$25.69 -0.03 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
5/16/201326.2526.4126.2126.34103,857
5/15/201326.1626.2525.9826.22102,577
5/14/201326.2026.3726.2026.3585,253
5/13/201326.7426.7426.1426.2370,055
5/10/201326.5026.5126.3226.3966,531
5/9/201326.7326.7326.4526.4570,441
5/8/201326.4726.6426.4726.6481,145
5/7/201326.3626.5426.3126.54126,237
5/6/201325.9926.3025.9926.2987,683
5/3/201326.3426.4426.1926.2679,370
5/2/201326.1426.3726.1426.3443,454
5/1/201326.5126.5626.1026.1296,919
4/30/201326.4026.5626.3026.5693,348
4/29/201326.2226.4026.1226.3796,264
4/26/201326.0626.1025.9626.06104,994
4/25/201326.1026.1626.0226.0596,623
4/24/201326.0226.0925.9426.0651,509
4/23/201325.8926.0225.8626.0245,367
4/22/201325.7025.8125.4525.76141,945
4/19/201325.4225.6325.3825.61123,280
4/18/201325.5125.5725.3425.4569,200
4/17/201325.7125.7425.3125.4573,916
4/16/201325.7325.8125.6125.8174,489
4/15/201326.0126.0125.3625.41108,540
4/12/201326.2626.3226.1626.2864,915
4/11/201326.4326.4426.3426.3644,519
4/10/201326.2626.3926.2426.3881,105
4/9/201326.3826.3826.1426.1866,941
4/8/201326.1026.2926.0426.26101,494
4/5/201325.9726.1125.6226.1064,593
4/4/201325.8626.0725.8226.0748,303
4/3/201326.2926.3125.8325.86104,134
4/2/201326.1026.4026.1026.26108,525
4/1/201325.9526.0425.6625.79336,850
3/28/201326.0426.0425.8725.9953,678
3/27/201325.9426.0125.7926.00104,492
3/26/201325.9325.9825.8225.9767,196
3/25/201326.4026.4025.7925.8591,962
3/22/201325.8825.8925.7325.8889,660
3/21/201325.7725.8525.6625.7271,410
3/20/201325.7125.7525.5825.7568,418
3/19/201325.7625.7925.4925.5885,929
3/18/201325.8325.8825.5625.74103,899
3/15/201325.8525.9025.7225.8694,396
3/14/201325.7625.9425.7525.9271,120
3/13/201325.6125.6625.4325.6643,441
3/12/201325.4325.5625.4025.5268,830
3/11/201325.3925.5025.3925.4669,361
3/8/201325.3025.4225.3025.4081,674
3/7/201325.2425.3125.1725.2892,732
3/6/201325.3625.4125.1625.2081,642
3/5/201325.2125.3625.2125.3493,606
3/4/201325.0925.1624.9825.1660,139
3/1/201325.0825.1324.8925.0955,438
2/28/201325.2325.2525.0125.1636,076
2/27/201325.0025.1524.9525.0843,436
2/26/201324.8124.9124.6924.8844,086
2/25/201325.1325.1524.7524.7543,141
2/22/201324.9125.0524.8825.00111,739
2/21/201325.0125.0124.7624.84158,370
2/20/201325.3325.3825.0425.06113,943
2/19/201325.3425.4025.2625.3387,828
2/15/201325.2125.3725.1425.3492,732
2/14/201325.3425.3625.2425.3574,492
2/13/201325.2625.3525.2025.3450,294
  • Showing 301-400 of 952 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
Trading Center