$23.30 -0.01 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NASDAQ

Jan. 13, 2017 | 04:00 PM

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
11/3/201522.5722.5722.3422.4436,563
10/30/201522.6922.6922.3422.4045,959
10/29/201522.8122.8222.6222.6530,211
10/28/201522.4622.9222.4022.9246,840
10/27/201522.7922.8222.3822.4452,437
10/26/201523.0123.0322.8422.8763,560
10/23/201523.0123.0422.8723.0120,770
10/22/201522.8023.0022.7722.8964,027
10/21/201522.9622.9822.7022.7037,465
10/20/201522.7522.9122.7422.8967,550
10/19/201522.7422.8322.7022.7529,230
10/16/201522.7622.8222.6722.7933,104
10/15/201522.4722.7022.3322.7034,322
10/14/201522.7522.8322.5022.5040,889
10/13/201522.9423.0222.7622.7688,837
10/12/201522.9723.0222.9222.9940,764
10/9/201523.1223.1222.9322.9444,521
10/8/201522.9223.0822.9023.0668,942
10/7/201522.6622.9322.5922.9332,728
10/6/201522.5322.6122.5022.5838,857
10/5/201522.1422.5622.1422.5543,054
10/2/201521.9522.0321.6822.02166,347
10/1/201521.9622.1321.8522.1355,607
9/30/201521.8021.9721.7021.9542,188
9/29/201521.9421.9421.5821.6354,345
9/28/201522.3322.3321.8621.9443,520
9/25/201522.6322.6322.4322.4432,961
9/24/201522.3722.5122.2822.4729,375
9/23/201522.4622.5822.3722.4331,504
9/22/201522.4322.5222.3822.4232,995
9/21/201522.5222.6722.5222.6576,221
9/18/201522.5622.6522.3922.4241,251
9/17/201522.7123.0022.6022.7440,650
9/16/201522.6322.7322.5522.7136,660
9/15/201522.5522.6322.5222.6035,368
9/14/201522.7322.7522.6222.6723,397
9/11/201522.5522.7122.4922.7153,565
9/10/201522.5022.6622.5022.5965,424
9/9/201522.8822.8822.5322.5479,890
9/8/201522.7022.7722.6022.7351,514
9/4/201522.4222.5222.3222.4555,787
9/3/201522.5722.7722.5622.6138,096
9/2/201522.5622.5722.4022.5147,466
9/1/201522.5422.6322.3222.36126,570
8/31/201522.8022.8522.6822.7936,115
8/28/201522.8022.9322.7322.8540,442
8/27/201522.6022.9622.4222.8159,815
8/26/201522.3322.5122.0722.42110,222
8/25/201522.6322.6322.0022.00320,593
8/24/201521.4822.702.4122.10304,709
8/21/201523.1623.2722.9422.95170,269
8/20/201523.4223.5023.2923.29108,689
8/19/201523.5523.6323.4223.5246,001
8/18/201523.6823.6823.5923.6130,847
8/17/201523.5923.6923.5023.6839,296
8/14/201523.4823.6623.4423.6421,507
8/13/201523.6423.6823.5423.6121,662
8/12/201523.5223.6923.3923.6947,550
8/11/201523.5923.6923.5323.6941,067
8/10/201523.5923.6823.5923.6874,595
8/7/201523.5623.6723.5223.5430,412
8/6/201523.7923.8223.4823.6350,122
8/5/201523.9123.9823.7423.7949,461
8/4/201523.9324.0023.8223.8563,210
8/3/201523.9923.9923.8223.90156,758
7/31/201524.0024.0923.9624.0129,832
7/30/201523.8724.0023.8723.9860,542
7/29/201523.7024.0023.6523.9537,075
7/28/201523.6423.7323.5423.6549,945
7/27/201523.5223.6223.4123.56135,162
7/24/201523.8623.9523.5823.60147,249
7/23/201524.2324.2523.9123.96104,420
7/22/201524.3024.3224.2224.2450,208
7/21/201524.4024.5224.3424.3569,618
7/20/201524.5424.5424.3724.4347,291
7/17/201524.6424.6524.4424.5049,322
7/16/201524.6124.6724.6024.6245,423
7/15/201524.4124.5424.3824.5241,774
7/14/201524.5424.6024.5024.5741,629
7/13/201524.5424.5924.4724.5170,911
7/10/201524.4124.4924.3824.4536,695
7/9/201524.4824.4824.2524.2576,672
7/8/201524.4524.4824.2424.3141,495
7/7/201524.4424.5624.2524.54153,224
7/6/201524.2224.4424.1924.4434,836
7/2/201524.3624.4224.2724.3227,408
7/1/201524.2924.3824.2424.3645,171
6/30/201524.3024.3624.1524.1564,371
6/29/201524.5224.5724.1724.1779,101
6/26/201524.8224.8224.5824.6353,698
6/25/201525.0225.0224.7624.7861,292
6/24/201525.0725.0724.9224.9237,110
6/23/201524.9925.1024.9825.0852,185
6/22/201525.1425.1624.9824.99234,970
6/19/201525.0625.1024.9525.0847,912
6/18/201524.9525.0824.9325.04172,155
6/17/201524.8524.9124.7924.8648,006
6/16/201524.7524.8524.7124.8452,862
6/15/201524.6924.7924.6524.7444,768
6/12/201524.9624.9924.9124.9761,743
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center