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

down 0.00


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
10/8/201324.6724.6724.4124.4158,988
10/7/201324.6524.7624.6324.6336,839
10/4/201324.7624.8824.7324.8457,148
10/3/201324.9924.9924.6524.7654,713
10/2/201325.0525.0524.9224.9753,054
10/1/201324.8925.1324.8925.1323,234
9/30/201324.8524.9424.7224.9447,726
9/27/201324.9725.0924.9624.9937,723
9/26/201325.0325.1524.9325.0338,713
9/25/201325.0825.2025.0225.1141,284
9/24/201325.0025.1424.7625.0030,210
9/23/201324.8425.0524.8024.9643,841
9/20/201325.0725.0724.8724.8766,547
9/19/201325.3725.3725.0125.0449,967
9/18/201324.9025.2824.8025.2741,635
9/17/201324.7824.9024.7824.89151,398
9/16/201324.9925.0024.7324.7527,549
9/13/201324.6224.7524.6024.6723,572
9/12/201324.7924.8824.7224.7338,580
9/11/201324.7024.7724.5924.7338,531
9/10/201324.7024.7124.4524.6562,518
9/9/201324.4224.6024.3824.6048,623
9/6/201324.3524.4524.2124.3428,137
9/5/201324.2624.3024.1724.2327,443
9/4/201324.1324.3624.1324.3034,860
9/3/201324.3724.4123.9524.1188,108
8/30/201324.5224.5224.1724.1737,274
8/29/201324.2424.5124.1524.4847,744
8/28/201324.2924.3824.0024.22126,621
8/27/201324.4724.5724.3324.3339,170
8/26/201324.7024.7624.5624.6132,021
8/23/201324.5524.7024.5024.7043,599
8/22/201324.2424.4924.1324.4723,715
8/21/201324.2724.4624.1724.2154,682
8/20/201323.9424.4523.8924.4165,368
8/19/201324.3924.4023.9123.91122,725
8/16/201324.6024.6224.3624.4164,565
8/15/201324.8124.8124.5224.6081,617
8/14/201325.0625.1625.0525.0925,382
8/13/201325.2825.2825.0625.0937,888
8/12/201325.1125.2725.1125.2446,103
8/9/201325.1825.2725.1325.2177,955
8/8/201325.1025.3525.0725.2044,937
8/7/201325.0325.1024.8625.0069,920
8/6/201325.2225.2225.0225.1386,053
8/5/201325.3025.3125.1525.2350,686
8/2/201325.2625.3725.2525.3753,678
8/1/201325.3625.4525.2625.2782,446
7/31/201325.4025.4325.1925.2638,028
7/30/201325.5125.5425.2925.3547,675
7/29/201325.4225.4825.1325.2627,613
7/26/201325.4725.4725.3525.4444,970
7/25/201325.3625.5125.3025.4660,910
7/24/201325.7625.7625.3225.3762,006
7/23/201325.7525.8325.7125.7632,615
7/22/201325.6725.7925.6225.7659,273
7/19/201325.5125.6925.5025.6832,140
7/18/201325.5325.6625.4825.5977,171
7/17/201324.6825.5124.6825.4245,633
7/16/201325.5025.5025.2225.3145,774
7/15/201325.2725.4525.2025.4456,740
7/12/201325.5325.5325.3025.4063,213
7/11/201325.2525.4525.2125.44120,676
7/10/201325.0725.2024.9324.9861,462
7/9/201324.9825.1024.8325.0743,396
7/8/201324.6424.9324.6424.8545,781
7/5/201325.0625.0624.3024.6245,751
7/3/201324.8324.9424.6824.8223,511
7/2/201325.0625.1724.8524.9631,812
7/1/201325.0625.1024.9125.0369,949
6/28/201324.8824.8924.6424.8633,532
6/27/201324.5924.8424.5424.8159,183
6/26/201324.2824.5424.2824.44140,407
6/25/201324.0024.2423.9724.2072,376
6/24/201323.8924.0723.5623.81251,260
6/21/201324.3724.4624.0924.2680,748
6/20/201324.6724.6724.2024.30242,114
6/19/201325.3125.3224.8324.8546,594
6/18/201325.0525.3024.9325.2649,840
6/17/201325.2025.3224.9525.03112,349
6/14/201325.2725.3825.0925.1038,331
6/13/201324.7125.4524.6625.3779,911
6/12/201325.0425.3924.6724.7488,812
6/11/201325.1625.1724.9024.9356,827
6/10/201325.4225.4225.1825.2945,339
6/7/201325.3625.3625.1625.3440,960
6/6/201324.8825.2824.8225.2882,710
6/5/201325.1725.2024.9224.9856,736
6/4/201325.1725.3325.1025.17153,001
6/3/201325.2525.3124.9325.17169,013
5/31/201325.6425.7625.1225.22138,664
5/30/201325.6125.8525.5525.65199,549
5/29/201325.4925.6925.0625.61299,967
5/28/201326.3226.3225.6025.67117,425
5/24/201325.9225.9325.6825.9386,422
5/23/201325.7025.9725.5525.96123,108
5/22/201326.3526.6325.8325.94119,569
5/21/201326.5026.5026.3126.3390,434
5/20/201326.5826.5826.4226.47239,968
5/17/201326.4626.5526.4026.55124,147
Trading Center