PowerShares KBW Hi Div Yield Financial $25.37

up +0.05


17/4/2014 03:06 PM  |  NYSEARCA : KBWD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWD historical data

Date Open High Low Close Volume
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
4/29/201124.5624.7524.5624.732,392
4/28/201124.5124.6424.5124.615,621
4/27/201124.4824.4824.4324.4811,010
4/26/201124.3624.4824.3624.4116,602
4/25/201124.2024.2324.1424.2314,828
4/21/201124.0324.1524.0324.1416,738
4/20/201123.8424.0823.8424.017,780
4/19/201123.9523.9523.8123.8418,885
4/18/201124.0824.0823.7923.9211,570
4/15/201124.1624.1623.9724.1320,753
4/14/201123.9324.1923.9324.195,750
4/13/201124.2424.2423.9924.0512,566
4/12/201124.2724.2924.0324.0318,493
4/11/201124.1424.4224.1424.3010,558
4/8/201124.5024.5024.2224.284,836
4/7/201124.6824.7024.5024.559,719
4/6/201124.7324.7524.6624.758,504
4/5/201124.6024.6924.5724.6225,230
4/4/201124.5424.6024.5224.6021,922
4/1/201124.3224.5524.3224.499,691
3/31/201124.3424.3724.2724.374,977
3/30/201124.2424.3224.2324.329,819
3/29/201124.1024.2224.1024.1321,834
3/28/201124.2724.3324.0924.1210,518
3/25/201124.2324.4024.2324.362,047
3/24/201124.2924.2924.1724.2121,260
3/23/201124.0524.2922.0324.1624,361
3/22/201124.2624.2624.0524.0810,632
3/21/201124.3824.3824.2624.3716,121
3/18/201123.9224.0423.9224.0411,537
3/17/201123.9224.0223.8923.9214,190
3/16/201123.9224.0623.7623.8024,480
3/15/201123.9924.1323.6323.9921,674
3/14/201124.4824.4824.3024.394,050
3/11/201124.4224.5224.4024.526,366
3/10/201124.7524.7524.5424.546,563
3/9/201124.8624.8824.7924.814,500
3/8/201124.7424.8624.7424.812,930
3/7/201124.8424.8424.6024.607,370
3/4/201124.8824.8824.7024.704,911
3/3/201124.9024.9324.8124.892,630
3/2/201124.7024.7024.5524.615,765
3/1/201125.1325.1324.6024.6016,152
2/28/201124.8024.9624.8024.858,755
2/25/201124.5924.7824.5724.7513,231
2/24/201124.5324.5324.3424.471,530
2/23/201124.5224.5224.1924.3525,985
2/22/201124.9024.9024.4224.4221,215
2/18/201125.3025.3024.7924.848,900
2/17/201124.6624.8024.6624.785,566
2/16/201124.8124.8124.6224.655,553
2/15/201124.6324.6524.5424.567,093
2/14/201125.1625.1624.8124.9029,528
2/11/201124.7124.8824.7124.884,154
2/10/201124.7124.7424.6724.6920,461
2/9/201124.8224.8324.7624.7880,170
2/8/201124.7324.8224.6924.829,008
2/7/201124.6524.7824.6524.784,486
2/4/201124.5824.6224.5424.628,820
2/3/201124.6024.6724.5024.646,709
2/2/201124.7224.7224.5524.588,820
2/1/201124.5024.6124.5024.612,239
1/31/201124.1924.2924.1724.225,234
Trading Center