$23.74 0.00 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NASDAQ

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
7/15/201621.3321.3321.1921.3151,556
7/14/201621.4921.5121.3721.4031,274
7/13/201621.5021.5021.3121.3937,296
7/12/201621.3321.4821.3321.4447,000
7/11/201621.0321.2221.0121.1938,699
7/8/201620.8521.0220.8520.9144,628
7/7/201620.7720.8620.6320.7833,797
7/6/201620.5920.7920.4620.7741,288
7/5/201620.8320.8720.5520.6743,494
7/1/201620.8620.9520.8320.9540,700
6/30/201620.6020.8420.4820.8429,319
6/29/201620.4320.5820.4220.5840,132
6/28/201620.1020.3520.1020.2733,750
6/27/201620.3520.3519.8319.9366,875
6/24/201620.2020.6920.1420.4468,825
6/23/201620.7520.8920.7020.8836,220
6/22/201620.7120.7820.5920.5940,821
6/21/201620.8020.8020.6320.6820,952
6/20/201620.7620.8920.7320.7629,363
6/17/201620.5620.7520.5220.6017,379
6/16/201620.4220.5420.2720.5438,047
6/15/201620.3720.6120.3320.4914,069
6/14/201620.7020.7920.4820.5639,026
6/13/201620.9620.9820.7520.7823,324
6/10/201621.0621.0920.9121.0032,659
6/9/201621.2421.2421.0721.1619,263
6/8/201621.2921.3421.2421.3039,420
6/7/201621.2921.3321.1821.2640,954
6/6/201621.0721.3021.0721.2554,817
6/3/201621.0821.0820.8421.0341,595
6/2/201621.0321.1120.9921.1124,204
6/1/201620.9121.1020.7621.1036,663
5/31/201620.9121.0020.8720.9634,143
5/27/201620.8320.8820.7720.8839,909
5/26/201620.8820.8820.7620.7931,017
5/25/201620.6720.8420.6220.8259,962
5/24/201620.4620.6320.4620.6033,860
5/23/201620.3720.4320.2920.3827,174
5/20/201620.2120.3520.2120.3320,673
5/19/201620.3220.3219.9820.1395,188
5/18/201620.4720.6120.3420.4143,644
5/17/201620.5120.7320.4020.4843,884
5/16/201620.5020.6720.5020.5533,390
5/13/201620.5820.6520.4520.4825,753
5/12/201620.9921.0020.6920.8042,133
5/11/201620.8521.0820.8520.9084,358
5/10/201620.7520.8820.6620.8830,707
5/9/201620.6920.7920.6020.6838,985
5/6/201620.5020.6720.4720.6517,101
5/5/201620.5820.7120.5320.6120,871
5/4/201620.6020.7920.5320.6738,518
5/3/201620.8720.8720.5420.6841,511
5/2/201621.1621.1621.0021.0261,240
4/29/201621.1821.2521.0021.1546,427
4/28/201621.2721.3621.1521.1640,965
4/27/201621.3321.4021.2521.3841,512
4/26/201621.2221.3421.1721.3125,590
4/25/201621.1821.2221.0821.2232,249
4/22/201621.1021.2721.1021.2219,383
4/21/201621.3121.3521.0621.1031,012
4/20/201621.2121.3721.1821.3037,242
4/19/201621.0921.2721.0921.2322,305
4/18/201620.9221.1320.8921.0530,092
4/15/201620.9921.0720.9421.0130,308
4/14/201621.3221.4021.2021.2328,712
4/13/201621.1321.3721.0721.3362,148
4/12/201620.7221.0620.7021.04340,776
4/11/201620.6220.8820.6220.7436,364
4/8/201620.5620.7820.5220.5224,735
4/7/201620.5420.6420.3420.4331,399
4/6/201620.5020.7120.4720.6128,387
4/5/201620.5420.5920.4020.4853,895
4/4/201620.8420.8420.5920.5921,998
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
Trading Center