PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio $25.81

down -0.04


25/7/2014 04:00 PM  |  NYSEARCA : KBWD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
7/24/201223.9523.9523.6723.7771,383
7/23/201223.7823.8323.6323.8032,060
7/20/201223.9323.9323.8123.8924,379
7/19/201224.2524.2523.9323.9758,004
7/18/201224.1924.2324.1024.1374,832
7/17/201224.2524.2924.0224.2378,790
7/16/201224.0024.1223.9324.0645,924
7/13/201223.8524.0023.7624.0064,951
7/12/201223.8523.9623.8223.9131,918
7/11/201223.9124.0023.7923.99123,656
7/10/201224.4024.4023.8923.9753,658
7/9/201224.1924.1923.9724.0632,751
7/6/201224.1424.1524.0024.1059,927
7/5/201224.4724.4724.0924.1747,490
7/3/201224.1224.2824.0924.2430,995
7/2/201223.8024.1423.8024.1480,080
6/29/201223.8923.8923.7323.7951,244
6/28/201223.4123.5323.2623.5322,997
6/27/201223.4723.5323.2923.4932,382
6/26/201223.2523.3623.1423.2638,213
6/25/201223.2923.4523.1723.2445,280
6/22/201223.4923.5223.3323.5025,049
6/21/201223.5923.6423.2523.2850,288
6/20/201223.7923.7923.5223.6344,466
6/19/201223.4823.7423.4423.7266,102
6/18/201223.4523.4623.3423.4147,692
6/15/201223.3523.4723.2523.4751,916
6/14/201223.3723.4823.3023.4544,190
6/13/201223.2323.4323.1923.2427,375
6/12/201223.3223.3223.0423.3024,061
6/11/201223.5223.5223.0923.0940,557
6/8/201223.0923.3223.0723.2722,248
6/7/201223.4823.4823.1023.1051,840
6/6/201222.8423.2022.8423.2032,635
6/5/201222.4322.7522.4322.7418,275
6/4/201222.6522.6522.3822.4659,786
6/1/201222.9822.9822.6222.6447,932
5/31/201223.1623.1822.9423.1236,941
5/30/201223.3123.3623.0323.0781,879
5/29/201223.3623.3923.2023.34102,372
5/25/201223.2123.2923.1423.2240,286
5/24/201223.2023.2122.9423.2132,544
5/23/201222.7823.0822.6823.0346,451
5/22/201223.0323.0722.8022.8738,655
5/21/201222.5922.8922.5622.8934,298
5/18/201222.8822.8822.4622.5057,510
5/17/201223.3323.3322.7722.77122,007
5/16/201223.3923.4823.2723.2743,993
5/15/201223.4923.5223.2723.3339,232
5/14/201223.7523.7523.5623.6246,240
5/11/201223.9223.9223.6923.8063,908
5/10/201223.8923.9323.7523.7867,066
5/9/201223.6023.8023.5623.73133,820
5/8/201223.6323.7823.6123.7599,237
5/7/201223.9523.9523.5723.6967,549
5/4/201223.8523.8523.6823.7231,566
5/3/201224.0024.0223.8523.8745,438
5/2/201223.9323.9423.7623.9144,520
5/1/201224.0024.1723.9623.9674,323
4/30/201224.0524.1123.9223.9966,056
4/27/201224.1524.1523.8824.0634,406
4/26/201223.7723.9423.6023.9062,971
4/25/201223.6523.8223.6223.7763,929
4/24/201223.4323.5923.2523.5828,449
4/23/201223.4623.4623.2023.4039,575
4/20/201223.5023.5823.4123.5125,272
4/19/201223.5023.5623.2323.3529,410
4/18/201223.4923.6023.2923.3855,163
4/17/201223.4023.6023.3623.5028,198
4/16/201223.4023.4023.1623.3277,482
4/13/201223.4123.4123.1623.1855,362
4/12/201223.4323.6423.3623.61134,900
4/11/201223.2623.3823.1323.3875,593
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
Trading Center