$41.86 +0.54 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSE ARCA

Jul. 22, 2016 | 03:45 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

KBWR historical data

Date Open High Low Close Volume
7/22/201641.3441.9741.3441.866,727
7/21/201641.8141.8141.2941.325,864
7/20/201641.9641.9641.7941.794,300
7/19/201641.8942.1641.8941.987,162
7/18/201642.0142.1941.9341.947,006
7/15/201642.4242.4242.1242.316,194
7/14/201642.4142.4142.0542.165,833
7/13/201641.6741.6841.4441.634,619
7/12/201641.0141.7541.0141.696,469
7/11/201640.3640.7040.3640.694,514
7/8/201640.0040.2340.0040.024,211
7/7/201639.0839.4039.0539.304,586
7/6/201638.3738.9538.1238.956,291
7/5/201639.2939.2938.3738.618,037
7/1/201639.9640.0039.4339.684,402
6/30/201639.5040.2339.4240.2311,077
6/29/201638.6539.3038.6539.3012,224
6/28/201637.8838.2937.6338.137,334
6/27/201638.3738.3737.0137.1324,054
6/24/201640.0840.1538.8539.0736,054
6/23/201641.0141.8541.0141.855,785
6/22/201640.9141.0140.4540.455,485
6/21/201640.2240.6140.2240.524,932
6/20/201640.4640.6940.4240.422,450
6/17/201639.9940.1839.6939.853,936
6/16/201640.0840.0839.7539.893,973
6/15/201640.3541.0940.3540.503,133
6/14/201641.1441.1440.2640.283,833
6/13/201641.4341.4540.9841.024,191
6/10/201641.5041.8141.4941.603,901
6/9/201642.3542.3541.8742.114,976
6/8/201642.5042.7442.5042.725,169
6/7/201642.8442.8442.4942.5774,981
6/6/201642.1242.9242.1242.748,792
6/3/201642.4842.4841.2642.118,846
6/2/201642.4842.9442.4742.906,356
6/1/201642.2442.8142.2042.797,526
5/31/201642.9342.9342.4942.564,603
5/27/201642.2542.6642.1942.668,312
5/26/201642.2842.3842.1742.199,371
5/25/201642.4642.7742.4342.638,113
5/24/201641.5542.1041.5542.086,508
5/23/201641.1941.2840.7941.083,020
5/20/201640.8841.5140.8841.255,037
5/19/201641.0641.3840.4440.716,923
5/18/201640.1841.3040.1841.218,118
5/17/201640.1840.3539.5039.575,837
5/16/201639.9540.3039.9140.175,086
5/13/201640.0840.0839.3939.493,971
5/12/201640.4240.4239.9440.245,093
5/11/201640.6340.7640.2940.296,471
5/10/201640.2040.6140.0840.487,508
5/9/201639.8140.0139.6439.823,830
5/6/201639.7439.8239.4139.825,166
5/5/201639.8439.9839.6239.654,436
5/4/201640.1740.5739.5940.007,792
5/3/201641.0241.0240.3440.519,166
5/2/201641.7141.7141.2641.5233,470
4/29/201641.1041.6641.1041.424,055
4/28/201641.6241.9641.4041.4011,456
4/27/201642.1042.1041.6141.935,226
4/26/201641.6642.1441.6642.1110,522
4/25/201641.7941.7941.1041.468,114
4/22/201641.4141.9341.4041.832,282
4/21/201641.9341.9441.3741.398,785
4/20/201641.3741.8041.1341.7424,067
4/19/201640.9941.2340.9541.237,473
4/18/201640.4840.7540.3340.684,793
4/15/201640.4440.4440.1540.377,364
4/14/201640.0740.9040.0640.4429,301
4/13/201639.2940.1639.2940.163,879
4/12/201638.1838.6738.1838.653,372
4/11/201637.8538.5037.8538.003,743
4/8/201637.7638.1537.5537.655,057
4/7/201638.0138.0737.3437.3913,910
4/6/201638.0738.4737.9838.434,945
4/5/201638.5738.6138.0538.058,649
4/4/201638.9339.1138.8538.864,634
4/1/201638.7639.0738.7339.073,761
3/31/201639.1739.4038.8339.036,925
3/30/201639.2339.7239.2039.299,634
3/29/201638.2738.9938.1038.996,326
3/28/201638.7538.9738.7238.783,961
3/24/201638.4738.7738.3938.754,612
3/23/201639.2839.2838.9438.946,234
3/22/201639.5039.6039.0639.5010,119
3/21/201639.7739.7739.2439.547,223
3/18/201639.3939.7439.2639.585,469
3/17/201638.4039.2938.0139.2917,535
3/16/201639.0639.0638.3238.437,895
3/15/201638.9739.0938.7538.845,886
3/14/201639.6639.6639.0339.2914,961
3/11/201639.0739.5638.9039.5614,707
3/10/201638.4138.6237.9238.546,367
3/9/201638.3838.3838.1638.324,640
3/8/201638.8038.9538.5338.5311,834
3/7/201639.1339.5239.1039.427,281
3/4/201639.0039.4238.9239.30615,776
3/3/201638.2738.7138.2738.711,006,140
3/2/201637.7538.1037.7538.061,362
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center