4324.4489,978
12/15/201424.9424.9924.5524.5589,082
12/12/201425.3325.4225.0025.0350,132
12/11/201425.4125.5325.3825.4060,966
12/10/201425.8525.8525.3725.3856,474
12/9/201425.4025.8625.3725.86115,193
12/8/201425.8125.8925.4625.57118,809
12/5/201425.8325.9425.7625.8146,916
12/4/201425.8525.9425.7725.8650,953
12/3/201425.8125.9225.7925.8837,734
12/2/201425.6325.8625.6325.7943,888
12/1/201425.9125.9225.6325.6341,370
11/28/201426.0426.0925.9225.9237,736
11/26/201426.0226.0525.9326.0534,216
11/25/201426.0226.0225.8825.9662,634
11/24/201425.8325.9225.8125.9257,934
11/21/201426.0626.0625.7125.7535,048
11/20/201425.6525.8625.6525.8624,147
11/19/201425.8825.8825.6425.7150,203
11/18/201425.7025.8825.7025.8566,803
11/17/201425.6525.7725.6525.7443,608
11/14/201425.8025.8425.7225.7347,428
11/13/201426.1026.1125.9325.9743,078
11/12/201425.8626.0125.8626.0157,407
11/11/201426.0026.0025.9025.9261,817
11/10/201425.8425.9325.8425.9357,617
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!