$20.22 +0.29 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Jun. 28, 2016 | 10:44 AM

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
4/17/201525.5325.5525.4325.48917,881
4/16/201525.6025.6225.4525.6157,482
4/15/201525.5125.6325.5025.5466,171
4/14/201525.7025.7025.6025.6474,174
4/13/201525.5825.6925.5625.6448,179
4/10/201525.4825.6225.4825.6142,408
4/9/201525.5525.6525.3925.5079,469
4/8/201525.6625.6625.5525.58132,214
4/7/201525.6025.7025.6025.6337,894
4/6/201525.4625.6925.4125.6778,514
4/2/201525.4025.5625.4025.5244,532
4/1/201525.3725.4625.3025.4643,175
3/31/201525.4525.4925.3725.4472,143
3/30/201525.4825.5325.3925.4950,738
3/27/201525.3625.4025.2825.3750,076
3/26/201525.3325.4225.3125.3783,508
3/25/201525.5225.6225.3525.3862,166
3/24/201525.6225.6225.5225.5534,264
3/23/201525.6525.7225.6125.6553,607
3/20/201525.4225.6825.4025.6772,027
3/19/201525.3625.3925.2525.39485,127
3/18/201525.1925.4725.1225.3984,468
3/17/201525.1925.2425.0925.2453,834
3/16/201525.2425.2725.1825.2152,945
3/13/201525.2125.2124.9325.1554,850
3/11/201525.1325.2625.0525.1631,199
3/10/201525.2325.2625.0625.1338,633
3/9/201525.3025.4325.2025.3168,643
3/6/201525.4025.5025.2225.30130,183
3/5/201525.6525.6525.4325.5333,889
3/4/201525.5025.6125.4225.5277,369
3/3/201525.4625.5625.4425.5550,911
3/2/201525.5425.6325.4725.5258,625
2/27/201525.4625.5425.4125.4762,633
2/26/201525.5125.5125.3225.4650,822
2/25/201525.4725.5125.4225.4552,907
2/24/201525.4425.4825.3725.4446,659
2/23/201525.4125.4325.3025.4361,289
2/20/201525.2925.4125.2025.4061,317
2/19/201525.3025.3825.2325.3248,434
2/18/201525.2725.3525.2025.3037,177
2/17/201525.2525.4025.2525.3559,689
2/13/201525.2225.2625.1025.2674,512
2/12/201525.1025.2825.0625.2839,709
2/11/201525.0825.0824.8224.9653,471
2/10/201525.1725.1724.9425.0530,299
2/9/201525.1525.2125.0625.0862,255
2/6/201525.1625.2625.1125.1859,588
2/5/201525.0025.1324.9425.1332,225
2/4/201525.1025.1024.8624.8961,020
2/3/201524.6825.1224.6825.1274,458
2/2/201524.6224.6624.4024.6564,957
1/30/201524.6424.7124.5524.5554,399
1/29/201524.6824.7324.4724.7340,090
1/28/201524.9925.0124.6624.6782,487
1/27/201524.7924.9024.7424.8769,108
1/26/201524.7924.9424.6324.9452,831
1/23/201524.8824.8824.6924.7742,688
1/22/201524.5524.9324.5224.9041,848
1/21/201524.3324.4824.3324.46205,785
1/20/201524.6324.7024.3024.3889,418
1/16/201524.4324.6124.4224.6163,175
1/15/201524.6224.6224.4224.4274,925
1/14/201524.9224.9224.5824.7981,442
1/13/201525.2525.3024.8624.9760,216
1/12/201525.1225.1724.9825.1450,293
1/9/201525.3825.5025.0625.1771,962
1/8/201525.2125.3525.2125.3255,994
1/6/201525.3325.3324.9624.9958,010
1/5/201525.3925.3925.2325.2857,656
1/2/201525.3225.4925.1625.4764,040
12/31/201425.5725.5725.2625.2945,107
12/30/201425.4725.5225.4025.4928,030
12/29/201425.4625.5925.4625.5437,030
12/26/201425.3525.4925.3525.4640,697
12/24/201425.4125.4125.2625.2979,099
12/23/201425.3625.4525.3325.4177,465
12/22/201425.4825.4825.2525.3041,643
12/19/201425.2625.4425.1725.4234,114
12/18/201425.1125.2325.0525.23125,954
12/17/201424.4324.8824.4024.88106,573
12/16/201424.5224.7524.4324.4489,978
12/15/201424.9424.9924.5524.5589,082
12/12/201425.3325.4225.0025.0350,132
12/11/201425.4125.5325.3825.4060,966
12/10/201425.8525.8525.3725.3856,474
12/9/201425.4025.8625.3725.86115,193
12/8/201425.8125.8925.4625.57118,809
12/5/201425.8325.9425.7625.8146,916
12/4/201425.8525.9425.7725.8650,953
12/3/201425.8125.9225.7925.8837,734
12/2/201425.6325.8625.6325.7943,888
12/1/201425.9125.9225.6325.6341,370
11/28/201426.0426.0925.9225.9237,736
11/26/201426.0226.0525.9326.0534,216
11/25/201426.0226.0225.8825.9662,634
11/24/201425.8325.9225.8125.9257,934
11/21/201426.0626.0625.7125.7535,048
11/20/201425.6525.8625.6525.8624,147
11/19/201425.8825.8825.6425.7150,203
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center