PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio $25.95

up +0.01


11/7/2014 09:31 AM  |  NYSEARCA : KBWD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
9/21/201121.1621.1620.4720.4721,792
9/20/201121.4121.5421.2621.2659,190
9/19/201121.6021.6021.2621.4492,919
9/16/201121.6921.7221.4821.637,669
9/15/201121.4721.5921.3421.594,377
9/14/201121.3621.6421.2021.618,081
9/13/201121.0121.3120.9821.1212,262
9/12/201120.8720.9420.6620.9434,205
9/9/201121.0021.0420.7920.879,330
9/8/201121.4221.4321.1121.1515,421
9/7/201121.1821.3621.0021.324,891
9/6/201120.4020.8620.3820.849,892
9/2/201121.0721.1320.8820.909,009
9/1/201121.7821.9921.3721.452,547
8/31/201122.1022.1721.9622.093,850
8/30/201121.8822.1621.8322.147,886
8/29/201121.5621.9821.5621.987,038
8/26/201120.7521.2820.7521.2011,676
8/25/201121.6021.6220.9620.986,856
8/24/201121.6621.7121.3721.451,510
8/23/201121.2021.5021.2021.503,123
8/22/201121.4721.4720.8220.985,375
8/19/201120.9021.2320.8620.877,814
8/18/201121.5221.5321.1321.1910,275
8/17/201122.3122.3122.1922.2010,219
8/16/201122.2022.2322.0022.1265,462
8/15/201121.9822.2221.9822.224,591
8/12/201121.8722.0421.7821.805,920
8/11/201121.1422.1121.1422.0716,683
8/10/201121.6621.7221.1121.1110,185
8/9/201120.5022.0020.2022.0020,882
8/8/201121.1021.5220.3720.3832,652
8/5/201122.1522.1521.3621.7620,020
8/4/201122.7922.7921.9221.9215,684
8/3/201122.7622.8022.4022.725,471
8/2/201123.2423.2422.6922.6912,933
8/1/201123.3723.4623.0123.175,248
7/29/201122.8522.8722.1222.8237,396
7/28/201123.0823.1623.0023.026,684
7/27/201123.3923.3923.0523.0716,447
7/26/201123.5023.6323.4723.539,405
7/25/201123.7323.8023.6523.668,771
7/22/201124.3124.3123.9023.992,500
7/21/201123.9524.0023.9223.944,850
7/20/201123.7523.8023.7323.804,900
7/19/201123.5023.7223.4523.725,551
7/18/201123.7123.7123.2423.339,228
7/15/201123.6223.6923.5523.5914,575
7/14/201124.2124.2123.7823.815,274
7/13/201124.4124.4124.1224.1610,050
7/12/201124.1524.2524.1124.126,808
7/11/201124.4024.4024.1924.215,950
7/8/201124.4824.6024.4724.598,804
7/7/201124.7324.7324.3724.6612,555
7/6/201124.2024.4024.2024.365,418
7/5/201124.2424.2524.1724.259,511
7/1/201123.7824.3323.7624.2718,919
6/30/201123.7823.9823.7623.9521,888
6/29/201123.5423.7923.5423.797,463
6/28/201123.3223.5623.3223.5113,071
6/27/201123.2223.5223.2223.455,684
6/24/201123.5323.5323.3523.377,593
6/23/201123.5523.5723.3123.546,086
6/22/201123.6223.8223.6223.689,457
6/21/201123.5023.6523.5023.594,971
6/20/201123.3823.4923.3423.4617,948
6/17/201123.4423.4623.2523.2710,142
6/16/201123.3223.4323.2223.3216,268
6/15/201123.3523.4723.1923.3213,859
6/14/201123.7223.7223.5623.7017,940
6/13/201123.5223.5223.3823.4710,483
6/10/201123.7123.7123.3923.4216,448
6/9/201123.7723.8223.6723.7128,252
6/8/201123.8123.8523.6823.6911,480
6/7/201123.7523.8823.7523.824,672
6/6/201123.6423.8223.6423.687,838
6/3/201123.7123.9223.7123.7810,785
6/2/201123.9224.0123.8323.9419,098
6/1/201124.2524.2523.9023.9114,517
5/31/201124.4824.4824.0224.3611,650
5/27/201124.0324.1924.0324.177,651
5/26/201123.9223.9423.9223.94450
5/25/201123.9123.9623.8023.9411,019
5/24/201124.0024.0123.8723.947,463
5/23/201123.9424.0223.9423.9410,316
5/20/201124.1524.2424.1424.192,653
5/19/201124.2024.2324.1724.214,150
5/18/201124.0624.1724.0424.1716,499
5/17/201123.9324.0423.9123.9915,725
5/16/201124.2324.2324.0624.074,100
5/13/201124.5224.5224.1724.1719,080
5/12/201124.4324.6624.3924.6022,517
5/11/201124.7324.7324.4624.5120,998
5/10/201124.6424.7224.5724.727,323
5/9/201124.4124.4924.3224.4610,250
5/6/201124.4624.5624.3924.392,630
5/5/201124.4324.5124.3324.3719,195
5/4/201124.5524.5524.4424.473,444
5/3/201124.6124.6124.4024.5310,450
5/2/201124.7724.7724.5724.577,497
Trading Center