$21.16 -0.22 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Apr. 28, 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
4/24/201425.5725.6225.3925.4223,928
4/23/201425.5725.6025.4625.5027,276
4/22/201425.5025.6325.4325.5848,424
4/21/201425.4425.4525.3525.4243,035
4/17/201425.4625.4625.2525.3630,740
4/16/201425.3825.3825.2325.3228,484
4/15/201425.1325.2825.0525.2226,808
4/14/201425.3625.4225.1725.3237,956
4/11/201425.1625.3725.0525.2638,429
4/10/201425.5225.5925.3125.3531,600
4/9/201425.5425.5425.3925.5043,650
4/8/201425.4825.4925.3725.4522,178
4/7/201425.4925.5125.3725.4130,305
4/4/201425.8025.8425.4825.5255,936
4/3/201425.8425.8425.6425.7525,470
4/2/201425.7625.8625.7525.7840,028
4/1/201425.5425.7525.5125.7542,734
3/31/201425.5025.5725.3825.5440,885
3/28/201425.2625.5225.2625.3041,399
3/27/201425.3525.3525.2025.2532,632
3/26/201425.6225.6825.2625.2633,087
3/25/201425.6625.6625.5025.5525,626
3/24/201425.7725.7725.4825.54111,948
3/21/201425.6925.8325.6825.7538,018
3/20/201425.4325.6425.3325.6417,474
3/19/201425.7225.7225.4525.5049,349
3/18/201425.5725.7525.5225.6826,923
3/17/201425.6925.6925.5425.5824,278
3/14/201425.5025.6325.4425.5031,504
3/13/201425.9025.9025.6225.69169,407
3/12/201425.6025.8125.6025.8145,560
3/11/201425.9125.9125.5825.67311,738
3/10/201425.7725.8325.6925.8227,648
3/7/201425.9225.9225.7025.7649,235
3/6/201425.9926.0025.9125.9331,369
3/5/201425.9425.9925.8425.9945,617
3/4/201425.8725.9925.8425.9039,877
3/3/201425.6125.7125.5125.6862,634
2/28/201425.7725.8425.6925.7828,266
2/27/201425.7525.8325.6025.7321,319
2/26/201425.6525.8025.6125.71114,935
2/25/201425.6925.7325.5325.5733,976
2/24/201425.5825.8825.5825.78166,470
2/21/201425.5725.6325.5225.5536,019
2/20/201425.4725.5725.4225.5619,755
2/19/201425.7525.7925.4025.4020,424
2/18/201425.5425.8125.5425.7922,263
2/14/201425.5625.5925.4825.55197,363
2/13/201425.3425.7625.3325.7027,085
2/12/201425.4625.5725.3925.4847,669
2/11/201425.2425.4325.1825.3450,892
2/10/201425.0425.1725.0025.1639,844
2/7/201425.0125.1024.9825.1030,153
2/6/201424.8425.0824.8424.9226,310
2/5/201424.8524.8924.7424.8237,913
2/4/201424.7224.9124.6124.8634,168
2/3/201425.1725.2024.5824.60120,108
1/31/201425.2225.3525.1325.2015,946
1/30/201425.2725.4225.1725.3736,687
1/29/201425.2525.3025.0325.0470,627
1/28/201425.3125.3625.2425.3559,974
1/27/201425.4925.5025.0925.2160,597
1/24/201425.7125.7125.3725.4334,769
1/23/201425.7925.8125.6925.7635,748
1/22/201425.7225.8525.6825.8232,268
1/21/201425.4525.7125.4425.7175,941
1/17/201425.4225.4525.3325.4035,327
1/16/201425.4525.4525.3125.4231,356
1/15/201425.3625.4825.3625.4535,523
1/14/201425.4725.5125.4025.4353,692
1/13/201425.5225.5525.3025.3957,648
1/10/201425.4525.5425.4025.5255,126
1/9/201425.4825.4825.3325.4154,102
1/8/201425.4625.4625.3125.4331,512
1/7/201425.3825.5325.3825.4857,282
1/6/201425.3725.4525.3325.37205,815
1/3/201425.2825.4025.2625.3531,239
1/2/201425.3325.3325.1425.2234,983
12/31/201325.3225.4525.3125.3642,374
12/30/201325.2925.3225.2325.2728,455
12/27/201325.2825.3425.2325.3219,808
12/26/201325.4825.5025.3525.3635,106
12/24/201325.2525.4825.2525.4329,566
12/23/201325.3025.3825.2425.33147,598
12/20/201324.8625.4924.8625.1961,129
12/19/201325.1725.1724.8624.9071,406
12/18/201324.9225.1924.8425.1766,339
12/17/201324.8024.9424.7724.9444,201
12/16/201324.9024.9024.7624.8429,377
12/13/201324.8424.8624.6724.7727,559
12/12/201324.9225.0024.8424.8620,630
12/11/201325.1925.1924.9324.9344,044
12/10/201325.2325.3325.1825.2227,497
12/9/201325.2125.2725.1325.2646,212
12/6/201325.0625.1925.0625.1620,887
12/5/201325.0425.0524.9224.9328,540
12/4/201325.0025.1824.9025.1057,004
12/3/201325.1625.2625.0025.1129,206
12/2/201325.5525.5525.2025.2226,317
11/29/201325.5225.6625.5225.556,293
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center