$21.02 -0.13 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

May. 2, 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
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
11/5/201522.3522.6022.3522.5856,911
11/4/201522.4422.4622.2722.3445,732
11/3/201522.5722.5722.3422.4436,563
10/30/201522.6922.6922.3422.4045,959
10/29/201522.8122.8222.6222.6530,211
10/28/201522.4622.9222.4022.9246,840
10/27/201522.7922.8222.3822.4452,437
10/26/201523.0123.0322.8422.8763,560
10/23/201523.0123.0422.8723.0120,770
10/22/201522.8023.0022.7722.8964,027
10/21/201522.9622.9822.7022.7037,465
10/20/201522.7522.9122.7422.8967,550
10/19/201522.7422.8322.7022.7529,230
10/16/201522.7622.8222.6722.7933,104
10/15/201522.4722.7022.3322.7034,322
10/14/201522.7522.8322.5022.5040,889
10/13/201522.9423.0222.7622.7688,837
10/12/201522.9723.0222.9222.9940,764
10/9/201523.1223.1222.9322.9444,521
10/8/201522.9223.0822.9023.0668,942
10/7/201522.6622.9322.5922.9332,728
10/6/201522.5322.6122.5022.5838,857
10/5/201522.1422.5622.1422.5543,054
10/2/201521.9522.0321.6822.02166,347
10/1/201521.9622.1321.8522.1355,607
9/30/201521.8021.9721.7021.9542,188
9/29/201521.9421.9421.5821.6354,345
9/28/201522.3322.3321.8621.9443,520
9/25/201522.6322.6322.4322.4432,961
9/24/201522.3722.5122.2822.4729,375
9/23/201522.4622.5822.3722.4331,504
9/22/201522.4322.5222.3822.4232,995
9/21/201522.5222.6722.5222.6576,221
9/18/201522.5622.6522.3922.4241,251
9/17/201522.7123.0022.6022.7440,650
9/16/201522.6322.7322.5522.7136,660
9/15/201522.5522.6322.5222.6035,368
9/14/201522.7322.7522.6222.6723,397
9/11/201522.5522.7122.4922.7153,565
9/10/201522.5022.6622.5022.5965,424
9/9/201522.8822.8822.5322.5479,890
9/8/201522.7022.7722.6022.7351,514
9/4/201522.4222.5222.3222.4555,787
9/3/201522.5722.7722.5622.6138,096
9/2/201522.5622.5722.4022.5147,466
9/1/201522.5422.6322.3222.36126,570
8/31/201522.8022.8522.6822.7936,115
8/28/201522.8022.9322.7322.8540,442
8/27/201522.6022.9622.4222.8159,815
8/26/201522.3322.5122.0722.42110,222
8/25/201522.6322.6322.0022.00320,593
8/24/201521.4822.702.4122.10304,709
8/21/201523.1623.2722.9422.95170,269
8/20/201523.4223.5023.2923.29108,689
8/19/201523.5523.6323.4223.5246,001
8/18/201523.6823.6823.5923.6130,847
8/17/201523.5923.6923.5023.6839,296
8/14/201523.4823.6623.4423.6421,507
8/13/201523.6423.6823.5423.6121,662
8/12/201523.5223.6923.3923.6947,550
8/11/201523.5923.6923.5323.6941,067
8/10/201523.5923.6823.5923.6874,595
8/7/201523.5623.6723.5223.5430,412
8/6/201523.7923.8223.4823.6350,122
8/5/201523.9123.9823.7423.7949,461
8/4/201523.9324.0023.8223.8563,210
8/3/201523.9923.9923.8223.90156,758
7/31/201524.0024.0923.9624.0129,832
7/30/201523.8724.0023.8723.9860,542
7/29/201523.7024.0023.6523.9537,075
7/28/201523.6423.7323.5423.6549,945
7/27/201523.5223.6223.4123.56135,162
7/24/201523.8623.9523.5823.60147,249
7/23/201524.2324.2523.9123.96104,420
7/22/201524.3024.3224.2224.2450,208
7/21/201524.4024.5224.3424.3569,618
7/20/201524.5424.5424.3724.4347,291
7/17/201524.6424.6524.4424.5049,322
7/16/201524.6124.6724.6024.6245,423
7/15/201524.4124.5424.3824.5241,774
Trading Center