$21.77 +0.07 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Jul. 29, 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
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
7/14/201524.5424.6024.5024.5741,629
7/13/201524.5424.5924.4724.5170,911
7/10/201524.4124.4924.3824.4536,695
7/9/201524.4824.4824.2524.2576,672
7/8/201524.4524.4824.2424.3141,495
7/7/201524.4424.5624.2524.54153,224
7/6/201524.2224.4424.1924.4434,836
7/2/201524.3624.4224.2724.3227,408
7/1/201524.2924.3824.2424.3645,171
6/30/201524.3024.3624.1524.1564,371
6/29/201524.5224.5724.1724.1779,101
6/26/201524.8224.8224.5824.6353,698
6/25/201525.0225.0224.7624.7861,292
6/24/201525.0725.0724.9224.9237,110
6/23/201524.9925.1024.9825.0852,185
6/22/201525.1425.1624.9824.99234,970
6/19/201525.0625.1024.9525.0847,912
6/18/201524.9525.0824.9325.04172,155
6/17/201524.8524.9124.7924.8648,006
6/16/201524.7524.8524.7124.8452,862
6/15/201524.6924.7924.6524.7444,768
6/12/201524.9624.9924.9124.9761,743
6/11/201524.8625.0124.8625.0149,480
6/10/201524.8624.9624.8024.8770,258
6/9/201524.8724.9324.7524.77204,401
6/8/201524.8824.9624.8724.8882,658
6/5/201525.0125.0624.9024.9955,020
6/4/201525.2025.2025.0225.0558,087
6/3/201525.1825.2525.1425.2442,968
6/2/201525.1425.2225.1125.1638,475
6/1/201525.3025.3025.1625.17132,609
5/29/201525.2725.2925.1225.2383,585
5/28/201525.1625.2725.0925.2649,398
5/27/201525.0625.1925.0325.1953,807
5/26/201525.1325.1324.9425.0450,572
5/22/201525.1725.2025.1025.1354,124
5/21/201525.2125.2525.1425.2035,503
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center