PowerShares KBW Hi Div Yield Financial $25.36

up +0.04


17/4/2014 06:40 PM  |  NYSEARCA : KBWD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
4/10/201223.6923.6923.0423.04107,533
4/9/201223.6323.6323.4123.50108,437
4/5/201223.8023.8123.7023.7321,779
4/4/201224.1224.1223.7423.8499,982
4/3/201224.3024.3024.0024.0838,609
4/2/201224.0024.2023.9024.1657,491
3/30/201223.9724.0223.8823.9134,840
3/29/201223.9324.0023.6523.9263,385
3/28/201223.9224.0123.8123.9366,199
3/27/201224.0824.0823.9023.9084,707
3/26/201223.9124.1423.9124.0745,451
3/23/201223.7923.8223.6523.8046,070
3/22/201223.9523.9523.6023.7364,573
3/21/201224.0724.0723.8923.9051,309
3/20/201223.8023.9623.8023.90102,976
3/19/201224.1424.1423.8323.93165,798
3/16/201223.9223.9423.7623.93106,171
3/15/201223.8723.9823.7023.92105,146
3/14/201224.2724.2723.8123.96185,752
3/13/201223.8424.1423.8024.1464,539
3/12/201223.9023.9323.7123.7759,909
3/9/201223.7023.8123.5523.7642,664
3/8/201223.6623.6623.4023.5634,149
3/7/201223.5323.5923.3623.59201,234
3/6/201223.4323.5523.2823.3241,400
3/5/201223.5623.7023.4123.6940,292
3/2/201223.4523.5823.4523.4620,143
3/1/201223.4623.5723.4323.4538,728
2/29/201223.7823.7823.4723.4749,846
2/28/201223.7023.7323.5823.6432,287
2/27/201223.6523.6523.3923.5941,880
2/24/201223.6023.6223.4823.5038,613
2/23/201223.3023.6023.2923.6081,757
2/22/201223.7923.7923.2423.26257,175
2/21/201223.4923.5423.3923.4830,081
2/17/201223.7523.7523.4023.5231,839
2/16/201223.4123.4922.9723.4974,681
2/15/201223.2723.2723.1023.1346,050
2/14/201223.5523.5523.3023.4275,424
2/13/201223.7323.7323.2523.5230,926
2/10/201223.3723.3723.1023.2145,854
2/9/201223.4723.4723.3423.4051,640
2/8/201223.6223.6223.3523.4681,736
2/7/201223.6023.7123.5523.6326,591
2/6/201223.7123.7323.6023.6455,022
2/3/201223.7323.8023.6623.7832,210
2/2/201223.4323.5023.3823.4937,613
2/1/201223.2223.4023.2023.3993,687
1/31/201222.8323.2622.8323.1320,132
1/30/201223.0723.0922.9023.0444,228
1/27/201223.2123.2323.0823.1851,736
1/26/201223.3523.3523.1323.2027,028
1/25/201223.1223.2523.0023.2163,616
1/24/201223.0123.0922.8923.0818,495
1/23/201223.1023.2023.0023.0839,178
1/20/201222.8723.1022.8023.1032,776
1/19/201222.8022.9322.6522.8554,975
1/18/201222.4922.7522.4922.6963,729
1/17/201222.5222.6522.4622.5569,759
1/13/201222.5522.5522.2922.5341,885
1/12/201222.7222.7222.5022.6628,817
1/11/201222.5122.6322.3722.6164,147
1/10/201222.5022.5522.4322.4656,382
1/9/201222.2722.3522.2122.3024,928
1/6/201222.1522.3222.0422.2424,809
1/5/201222.1222.2822.0022.1714,303
1/4/201222.0122.1521.9222.1231,797
1/3/201222.1022.1822.0022.0738,779
12/30/201121.8021.8221.7421.765,719
12/29/201121.8521.8821.7921.839,995
12/28/201122.0022.0121.6621.6620,935
12/27/201121.8421.9921.8321.9911,755
12/23/201122.0022.0421.9922.041,635
12/22/201121.9422.0321.9121.987,083
12/21/201121.5221.8321.5221.8010,174
12/20/201121.4221.6621.4221.634,322
12/19/201121.5821.5821.1021.147,101
12/16/201121.4521.4621.3221.406,873
12/15/201121.4421.4421.2221.3213,959
12/14/201121.6121.6621.4021.5411,580
12/13/201121.8621.9221.5121.5714,235
12/12/201121.6221.6421.5421.6311,722
12/9/201121.5421.8921.4521.8716,990
12/8/201121.8921.8921.5121.5320,198
12/7/201121.6822.0721.6822.0410,307
12/6/201121.8922.0721.8921.9510,709
12/5/201121.8722.0221.7821.8511,949
12/2/201121.8121.9321.6921.7213,592
12/1/201121.7021.7621.5521.5815,198
11/30/201121.5721.7721.2921.7714,990
11/29/201120.9020.9920.8120.8165,282
11/28/201121.0621.0620.8220.8684,043
11/25/201120.4420.6120.4220.613,468
11/23/201120.8820.9220.4920.5130,037
11/22/201121.0921.1920.9321.0211,697
11/21/201121.2521.2521.0121.1173,843
11/18/201121.6521.6521.4421.5238,491
11/17/201121.8321.8321.4021.4516,986
11/16/201121.8222.0221.6221.7128,388
11/15/201121.6921.9721.5621.9050,670
Trading Center