PowerShares KBW Regional Banking $38.16

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : KBWR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
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
3/21/201441.2341.5240.9341.015,137
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
3/3/201438.3438.5138.2938.515,615
2/28/201439.0639.0738.8338.8410,571
2/27/201438.0238.2437.9038.221,443
2/26/201437.4938.2137.4938.115,477
2/25/201437.7137.7137.5437.541,915
2/24/201437.0437.8337.0437.821,618
2/21/201436.6537.1536.6537.055,285
2/20/201436.5036.8436.5036.792,279
2/19/201437.6137.6437.1437.271,724
2/18/201437.6237.8937.6237.773,290
2/14/201437.6237.6237.6237.62739
2/13/201437.1137.4136.9937.4112,574
2/12/201437.3437.9337.3237.324,175
2/11/201437.0837.0836.9336.93326
2/10/201436.5336.8036.5336.80567
2/7/201436.9936.9936.6236.682,035
2/6/201436.3936.6836.3936.674,928
2/5/201436.4336.5136.2836.453,546
2/4/201435.9836.7635.9836.572,897
2/3/201437.4037.4035.9635.9828,071
1/31/201437.5037.6937.4137.435,221
1/30/201437.8638.1137.7138.111,969
1/29/201438.1838.2437.6437.647,747
1/28/201438.6338.6338.3138.415,496
1/27/201439.0439.0738.5738.654,963
1/24/201439.6439.6438.9239.0610,811
1/23/201439.7239.7439.3339.626,239
1/22/201440.0540.3240.0440.324,354
1/21/201440.1640.1639.6339.897,388
1/17/201438.8439.1938.6539.125,123
1/16/201438.9438.9438.7938.841,560
1/15/201439.1539.4339.1539.2329,119
1/14/201438.8339.0838.8339.036,265
1/13/201439.2339.2338.8038.8017,147
1/10/201439.3139.3839.1539.294,815
1/9/201439.4539.4639.1339.377,453
1/8/201439.0039.1639.0039.121,104
1/7/201439.2139.2739.0039.042,861
1/6/201439.3039.3038.8138.818,627
1/3/201439.1239.2039.0039.1515,951
1/2/201441.2941.2939.0439.113,770
12/31/201339.6939.7639.6539.6554,909
12/30/201339.6939.7139.5739.572,080
12/27/201339.8139.8839.7139.857,550
12/26/201340.0840.0839.8639.923,164
12/24/201340.1040.1539.8639.862,030
12/23/201341.0741.0739.3939.854,464
12/20/201338.7839.2638.7839.262,030
12/19/201339.1139.1138.8838.8815,238
12/18/201338.6039.1938.5339.19202,134
12/17/201339.1039.1038.5538.603,856
12/16/201338.6038.9038.4938.903,537
12/13/201338.4738.4738.2538.333,387
12/12/201338.2438.3638.1438.364,628
12/11/201338.7038.7038.0638.065,268
12/10/201339.1139.1238.5538.6334,697
12/9/201339.2739.2739.0039.004,988
12/6/201339.0139.4039.0139.264,412
12/5/201338.6338.6338.3738.522,983
12/4/201338.5738.7338.3138.563,896
12/3/201338.6838.9138.2038.3916,820
12/2/201339.4139.5238.9238.981,621
11/29/201340.1540.1539.3939.425,160
11/27/201340.4340.4339.1339.425,300
11/26/201339.0839.2338.9639.2316,914
11/25/201338.7339.1238.7338.947,049
11/22/201338.3038.7638.3038.753,636
11/21/201338.2238.4538.2238.374,788
Trading Center