$25.53 0.00 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
12/17/201324.8024.9424.7724.9444,201
12/16/201324.9024.9024.7624.8429,377
12/13/201324.8424.8624.6724.7727,559
12/12/201324.9225.0024.8424.8620,630
12/11/201325.1925.1924.9324.9344,044
12/10/201325.2325.3325.1825.2227,497
12/9/201325.2125.2725.1325.2646,212
12/6/201325.0625.1925.0625.1620,887
12/5/201325.0425.0524.9224.9328,540
12/4/201325.0025.1824.9025.1057,004
12/3/201325.1625.2625.0025.1129,206
12/2/201325.5525.5525.2025.2226,317
11/29/201325.5225.6625.5225.556,293
11/27/201325.3225.5125.3225.4823,118
11/26/201325.4325.4325.2725.2828,893
11/25/201325.3725.4825.3525.4042,587
11/22/201325.2925.3225.1425.3227,743
11/21/201325.0325.2324.9925.2129,483
11/20/201324.9525.0824.8724.9529,820
11/19/201325.1125.1624.9224.9537,540
11/18/201325.2025.2825.1025.1046,018
11/15/201325.2725.2725.0825.1346,214
11/14/201325.1725.3525.1525.3232,964
11/13/201324.8525.1424.8525.1319,980
11/12/201324.8324.9424.7624.9030,869
11/11/201324.9324.9724.8424.91121,574
11/8/201324.8024.9724.7024.9751,180
11/7/201325.2025.2024.8224.8241,387
11/6/201325.0925.2225.0925.2027,448
11/5/201325.1625.1625.0225.0425,558
11/4/201325.2225.2325.0325.2222,444
11/1/201325.2125.2224.9625.0836,903
10/31/201325.3625.4125.2025.2019,547
10/30/201325.5125.5525.3125.3125,152
10/29/201325.7625.7625.4225.5232,863
10/28/201325.9025.9325.8125.8847,881
10/25/201325.8825.9425.8325.8846,034
10/24/201325.7925.9325.7925.8923,373
10/23/201325.6725.8325.6125.7941,736
10/22/201325.4725.7525.4525.7356,916
10/21/201325.5425.5425.3925.4044,729
10/18/201325.3925.5425.3625.5141,535
10/17/201324.9725.3924.9425.3778,773
10/16/201324.8825.0024.8224.9959,494
10/15/201324.8724.9824.7324.76102,853
10/14/201325.0525.1224.9625.0770,701
10/11/201324.8525.1024.8225.1024,524
10/10/201324.7024.8824.6924.8517,999
10/9/201324.4124.5624.3424.4136,469
10/8/201324.6724.6724.4124.4158,988
10/7/201324.6524.7624.6324.6336,839
10/4/201324.7624.8824.7324.8457,148
10/3/201324.9924.9924.6524.7654,713
10/2/201325.0525.0524.9224.9753,054
10/1/201324.8925.1324.8925.1323,234
9/30/201324.8524.9424.7224.9447,726
9/27/201324.9725.0924.9624.9937,723
9/26/201325.0325.1524.9325.0338,713
9/25/201325.0825.2025.0225.1141,284
9/24/201325.0025.1424.7625.0030,210
9/23/201324.8425.0524.8024.9643,841
9/20/201325.0725.0724.8724.8766,547
9/19/201325.3725.3725.0125.0449,967
9/18/201324.9025.2824.8025.2741,635
9/17/201324.7824.9024.7824.89151,398
9/16/201324.9925.0024.7324.7527,549
9/13/201324.6224.7524.6024.6723,572
9/12/201324.7924.8824.7224.7338,580
9/11/201324.7024.7724.5924.7338,531
9/10/201324.7024.7124.4524.6562,518
9/9/201324.4224.6024.3824.6048,623
9/6/201324.3524.4524.2124.3428,137
9/5/201324.2624.3024.1724.2327,443
9/4/201324.1324.3624.1324.3034,860
9/3/201324.3724.4123.9524.1188,108
8/30/201324.5224.5224.1724.1737,274
8/29/201324.2424.5124.1524.4847,744
8/28/201324.2924.3824.0024.22126,621
8/27/201324.4724.5724.3324.3339,170
8/26/201324.7024.7624.5624.6132,021
8/23/201324.5524.7024.5024.7043,599
8/22/201324.2424.4924.1324.4723,715
8/21/201324.2724.4624.1724.2154,682
8/20/201323.9424.4523.8924.4165,368
8/19/201324.3924.4023.9123.91122,725
8/16/201324.6024.6224.3624.4164,565
8/15/201324.8124.8124.5224.6081,617
8/14/201325.0625.1625.0525.0925,382
8/13/201325.2825.2825.0625.0937,888
8/12/201325.1125.2725.1125.2446,103
8/9/201325.1825.2725.1325.2177,955
8/8/201325.1025.3525.0725.2044,937
8/7/201325.0325.1024.8625.0069,920
8/6/201325.2225.2225.0225.1386,053
8/5/201325.3025.3125.1525.2350,686
8/2/201325.2625.3725.2525.3753,678
8/1/201325.3625.4525.2625.2782,446
7/31/201325.4025.4325.1925.2638,028
7/30/201325.5125.5425.2925.3547,675
7/29/201325.4225.4825.1325.2627,613
  • Showing 301-400 of 1,066 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center