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

down -0.05


22/8/2014 01:45 PM  |  NYSEARCA : KBWD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
11/2/201121.9922.1521.8422.0713,994
11/1/201121.8422.1721.7021.7032,668
10/31/201122.4822.7522.4522.45120,641
10/28/201122.7922.9722.7522.8028,767
10/27/201122.9923.0122.5922.9215,112
10/26/201122.1622.2722.0122.2646,037
10/25/201122.0822.2321.9521.9840,470
10/24/201121.7522.3821.7522.37201,321
10/21/201121.6721.7121.4521.7151,071
10/20/201121.2921.4821.0421.4314,562
10/19/201121.4821.5921.3721.399,603
10/18/201121.0921.5321.0921.5310,436
10/17/201121.2021.2020.8920.9514,507
10/14/201121.3021.4321.0821.3636,016
10/13/201121.1521.3721.0821.2531,656
10/12/201121.3121.5421.3021.4020,708
10/11/201121.0521.2620.9921.1912,669
10/10/201120.8421.2420.8421.2311,837
10/7/201120.9220.9220.4820.489,578
10/6/201120.5021.0820.5021.0815,983
10/5/201120.4020.5020.2720.474,349
10/4/201119.6520.1619.0020.1677,098
10/3/201120.6420.8119.7919.7936,514
9/30/201121.2521.2520.7820.7824,420
9/29/201121.0621.1620.7821.1026,495
9/28/201120.8820.9520.5620.5629,388
9/27/201121.1121.2520.7920.8717,318
9/26/201120.5320.5620.3020.4310,838
9/23/201120.3020.3820.1620.306,762
9/22/201120.3220.5419.9820.2415,197
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
Trading Center