$41.40 -0.53 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSE ARCA

Apr. 28, 2016 | 03:59 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
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
3/1/201637.3337.5337.3337.531,339
2/29/201637.0037.0036.1736.242,931
2/26/201636.5637.1836.5636.956,373
2/25/201635.9536.2635.9536.25981
2/24/201635.6335.6335.6335.63861
2/23/201636.6036.6035.8035.912,517
2/22/201636.5136.8036.5136.79805
2/19/201635.7136.2635.7136.214,319
2/18/201636.5136.5135.8235.912,165
2/17/201636.6937.0036.4236.423,170
2/16/201636.1536.4536.0136.451,386
2/12/201634.9635.6134.8535.612,897
2/11/201634.4234.5833.8334.2916,689
2/10/201635.9836.2235.3535.3524,796
2/9/201634.9435.7034.9235.5913,011
2/8/201635.1535.5234.9335.5256,088
2/5/201636.9136.9135.9935.993,180
2/4/201636.5737.0236.1936.573,492
2/3/201636.2936.3835.4036.306,847
2/2/201636.3036.3035.9035.903,182
2/1/201637.0637.0636.9136.923,199
1/29/201636.5937.0636.4137.064,594
1/28/201636.4536.8836.4536.585,536
1/27/201635.5336.4335.3735.922,804
1/26/201634.4935.5734.4935.573,550
1/25/201635.5835.6834.2934.294,106
1/22/201635.6035.7335.2935.7312,649
1/21/201635.7535.9735.2335.3623,782
1/20/201635.3835.9634.6535.6817,920
1/19/201636.5736.6835.7735.958,855
1/15/201636.0936.2635.4036.2617,183
1/14/201636.5837.1736.2136.8522,552
1/13/201637.6237.6236.4236.425,468
1/12/201638.0838.0837.4237.773,116
1/11/201637.8638.0337.6337.832,319
1/8/201638.6138.6137.7237.7212,081
1/7/201638.8339.0638.5838.72116,054
1/6/201639.6839.8339.4039.5815,701
1/5/201640.1740.1739.8539.983,126
1/4/201640.3940.5439.8039.9615,188
12/31/201541.4541.6741.1141.112,911
12/30/201541.9242.0841.7441.855,092
12/29/201541.9842.3141.8642.195,972
12/28/201541.7841.8141.2141.764,277
12/24/201541.7942.0841.7041.886,267
12/23/201541.2941.6341.2941.634,489
12/22/201541.2241.2240.5441.105,597
12/21/201540.8941.1240.6240.624,541
12/18/201541.9841.9840.4340.7527,701
12/17/201542.7042.7241.8341.9326,523
12/16/201542.7742.7741.7442.6311,824
12/15/201541.6842.2841.6842.1147,948
12/14/201541.1641.3840.7341.0416,571
12/11/201541.5741.7441.0041.2228,630
12/10/201542.1942.5041.9842.225,454
12/9/201542.7842.9641.9142.1413,927
12/8/201543.6843.6842.6742.7811,723
12/7/201544.4644.4643.3743.514,872
12/4/201543.9144.6043.9144.535,736
  • Showing 1-100 of 1,123 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center