$26.05 +0.09 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Nov. 26, 2014 | 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
4/24/201326.0226.0925.9426.0651,509
4/23/201325.8926.0225.8626.0245,367
4/22/201325.7025.8125.4525.76141,945
4/19/201325.4225.6325.3825.61123,280
4/18/201325.5125.5725.3425.4569,200
4/17/201325.7125.7425.3125.4573,916
4/16/201325.7325.8125.6125.8174,489
4/15/201326.0126.0125.3625.41108,540
4/12/201326.2626.3226.1626.2864,915
4/11/201326.4326.4426.3426.3644,519
4/10/201326.2626.3926.2426.3881,105
4/9/201326.3826.3826.1426.1866,941
4/8/201326.1026.2926.0426.26101,494
4/5/201325.9726.1125.6226.1064,593
4/4/201325.8626.0725.8226.0748,303
4/3/201326.2926.3125.8325.86104,134
4/2/201326.1026.4026.1026.26108,525
4/1/201325.9526.0425.6625.79336,850
3/28/201326.0426.0425.8725.9953,678
3/27/201325.9426.0125.7926.00104,492
3/26/201325.9325.9825.8225.9767,196
3/25/201326.4026.4025.7925.8591,962
3/22/201325.8825.8925.7325.8889,660
3/21/201325.7725.8525.6625.7271,410
3/20/201325.7125.7525.5825.7568,418
3/19/201325.7625.7925.4925.5885,929
3/18/201325.8325.8825.5625.74103,899
3/15/201325.8525.9025.7225.8694,396
3/14/201325.7625.9425.7525.9271,120
3/13/201325.6125.6625.4325.6643,441
3/12/201325.4325.5625.4025.5268,830
3/11/201325.3925.5025.3925.4669,361
3/8/201325.3025.4225.3025.4081,674
3/7/201325.2425.3125.1725.2892,732
3/6/201325.3625.4125.1625.2081,642
3/5/201325.2125.3625.2125.3493,606
3/4/201325.0925.1624.9825.1660,139
3/1/201325.0825.1324.8925.0955,438
2/28/201325.2325.2525.0125.1636,076
2/27/201325.0025.1524.9525.0843,436
2/26/201324.8124.9124.6924.8844,086
2/25/201325.1325.1524.7524.7543,141
2/22/201324.9125.0524.8825.00111,739
2/21/201325.0125.0124.7624.84158,370
2/20/201325.3325.3825.0425.06113,943
2/19/201325.3425.4025.2625.3387,828
2/15/201325.2125.3725.1425.3492,732
2/14/201325.3425.3625.2425.3574,492
2/13/201325.2625.3525.2025.3450,294
2/12/201325.1025.2124.9825.1982,083
2/11/201325.0525.0524.9425.01126,633
2/8/201324.9124.9724.8124.9576,814
2/7/201325.0825.0824.7324.8290,754
2/6/201324.9625.0924.8725.0858,377
2/5/201324.9725.0724.9325.0167,779
2/4/201325.1525.1524.8724.89107,024
2/1/201324.9325.0724.9325.0698,696
1/31/201324.8124.9024.6724.8949,719
1/30/201324.7524.8824.6224.7073,281
1/29/201324.6224.7624.6024.7677,982
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
  • Showing 401-500 of 1,001 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 11
  • >>
Trading Center