$20.58 0.00 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Jun. 29, 2016 | 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
11/20/201425.6525.8625.6525.8624,147
11/19/201425.8825.8825.6425.7150,203
11/18/201425.7025.8825.7025.8566,803
11/17/201425.6525.7725.6525.7443,608
11/14/201425.8025.8425.7225.7347,428
11/13/201426.1026.1125.9325.9743,078
11/12/201425.8626.0125.8626.0157,407
11/11/201426.0026.0025.9025.9261,817
11/10/201425.8425.9325.8425.9357,617
11/7/201425.7825.8825.7225.8475,222
11/6/201425.7425.7825.6725.7150,334
11/5/201425.9025.9025.6625.7531,552
11/4/201425.7625.7925.6225.7552,864
11/3/201425.8525.9225.7325.8166,474
10/31/201425.8225.8425.6325.8492,658
10/30/201425.5025.6525.4425.6143,841
10/29/201425.5725.6025.3625.5144,228
10/28/201425.4225.5525.3525.5453,788
10/27/201425.2625.3425.1325.3449,488
10/24/201425.1925.3025.1725.2722,746
10/23/201425.2625.3625.1625.1846,848
10/22/201425.2525.3725.1325.1656,108
10/21/201425.0525.2324.9725.2279,206
10/20/201424.8824.9224.7524.9257,517
10/17/201424.9024.9324.7124.8143,391
10/16/201424.1924.7224.1424.7072,967
10/15/201424.6124.6122.6024.41308,452
10/14/201424.7924.9424.7724.8552,725
10/13/201424.7024.9324.6624.7265,786
10/10/201424.7524.9724.6624.6660,541
10/9/201425.0225.0424.8124.8442,675
10/8/201424.7525.0624.6725.0560,311
10/7/201424.8024.9224.7524.7736,228
10/6/201425.0025.0024.8624.8840,817
10/3/201424.9725.0024.8524.9243,610
10/2/201424.8124.8724.6124.8190,980
10/1/201424.7824.9824.7124.8276,380
9/30/201425.0725.0824.8224.8244,197
9/29/201425.1125.1324.9625.0254,235
9/26/201425.1825.1925.0025.1944,641
9/25/201425.1925.2125.0025.1164,756
9/24/201425.1525.2025.1125.1735,083
9/23/201425.2525.3325.1325.1462,127
9/22/201425.5525.5625.2825.3082,084
9/19/201425.7525.7725.5425.5951,747
9/18/201425.7325.7925.6625.6951,056
9/17/201425.8125.8225.6925.7267,833
9/16/201425.6925.7725.6225.7254,525
9/15/201425.8325.8725.7125.7676,560
9/12/201426.2826.3026.0326.0340,691
9/11/201426.1226.3026.1226.2742,978
9/10/201426.1726.1726.0726.1254,814
9/9/201426.2126.2826.1226.1940,242
9/8/201426.1026.1826.0526.1824,977
9/5/201425.9726.1125.9026.0986,389
9/4/201426.1326.1625.8726.0196,066
9/3/201426.2126.2426.0326.1037,760
9/2/201426.2926.2926.0826.1181,407
8/29/201426.1526.1926.0326.1643,841
8/28/201426.1526.1525.9826.07176,885
8/27/201426.1626.1626.0026.0487,077
8/26/201426.0426.0826.0426.0871,205
8/25/201425.9726.1425.9525.9956,968
8/22/201426.0326.0325.9125.9128,853
8/21/201425.9326.0325.9126.0024,084
8/20/201425.8925.9725.8525.9631,217
8/19/201425.9326.0125.9125.9150,517
8/18/201426.0226.0225.9025.9336,653
8/15/201425.8925.9425.7325.85125,862
8/14/201425.9726.0125.9326.0058,856
8/13/201425.8725.9725.8725.9246,311
8/12/201426.0026.0025.8125.8537,760
8/11/201425.9026.0025.8525.9353,020
8/8/201425.7525.8125.6725.8134,900
8/7/201425.7425.8625.6325.6933,981
8/6/201425.5325.7125.5025.6539,356
8/5/201425.5825.6425.4825.5338,014
8/4/201425.6325.6625.5225.6345,826
8/1/201425.5825.6625.4525.5787,786
7/31/201425.9025.9725.5625.59124,320
7/30/201425.9926.1625.8925.9627,421
7/29/201425.9425.9725.8225.8536,096
7/28/201425.8425.9025.7525.8745,780
7/25/201425.8025.8425.7625.8137,654
7/24/201425.8725.9425.8025.8523,478
7/23/201425.7525.8525.7125.8528,401
7/22/201425.7825.8525.7225.7627,066
7/21/201425.7025.7625.6525.7329,116
7/18/201425.6425.7925.6425.76193,655
7/17/201425.7525.7725.5425.5455,355
7/16/201426.0226.0225.7325.7742,524
7/15/201425.8125.9325.7825.8856,120
7/14/201426.0426.0926.0026.0445,618
7/11/201425.9125.9725.8525.9237,526
7/10/201425.7625.9925.7525.9438,478
7/9/201425.9626.0225.9226.0028,077
7/8/201426.0026.0025.8325.9198,894
7/7/201426.0526.0525.9426.0043,226
7/3/201426.1126.1626.0726.0825,856
7/2/201426.2226.2226.0526.1269,662
  • Showing 401-500 of 1,252 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center