$25.96 +0.04 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
11/27/201222.7222.8422.6822.6867,180
11/26/201222.7422.7622.6022.7452,716
11/23/201222.4822.7122.4722.7039,222
11/21/201222.4822.4822.2922.4268,260
11/20/201222.3922.4222.2322.3735,982
11/19/201222.3622.5622.3622.44109,521
11/16/201221.7022.1821.7022.1883,543
11/15/201221.3021.7821.1521.63128,350
11/14/201222.2022.2721.5121.58306,098
11/13/201222.6022.6522.2322.2382,959
11/12/201222.5822.8922.5722.7291,732
11/9/201222.8422.8722.6122.7059,557
11/8/201222.9723.2222.8622.8794,256
11/7/201223.5023.5122.7722.95129,721
11/6/201223.7723.7723.5923.64171,609
11/5/201223.6123.8423.5223.6689,264
11/2/201224.1124.1123.7323.7565,521
11/1/201223.9124.0923.8924.0239,902
10/31/201223.8023.8823.7023.8879,842
10/26/201223.7223.8223.5423.6482,124
10/25/201223.7523.8123.5323.7557,129
10/24/201223.6823.7523.5823.6860,204
10/23/201223.6623.6723.4523.61125,128
10/22/201223.8023.8323.6123.81245,874
10/19/201224.1124.1123.7223.8383,811
10/18/201224.0724.1623.9924.0345,821
10/17/201223.9824.0423.8224.0362,065
10/16/201223.6923.7123.4623.71380,533
10/15/201223.8523.8523.2523.54234,643
10/12/201224.2224.2223.8423.87158,418
10/11/201224.1724.2824.1424.1952,120
10/10/201224.3624.3623.9624.0788,093
10/9/201224.6024.6024.2724.2892,565
10/8/201224.6524.7324.5324.5855,372
10/5/201224.8924.8924.6024.70248,234
10/4/201224.6024.6824.4324.6675,628
10/3/201224.6524.6524.3824.4592,023
10/2/201224.5224.5224.3924.5174,677
10/1/201224.4924.5624.2624.3776,384
9/28/201224.4024.4724.2424.4071,636
9/27/201224.5524.5924.2524.59143,266
9/26/201224.3424.4524.2724.43235,026
9/25/201224.7524.8124.4124.42158,440
9/24/201224.7224.7924.6224.69214,607
9/21/201224.7924.8624.7424.7564,377
9/20/201224.7724.7724.5624.6799,586
9/19/201224.7424.7524.6524.6589,016
9/18/201224.7324.7524.6324.7074,963
9/17/201225.0025.0024.7324.7785,196
9/14/201224.9725.0224.7924.95159,856
9/13/201224.8624.9724.6724.8898,657
9/12/201224.6625.0624.6224.75104,970
9/11/201224.5924.6924.5124.62101,650
9/10/201224.5824.6424.5224.59406,853
9/7/201224.5324.5824.4024.55109,147
9/6/201224.2824.4724.2824.4774,352
9/5/201224.2424.2424.1624.2175,198
9/4/201224.0624.2423.9224.2394,739
8/31/201224.1224.1923.9724.0674,471
8/30/201224.1424.1623.9924.0034,079
8/29/201224.0824.1724.0524.1475,551
8/28/201223.8624.0423.8624.0059,201
8/27/201223.8923.9023.8023.8341,073
8/24/201223.7823.8823.7023.8324,196
8/23/201223.7823.8023.6523.6853,197
8/22/201223.9323.9323.6323.7956,880
8/21/201223.9824.0723.8023.84165,214
8/20/201223.8023.9623.8023.9450,821
8/17/201223.8123.8823.7023.8852,003
8/16/201223.8123.8223.7223.7897,815
8/15/201223.8123.8123.7123.8059,401
8/14/201223.9824.0223.8823.90164,331
8/13/201223.7623.8823.7223.87321,425
8/10/201223.8123.8123.7123.7856,829
8/9/201223.6423.8023.6123.7661,470
8/8/201223.7823.7823.6023.6559,520
8/7/201223.8323.8323.5423.71187,590
8/6/201223.8923.8923.6723.6749,227
8/3/201223.8223.9023.7023.8253,361
8/2/201223.5524.0023.4223.5688,441
8/1/201223.8723.9023.5223.52108,542
7/31/201223.9123.9123.6923.6954,956
7/30/201223.8923.8923.7223.78104,079
7/27/201223.8723.9423.5223.82210,520
7/26/201224.1924.1923.6123.6382,757
7/25/201223.9023.9023.7323.8254,878
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
  • Showing 501-600 of 1,000 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 10
  • >>
Trading Center