$22.13 -0.05 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Aug. 24, 2016 | 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
4/1/201620.6920.8520.5720.8246,739
3/31/201620.6420.8320.6420.7523,014
3/30/201620.7320.8220.5920.6418,128
3/29/201620.3020.6620.1220.6523,421
3/28/201620.4320.4720.2020.3426,795
3/24/201620.2220.4120.0220.3939,227
3/23/201620.6720.7020.2920.2961,072
3/22/201620.6920.8020.5420.7225,052
3/21/201620.6520.8220.6420.7756,019
3/18/201620.6020.7120.5020.6721,111
3/17/201620.1220.5920.1020.5125,829
3/16/201619.8920.1719.8920.1415,317
3/15/201620.0520.0519.7619.8929,455
3/14/201620.3520.3720.1220.3131,839
3/11/201619.9620.3819.9620.3640,131
3/10/201620.0420.0419.6319.8337,611
3/9/201619.9720.0519.7619.9429,890
3/8/201620.2920.2919.7919.9435,125
3/7/201620.0020.3819.9520.3535,597
3/4/201620.0020.2719.9920.0323,588
3/3/201619.5419.9519.5419.9227,759
3/2/201619.2119.5019.1519.5027,466
3/1/201619.3319.3819.1019.1943,421
2/29/201619.1219.3619.1219.3022,220
2/26/201619.0219.3218.9919.10348,840
2/25/201618.5618.7818.5118.7629,965
2/24/201618.3818.5317.9618.5242,108
2/23/201618.5918.6218.4918.5521,728
2/22/201618.4918.6918.4918.6240,672
2/19/201618.3918.4518.2318.3727,432
2/18/201618.4918.5118.3318.4548,154
2/17/201618.1718.5718.1718.4645,511
2/16/201617.7318.0517.7218.0255,996
2/12/201617.1917.5417.1717.5139,523
2/11/201617.3717.3717.0717.2092,998
2/10/201617.8417.9817.6617.6652,221
2/9/201618.0318.0617.7017.8293,517
2/8/201618.4718.4718.0418.24269,793
2/5/201618.7518.8018.6018.6230,594
2/4/201618.5418.9518.5418.8049,495
2/3/201618.3818.6218.0818.5771,852
2/2/201618.5318.6618.2518.3131,435
2/1/201618.7418.8218.5718.6942,256
1/29/201618.4018.8118.4018.8144,971
1/28/201618.3618.6818.2618.3470,820
1/27/201618.2318.5118.0918.1958,959
1/26/201617.7918.3017.7918.2355,856
1/25/201618.2118.2117.6717.6873,093
1/22/201617.8918.3917.8918.2665,478
1/21/201617.6218.1017.5517.6992,242
1/20/201617.5917.7416.6817.57205,704
1/19/201618.4118.4117.6617.75171,246
1/15/201618.4118.4317.7518.24131,513
1/14/201618.9419.1318.5418.951,346,350
1/13/201619.7019.7618.7818.92122,770
1/12/201620.0420.0719.3819.67115,702
1/11/201620.1920.2119.8319.95131,431
1/8/201620.5720.5720.0920.1182,209
1/7/201620.7720.8120.4120.4357,962
1/6/201620.9421.1820.9421.0349,338
1/5/201621.0121.2320.8921.1556,059
1/4/201620.7720.9720.4920.97186,254
12/31/201521.0121.2020.9421.00101,582
12/30/201521.3521.3521.0621.06158,483
12/29/201521.4521.5121.2021.35165,266
12/28/201521.6021.6021.2721.3763,814
12/24/201521.6821.7521.6721.6822,076
12/23/201521.4821.6521.4821.6363,707
12/22/201521.2321.4421.1921.3783,755
12/21/201521.4521.4521.0121.2372,750
12/18/201521.7321.7421.3821.4151,944
12/17/201521.8221.9121.6721.7646,462
12/16/201521.6021.8521.5421.8034,175
12/15/201521.1621.6021.1621.5157,524
12/14/201521.4721.5321.0521.18164,331
12/11/201521.8421.8921.4221.5070,375
12/10/201521.9822.1821.9822.0444,354
12/9/201522.1322.3321.9321.9748,618
12/8/201522.2322.2422.0822.1538,565
12/7/201522.7422.7422.3222.3853,015
12/4/201522.5522.7622.5522.7332,371
12/3/201522.8222.8222.5022.5235,840
12/2/201523.0423.0422.7122.7529,538
12/1/201522.9823.0922.9423.0236,483
11/30/201522.8622.9422.8122.9148,511
11/27/201522.7522.8522.7022.8113,355
11/25/201522.6822.7322.5722.7043,949
11/24/201522.4722.6522.4022.6237,900
11/23/201522.4422.5922.4322.5435,278
11/20/201522.3922.4822.3722.4323,381
11/19/201522.3122.3922.3022.3640,187
11/18/201522.1322.3022.1222.3041,705
11/17/201522.2322.3422.0722.0848,440
11/16/201521.8922.1921.8522.1961,126
11/13/201522.0322.0921.8021.9064,387
11/12/201522.3922.3922.1622.1662,215
11/11/201522.6022.6022.4522.5076,027
11/10/201522.4022.5622.4022.5325,113
11/9/201522.6722.6722.3422.4328,666
11/6/201522.6222.6922.4822.6957,772
Trading Center