$23.30 -0.01 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NASDAQ

Jan. 13, 2017 | 04:00 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
3/30/201620.7320.8220.5920.6418,128
3/29/201620.3020.6620.1220.6523,421
3/28/201620.4320.4720.2020.3426,795
3/24/201620.2220.4120.0220.3939,227
3/23/201620.6720.7020.2920.2961,072
3/22/201620.6920.8020.5420.7225,052
3/21/201620.6520.8220.6420.7756,019
3/18/201620.6020.7120.5020.6721,111
3/17/201620.1220.5920.1020.5125,829
3/16/201619.8920.1719.8920.1415,317
3/15/201620.0520.0519.7619.8929,455
3/14/201620.3520.3720.1220.3131,839
3/11/201619.9620.3819.9620.3640,131
3/10/201620.0420.0419.6319.8337,611
3/9/201619.9720.0519.7619.9429,890
3/8/201620.2920.2919.7919.9435,125
3/7/201620.0020.3819.9520.3535,597
3/4/201620.0020.2719.9920.0323,588
3/3/201619.5419.9519.5419.9227,759
3/2/201619.2119.5019.1519.5027,466
3/1/201619.3319.3819.1019.1943,421
2/29/201619.1219.3619.1219.3022,220
2/26/201619.0219.3218.9919.10348,840
2/25/201618.5618.7818.5118.7629,965
2/24/201618.3818.5317.9618.5242,108
2/23/201618.5918.6218.4918.5521,728
2/22/201618.4918.6918.4918.6240,672
2/19/201618.3918.4518.2318.3727,432
2/18/201618.4918.5118.3318.4548,154
2/17/201618.1718.5718.1718.4645,511
2/16/201617.7318.0517.7218.0255,996
2/12/201617.1917.5417.1717.5139,523
2/11/201617.3717.3717.0717.2092,998
2/10/201617.8417.9817.6617.6652,221
2/9/201618.0318.0617.7017.8293,517
2/8/201618.4718.4718.0418.24269,793
2/5/201618.7518.8018.6018.6230,594
2/4/201618.5418.9518.5418.8049,495
2/3/201618.3818.6218.0818.5771,852
2/2/201618.5318.6618.2518.3131,435
2/1/201618.7418.8218.5718.6942,256
1/29/201618.4018.8118.4018.8144,971
1/28/201618.3618.6818.2618.3470,820
1/27/201618.2318.5118.0918.1958,959
1/26/201617.7918.3017.7918.2355,856
1/25/201618.2118.2117.6717.6873,093
1/22/201617.8918.3917.8918.2665,478
1/21/201617.6218.1017.5517.6992,242
1/20/201617.5917.7416.6817.57205,704
1/19/201618.4118.4117.6617.75171,246
1/15/201618.4118.4317.7518.24131,513
1/14/201618.9419.1318.5418.951,346,350
1/13/201619.7019.7618.7818.92122,770
1/12/201620.0420.0719.3819.67115,702
1/11/201620.1920.2119.8319.95131,431
1/8/201620.5720.5720.0920.1182,209
1/7/201620.7720.8120.4120.4357,962
1/6/201620.9421.1820.9421.0349,338
1/5/201621.0121.2320.8921.1556,059
1/4/201620.7720.9720.4920.97186,254
12/31/201521.0121.2020.9421.00101,582
12/30/201521.3521.3521.0621.06158,483
12/29/201521.4521.5121.2021.35165,266
12/28/201521.6021.6021.2721.3763,814
12/24/201521.6821.7521.6721.6822,076
12/23/201521.4821.6521.4821.6363,707
12/22/201521.2321.4421.1921.3783,755
12/21/201521.4521.4521.0121.2372,750
12/18/201521.7321.7421.3821.4151,944
12/17/201521.8221.9121.6721.7646,462
12/16/201521.6021.8521.5421.8034,175
12/15/201521.1621.6021.1621.5157,524
12/14/201521.4721.5321.0521.18164,331
12/11/201521.8421.8921.4221.5070,375
12/10/201521.9822.1821.9822.0444,354
12/9/201522.1322.3321.9321.9748,618
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center