$25.42 +0.19 (%) PwrShr ETF FTII Shs PowerShares KBW High Dividend Yield Financial Portfolio - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
1/13/201222.5522.5522.2922.5341,885
1/12/201222.7222.7222.5022.6628,817
1/11/201222.5122.6322.3722.6164,147
1/10/201222.5022.5522.4322.4656,382
1/9/201222.2722.3522.2122.3024,928
1/6/201222.1522.3222.0422.2424,809
1/5/201222.1222.2822.0022.1714,303
1/4/201222.0122.1521.9222.1231,797
1/3/201222.1022.1822.0022.0738,779
12/30/201121.8021.8221.7421.765,719
12/29/201121.8521.8821.7921.839,995
12/28/201122.0022.0121.6621.6620,935
12/27/201121.8421.9921.8321.9911,755
12/23/201122.0022.0421.9922.041,635
12/22/201121.9422.0321.9121.987,083
12/21/201121.5221.8321.5221.8010,174
12/20/201121.4221.6621.4221.634,322
12/19/201121.5821.5821.1021.147,101
12/16/201121.4521.4621.3221.406,873
12/15/201121.4421.4421.2221.3213,959
12/14/201121.6121.6621.4021.5411,580
12/13/201121.8621.9221.5121.5714,235
12/12/201121.6221.6421.5421.6311,722
12/9/201121.5421.8921.4521.8716,990
12/8/201121.8921.8921.5121.5320,198
12/7/201121.6822.0721.6822.0410,307
12/6/201121.8922.0721.8921.9510,709
12/5/201121.8722.0221.7821.8511,949
12/2/201121.8121.9321.6921.7213,592
12/1/201121.7021.7621.5521.5815,198
11/30/201121.5721.7721.2921.7714,990
11/29/201120.9020.9920.8120.8165,282
11/28/201121.0621.0620.8220.8684,043
11/25/201120.4420.6120.4220.613,468
11/23/201120.8820.9220.4920.5130,037
11/22/201121.0921.1920.9321.0211,697
11/21/201121.2521.2521.0121.1173,843
11/18/201121.6521.6521.4421.5238,491
11/17/201121.8321.8321.4021.4516,986
11/16/201121.8222.0221.6221.7128,388
11/15/201121.6921.9721.5621.9050,670
11/14/201122.0522.0521.7521.8119,035
11/11/201122.0322.2321.9822.1648,052
11/10/201122.1722.1721.7921.88102,178
11/9/201122.4622.4621.8421.8411,841
11/8/201122.4622.6422.3422.6426,605
11/7/201122.2922.3622.0422.3624,639
11/4/201122.3122.3922.1422.2924,939
11/3/201122.2722.4922.0522.4928,244
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
  • Showing 701-800 of 1,016 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 11
  • >>
Trading Center