POWERSHARES KBW HI DIV YIELD F $26.55

up +0.21


17/5/2013 04:17 PM  |  NYSEARCA : KBWD  |  Industries :
Type:

KBWD historical data

Date Open High Low Close Volume
3/7/2012 23.53 23.59 23.36 23.59 2013
3/6/2012 23.43 23.55 23.28 23.32 414
3/5/2012 23.56 23.70 23.41 23.69 403
3/2/2012 23.45 23.58 23.45 23.46 202
3/1/2012 23.46 23.57 23.43 23.45 390
2/29/2012 23.78 23.78 23.47 23.47 499
2/28/2012 23.70 23.73 23.58 23.64 323
2/27/2012 23.65 23.65 23.39 23.59 419
2/24/2012 23.60 23.62 23.48 23.50 387
2/23/2012 23.30 23.60 23.29 23.60 818
2/22/2012 23.79 23.79 23.24 23.26 2572
2/21/2012 23.49 23.54 23.39 23.48 301
2/17/2012 23.75 23.75 23.40 23.52 319
2/16/2012 23.41 23.49 22.97 23.49 747
2/15/2012 23.27 23.27 23.10 23.13 461
2/14/2012 23.55 23.55 23.30 23.42 755
2/13/2012 23.73 23.73 23.25 23.52 310
2/10/2012 23.37 23.37 23.10 23.21 459
2/9/2012 23.47 23.47 23.34 23.40 517
2/8/2012 23.62 23.62 23.35 23.46 818
2/7/2012 23.60 23.71 23.55 23.63 266
2/6/2012 23.71 23.73 23.60 23.64 551
2/3/2012 23.73 23.80 23.66 23.78 323
2/2/2012 23.43 23.50 23.38 23.49 377
2/1/2012 23.22 23.40 23.20 23.39 937
1/31/2012 22.83 23.26 22.83 23.13 202
1/30/2012 23.07 23.09 22.90 23.04 443
1/27/2012 23.21 23.23 23.08 23.18 518
1/26/2012 23.35 23.35 23.13 23.20 271
1/25/2012 23.12 23.25 23.00 23.21 637
1/24/2012 23.01 23.09 22.89 23.08 185
1/23/2012 23.10 23.20 23.00 23.08 392
1/20/2012 22.87 23.10 22.80 23.10 328
1/19/2012 22.80 22.93 22.65 22.85 550
1/18/2012 22.49 22.75 22.49 22.69 638
1/17/2012 22.52 22.65 22.46 22.55 698
1/13/2012 22.55 22.55 22.29 22.53 419
1/12/2012 22.72 22.72 22.50 22.66 289
1/11/2012 22.51 22.63 22.37 22.61 642
1/10/2012 22.50 22.55 22.43 22.46 564
1/9/2012 22.27 22.35 22.21 22.30 250
1/6/2012 22.15 22.32 22.04 22.24 249
1/5/2012 22.12 22.28 22.00 22.17 144
1/4/2012 22.01 22.15 21.92 22.12 318
1/3/2012 22.10 22.18 22.00 22.07 388
12/30/2011 21.80 21.82 21.74 21.76 58
12/29/2011 21.85 21.88 21.79 21.83 100
12/28/2011 22.00 22.01 21.66 21.66 210
12/27/2011 21.84 21.99 21.83 21.99 118
12/23/2011 22.00 22.04 21.99 22.04 17
12/22/2011 21.94 22.03 21.91 21.98 71
12/21/2011 21.52 21.83 21.52 21.80 102
12/20/2011 21.42 21.66 21.42 21.63 44
12/19/2011 21.58 21.58 21.10 21.14 71
12/16/2011 21.45 21.46 21.32 21.40 69
12/15/2011 21.44 21.44 21.22 21.32 140
12/14/2011 21.61 21.66 21.40 21.54 116
12/13/2011 21.86 21.92 21.51 21.57 143
12/12/2011 21.62 21.64 21.54 21.63 118
12/9/2011 21.54 21.89 21.45 21.87 170
12/8/2011 21.89 21.89 21.51 21.53 202
12/7/2011 21.68 22.07 21.68 22.04 104
12/6/2011 21.89 22.07 21.89 21.95 108
12/5/2011 21.87 22.02 21.78 21.85 120
12/2/2011 21.81 21.93 21.69 21.72 136
12/1/2011 21.70 21.76 21.55 21.58 152
11/30/2011 21.57 21.77 21.29 21.77 150
11/29/2011 20.90 20.99 20.81 20.81 653
11/28/2011 21.06 21.06 20.82 20.86 841
11/25/2011 20.44 20.61 20.42 20.61 35
11/23/2011 20.88 20.92 20.49 20.51 301
11/22/2011 21.09 21.19 20.93 21.02 117
11/21/2011 21.25 21.25 21.01 21.11 739
11/18/2011 21.65 21.65 21.44 21.52 385
11/17/2011 21.83 21.83 21.40 21.45 170
11/16/2011 21.82 22.02 21.62 21.71 284
11/15/2011 21.69 21.97 21.56 21.90 507
11/14/2011 22.05 22.05 21.75 21.81 191
11/11/2011 22.03 22.23 21.98 22.16 481
11/10/2011 22.17 22.17 21.79 21.88 1022
11/9/2011 22.46 22.46 21.84 21.84 119
11/8/2011 22.46 22.64 22.34 22.64 267
11/7/2011 22.29 22.36 22.04 22.36 247
11/4/2011 22.31 22.39 22.14 22.29 250
11/3/2011 22.27 22.49 22.05 22.49 283
11/2/2011 21.99 22.15 21.84 22.07 140
11/1/2011 21.84 22.17 21.70 21.70 327
10/31/2011 22.48 22.75 22.45 22.45 1207
10/28/2011 22.79 22.97 22.75 22.80 288
10/27/2011 22.99 23.01 22.59 22.92 152
10/26/2011 22.16 22.27 22.01 22.26 461
10/25/2011 22.08 22.23 21.95 21.98 405
10/24/2011 21.75 22.38 21.75 22.37 2014
10/21/2011 21.67 21.71 21.46 21.71 511
10/20/2011 21.29 21.48 21.04 21.43 146
10/19/2011 21.48 21.59 21.37 21.39 97
10/18/2011 21.09 21.53 21.09 21.53 105
10/17/2011 21.20 21.20 20.89 20.95 146
10/14/2011 21.30 21.43 21.08 21.36 361
10/13/2011 21.15 21.37 21.08 21.25 317
Marketplace
Trading Center