PowerShares KBW Hi Div Yield Financial $25.36

up +0.04


17/4/2014 06:40 PM  |  NYSEARCA : KBWD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
1/28/201324.6724.6924.5224.6593,033
1/25/201324.5624.6524.4524.60106,568
1/24/201324.6224.7124.5124.5576,987
1/23/201324.7424.8124.6124.63117,746
1/22/201324.7024.7724.5624.7772,633
1/18/201324.4424.5524.3224.5484,030
1/17/201324.3024.4524.2824.4275,650
1/16/201324.1724.2224.1224.2157,343
1/15/201324.2324.2324.0624.1950,763
1/14/201324.3524.3524.2424.3462,217
1/11/201324.2524.3024.2024.25116,838
1/10/201324.4624.4624.2024.2868,401
1/9/201324.4224.4224.2524.26108,765
1/8/201324.1824.2424.1324.2083,288
1/7/201324.3224.3224.1224.1786,432
1/4/201323.9824.2623.9824.2662,086
1/3/201323.8424.0523.8423.98111,968
1/2/201323.6223.8323.5223.8381,680
12/31/201223.0123.2022.8523.14261,876
12/28/201222.8823.0222.8122.9353,892
12/27/201223.3023.3022.7522.9344,318
12/26/201223.1423.2623.1323.1462,274
12/24/201223.1623.3123.1223.1919,869
12/21/201223.1523.2822.7623.2186,057
12/20/201223.1723.3523.1023.3557,533
12/19/201223.0623.1523.0023.0877,262
12/18/201222.8422.9622.7222.96239,590
12/17/201222.7022.7822.6622.7794,644
12/14/201222.8022.8022.5322.5932,851
12/13/201222.9423.0322.8422.8775,961
12/12/201223.3123.3122.9823.00270,526
12/11/201223.1623.2323.0923.1648,772
12/10/201223.0123.0822.9723.0685,658
12/7/201223.0423.0422.9423.0047,723
12/6/201222.9523.0522.9122.9742,141
12/5/201223.0123.0622.8822.9542,622
12/4/201223.0023.0622.9222.95288,767
12/3/201223.1823.1823.0023.0443,348
11/30/201222.9923.0822.9523.04128,482
11/29/201222.9322.9722.8022.96114,737
11/28/201222.6322.7222.4522.7064,215
11/27/201222.7222.8422.6822.6867,180
11/26/201222.7422.7622.6022.7452,716
11/23/201222.4822.7122.4722.7039,222
11/21/201222.4822.4822.2922.4268,260
11/20/201222.3922.4222.2322.3735,982
11/19/201222.3622.5622.3622.44109,521
11/16/201221.7022.1821.7022.1883,543
11/15/201221.3021.7821.1521.63128,350
11/14/201222.2022.2721.5121.58306,098
11/13/201222.6022.6522.2322.2382,959
11/12/201222.5822.8922.5722.7291,732
11/9/201222.8422.8722.6122.7059,557
11/8/201222.9723.2222.8622.8794,256
11/7/201223.5023.5122.7722.95129,721
11/6/201223.7723.7723.5923.64171,609
11/5/201223.6123.8423.5223.6689,264
11/2/201224.1124.1123.7323.7565,521
11/1/201223.9124.0923.8924.0239,902
10/31/201223.8023.8823.7023.8879,842
10/26/201223.7223.8223.5423.6482,124
10/25/201223.7523.8123.5323.7557,129
10/24/201223.6823.7523.5823.6860,204
10/23/201223.6623.6723.4523.61125,128
10/22/201223.8023.8323.6123.81245,874
10/19/201224.1124.1123.7223.8383,811
10/18/201224.0724.1623.9924.0345,821
10/17/201223.9824.0423.8224.0362,065
10/16/201223.6923.7123.4623.71380,533
10/15/201223.8523.8523.2523.54234,643
10/12/201224.2224.2223.8423.87158,418
10/11/201224.1724.2824.1424.1952,120
10/10/201224.3624.3623.9624.0788,093
10/9/201224.6024.6024.2724.2892,565
10/8/201224.6524.7324.5324.5855,372
10/5/201224.8924.8924.6024.70248,234
10/4/201224.6024.6824.4324.6675,628
10/3/201224.6524.6524.3824.4592,023
10/2/201224.5224.5224.3924.5174,677
10/1/201224.4924.5624.2624.3776,384
9/28/201224.4024.4724.2424.4071,636
9/27/201224.5524.5924.2524.59143,266
9/26/201224.3424.4524.2724.43235,026
9/25/201224.7524.8124.4124.42158,440
9/24/201224.7224.7924.6224.69214,607
9/21/201224.7924.8624.7424.7564,377
9/20/201224.7724.7724.5624.6799,586
9/19/201224.7424.7524.6524.6589,016
9/18/201224.7324.7524.6324.7074,963
9/17/201225.0025.0024.7324.7785,196
9/14/201224.9725.0224.7924.95159,856
9/13/201224.8624.9724.6724.8898,657
9/12/201224.6625.0624.6224.75104,970
9/11/201224.5924.6924.5124.62101,650
9/10/201224.5824.6424.5224.59406,853
9/7/201224.5324.5824.4024.55109,147
9/6/201224.2824.4724.2824.4774,352
9/5/201224.2424.2424.1624.2175,198
9/4/201224.0624.2423.9224.2394,739
8/31/201224.1224.1923.9724.0674,471
Trading Center