$21.68 +0.07 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSE ARCA

Jul. 27, 2016 | 02:52 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
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
11/27/201325.3225.5125.3225.4823,118
11/26/201325.4325.4325.2725.2828,893
11/25/201325.3725.4825.3525.4042,587
11/22/201325.2925.3225.1425.3227,743
11/21/201325.0325.2324.9925.2129,483
11/20/201324.9525.0824.8724.9529,820
11/19/201325.1125.1624.9224.9537,540
11/18/201325.2025.2825.1025.1046,018
11/15/201325.2725.2725.0825.1346,214
11/14/201325.1725.3525.1525.3232,964
11/13/201324.8525.1424.8525.1319,980
11/12/201324.8324.9424.7624.9030,869
11/11/201324.9324.9724.8424.91121,574
11/8/201324.8024.9724.7024.9751,180
11/7/201325.2025.2024.8224.8241,387
11/6/201325.0925.2225.0925.2027,448
11/5/201325.1625.1625.0225.0425,558
11/4/201325.2225.2325.0325.2222,444
11/1/201325.2125.2224.9625.0836,903
10/31/201325.3625.4125.2025.2019,547
10/30/201325.5125.5525.3125.3125,152
10/29/201325.7625.7625.4225.5232,863
10/28/201325.9025.9325.8125.8847,881
10/25/201325.8825.9425.8325.8846,034
10/24/201325.7925.9325.7925.8923,373
10/23/201325.6725.8325.6125.7941,736
10/22/201325.4725.7525.4525.7356,916
10/21/201325.5425.5425.3925.4044,729
10/18/201325.3925.5425.3625.5141,535
10/17/201324.9725.3924.9425.3778,773
10/16/201324.8825.0024.8224.9959,494
10/15/201324.8724.9824.7324.76102,853
10/14/201325.0525.1224.9625.0770,701
10/11/201324.8525.1024.8225.1024,524
10/10/201324.7024.8824.6924.8517,999
10/9/201324.4124.5624.3424.4136,469
10/8/201324.6724.6724.4124.4158,988
10/7/201324.6524.7624.6324.6336,839
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center