PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio $37.30

up +0.27


29/7/2014 04:00 PM  |  NYSEARCA : KBWR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
7/29/201437.2937.3137.2937.301,355
7/28/201437.2837.2836.9437.036,511
7/25/201437.5337.5337.4437.462,264
7/24/201437.5737.6537.4337.447,780
7/23/201437.0737.0736.9436.973,601
7/22/201437.4737.4837.3237.481,655
7/21/201437.3137.3137.0437.234,241
7/18/201437.1137.5837.1137.465,284
7/17/201437.6637.6637.0537.0597,982
7/16/201438.4338.4338.1038.103,954
7/15/201438.5438.5838.2838.573,579
7/14/201438.2338.2938.1638.2314,385
7/11/201438.1138.1738.0138.171,948
7/10/201437.5538.5437.5538.352,480
7/9/201438.9338.9338.7138.734,225
7/8/201438.6838.9738.6438.97917
7/7/201439.3239.3239.2739.27707
7/3/201439.2239.6939.2239.555,252
7/2/201439.4139.4139.0739.083,383
7/1/201438.9339.8738.9339.491,572
6/30/201438.6738.9038.5438.8911,564
6/27/201438.6538.9238.6438.833,235
6/26/201438.7538.7538.2338.713,248
6/25/201437.8638.5737.8638.573,432
6/24/201438.5839.0438.5838.721,657
6/20/201438.8839.0238.7238.732,651
6/19/201439.1639.1638.7438.924,187
6/18/201438.7839.2038.6539.204,624
6/17/201438.2439.0338.2438.985,238
6/16/201438.3038.3038.0938.145,532
6/13/201438.8338.8338.8238.821,281
6/12/201438.7038.7038.7038.700
6/11/201438.8938.9638.6638.703,564
6/10/201439.1039.1038.9839.062,478
6/9/201439.0039.2438.9639.244,520
6/6/201438.3338.6538.3338.653,641
6/5/201437.8338.2937.8338.292,709
6/4/201437.3137.3837.3037.31912
6/3/201437.2937.3737.2937.351,327
6/2/201436.6037.1636.4637.169,149
5/30/201436.9336.9336.6236.62945
5/29/201436.8236.8536.6336.685,460
5/28/201436.9136.9136.6436.831,926
5/27/201436.7537.1436.7537.0411,338
5/23/201436.4736.6236.4536.604,787
5/22/201436.4636.5036.4636.50415
5/21/201436.2536.2535.9536.243,121
5/20/201436.2036.2035.8335.991,916
5/19/201435.5836.2035.5836.1217,203
5/16/201435.8835.8835.3935.603,233
5/15/201435.9335.9335.8135.841,383
5/13/201437.2837.2836.8536.856,988
5/12/201437.1537.4237.1537.395,332
5/8/201436.3636.7036.2236.2814,731
5/7/201436.2536.4235.8136.424,359
5/6/201436.7136.7136.1336.132,766
5/5/201436.7236.7236.3836.581,067
5/2/201436.8937.5436.8936.934,833
5/1/201436.7737.0236.7036.9014,365
4/30/201436.5236.9536.3936.935,669
4/29/201437.1437.2736.8436.8515,948
4/28/201437.1237.3336.6536.653,927
4/25/201437.5737.5737.1637.167,365
4/24/201438.6638.6638.0138.011,679
4/23/201438.4738.5138.4038.511,840
4/22/201438.4038.6838.4038.4816,465
4/21/201438.5538.6238.2738.278,545
4/17/201438.2738.5838.1838.584,379
4/16/201437.9538.1937.9538.168,800
4/15/201438.1338.1337.4337.9416,898
4/14/201437.9138.0637.6937.823,464
4/11/201437.8438.0037.4037.8311,982
4/10/201439.1239.1238.0938.0917,283
4/9/201439.3539.3539.0439.042,827
4/8/201439.4839.5939.3139.4018,331
4/7/201439.4739.5839.3339.482,870
4/4/201440.7440.7439.9839.98428
4/3/201440.7740.8640.7140.773,039
4/2/201441.0241.0240.7540.842,434
4/1/201440.1140.6939.9740.693,639
3/31/201439.5440.1239.5440.127,820
3/28/201439.7739.7739.3439.34987
3/27/201440.1440.1439.2539.254,875
3/26/201440.5040.7240.0840.0816,590
3/25/201440.6040.7640.5740.706,557
3/24/201441.1041.1440.7540.762,125
3/21/201441.3041.5240.9341.015,137
3/20/201441.0341.2140.9741.214,519
3/19/201440.2340.4540.2340.442,833
3/18/201440.0740.3340.0640.202,522
3/17/201440.0540.1140.0340.11897
3/14/201439.5139.8739.5139.871,866
3/13/201439.9340.0039.4539.713,807
3/12/201439.8239.8339.6639.792,527
3/11/201439.9839.9839.8039.901,437
3/10/201440.1640.1639.9640.06202,915
3/7/201439.8940.1339.8939.975,484
3/6/201439.6439.7439.6439.676,580
3/5/201439.6239.6239.3439.352,882
3/4/201439.6739.6739.6739.671,554
Trading Center