$25.40 -0.09 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Mar. 31, 2015 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
10/30/201425.5025.6525.4425.6143,841
10/29/201425.5725.6025.3625.5144,228
10/28/201425.4225.5525.3525.5453,788
10/27/201425.2625.3425.1325.3449,488
10/24/201425.1925.3025.1725.2722,746
10/23/201425.2625.3625.1625.1846,848
10/22/201425.2525.3725.1325.1656,108
10/21/201425.0525.2324.9725.2279,206
10/20/201424.8824.9224.7524.9257,517
10/17/201424.9024.9324.7124.8143,391
10/16/201424.1924.7224.1424.7072,967
10/15/201424.6124.6122.6024.41308,452
10/14/201424.7924.9424.7724.8552,725
10/13/201424.7024.9324.6624.7265,786
10/10/201424.7524.9724.6624.6660,541
10/9/201425.0225.0424.8124.8442,675
10/8/201424.7525.0624.6725.0560,311
10/7/201424.8024.9224.7524.7736,228
10/6/201425.0025.0024.8624.8840,817
10/3/201424.9725.0024.8524.9243,610
10/2/201424.8124.8724.6124.8190,980
10/1/201424.7824.9824.7124.8276,380
9/30/201425.0725.0824.8224.8244,197
9/29/201425.1125.1324.9625.0254,235
9/26/201425.1825.1925.0025.1944,641
9/25/201425.1925.2125.0025.1164,756
9/24/201425.1525.2025.1125.1735,083
9/23/201425.2525.3325.1325.1462,127
9/22/201425.5525.5625.2825.3082,084
9/19/201425.7525.7725.5425.5951,747
9/18/201425.7325.7925.6625.6951,056
9/17/201425.8125.8225.6925.7267,833
9/16/201425.6925.7725.6225.7254,525
9/15/201425.8325.8725.7125.7676,560
9/12/201426.2826.3026.0326.0340,691
9/11/201426.1226.3026.1226.2742,978
9/10/201426.1726.1726.0726.1254,814
9/9/201426.2126.2826.1226.1940,242
9/8/201426.1026.1826.0526.1824,977
9/5/201425.9726.1125.9026.0986,389
9/4/201426.1326.1625.8726.0196,066
9/3/201426.2126.2426.0326.1037,760
9/2/201426.2926.2926.0826.1181,407
8/29/201426.1526.1926.0326.1643,841
8/28/201426.1526.1525.9826.07176,885
8/27/201426.1626.1626.0026.0487,077
8/26/201426.0426.0826.0426.0871,205
8/25/201425.9726.1425.9525.9956,968
8/22/201426.0326.0325.9125.9128,853
8/21/201425.9326.0325.9126.0024,084
8/20/201425.8925.9725.8525.9631,217
8/19/201425.9326.0125.9125.9150,517
8/18/201426.0226.0225.9025.9336,653
8/15/201425.8925.9425.7325.85125,862
8/14/201425.9726.0125.9326.0058,856
8/13/201425.8725.9725.8725.9246,311
8/12/201426.0026.0025.8125.8537,760
8/11/201425.9026.0025.8525.9353,020
8/8/201425.7525.8125.6725.8134,900
8/7/201425.7425.8625.6325.6933,981
8/6/201425.5325.7125.5025.6539,356
8/5/201425.5825.6425.4825.5338,014
8/4/201425.6325.6625.5225.6345,826
8/1/201425.5825.6625.4525.5787,786
7/31/201425.9025.9725.5625.59124,320
7/30/201425.9926.1625.8925.9627,421
7/29/201425.9425.9725.8225.8536,096
7/28/201425.8425.9025.7525.8745,780
7/25/201425.8025.8425.7625.8137,654
7/24/201425.8725.9425.8025.8523,478
7/23/201425.7525.8525.7125.8528,401
7/22/201425.7825.8525.7225.7627,066
7/21/201425.7025.7625.6525.7329,116
7/18/201425.6425.7925.6425.76193,655
7/17/201425.7525.7725.5425.5455,355
7/16/201426.0226.0225.7325.7742,524
7/15/201425.8125.9325.7825.8856,120
7/14/201426.0426.0926.0026.0445,618
7/11/201425.9125.9725.8525.9237,526
7/10/201425.7625.9925.7525.9438,478
7/9/201425.9626.0225.9226.0028,077
7/8/201426.0026.0025.8325.9198,894
7/7/201426.0526.0525.9426.0043,226
7/3/201426.1126.1626.0726.0825,856
7/2/201426.2226.2226.0526.1269,662
7/1/201426.1826.3626.1826.1958,292
6/30/201426.1226.1726.0326.1423,296
6/27/201425.9726.1325.9726.1237,966
6/26/201425.8226.0625.7526.0645,361
6/25/201425.6825.9125.6225.8167,799
6/24/201425.7725.9225.7125.7354,488
6/20/201425.7725.8525.7125.8338,651
6/19/201425.7925.8225.7325.7658,301
6/18/201425.6625.8125.6025.7981,775
6/17/201425.6825.7625.5925.7050,871
6/16/201425.6225.6625.5625.6129,097
6/13/201425.6425.6625.5225.6322,968
6/12/201425.7425.7825.6525.7829,133
6/11/201425.8525.8525.7325.7842,661
6/10/201425.9325.9325.8125.8839,105
Trading Center