$25.84 +0.23 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Oct. 31, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 982 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 10
  • >>
Trading Center