$22.10 -0.01 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Sep. 23, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center