$40.66 +0.04 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSEARCA

Apr. 27, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
4/24/201540.6740.6740.6240.62375
4/23/201540.4740.8840.4740.781,506
4/22/201540.7840.7840.7840.78201
4/21/201540.7940.7940.7940.79788
4/20/201540.1240.7040.1240.602,222
4/17/201540.2040.2040.2040.20213
4/16/201540.7240.9340.7240.931,622
4/15/201540.3041.0040.3041.00983
4/14/201540.2940.2940.2940.29270
4/13/201540.2540.6240.2540.622,463
4/10/201540.1140.1140.1140.11296
4/9/201539.9539.9539.9539.95200
4/8/201540.1840.1840.0840.08575
4/7/201540.1240.3040.1240.30548
4/6/201540.0640.0640.0640.06202
4/2/201540.3040.3040.1840.181,759
4/1/201539.6039.8239.6039.821,024
3/31/201539.9540.1039.9540.051,310
3/30/201540.0840.3440.0240.301,367
3/27/201539.3039.4439.3039.448,007
3/26/201539.4039.4039.3339.33361
3/25/201539.8839.8839.4839.481,529
3/24/201540.1440.1440.0440.082,021
3/23/201540.5940.5940.1240.251,035
3/20/201540.0040.3240.0040.311,492
3/19/201540.1940.1939.6640.005,677
3/18/201540.4540.9338.2840.452,267
3/17/201540.2540.2540.1640.23561
3/16/201540.6940.6940.3140.371,710
3/13/201540.6340.6340.1440.141,724
3/11/201539.4039.4039.2139.29988
3/10/201539.8039.8039.2139.304,463
3/9/201539.8140.0739.7440.015,578
3/6/201539.9239.9239.5939.591,890
3/5/201539.1339.2739.1339.251,330
3/4/201539.0139.1639.0139.16981
3/3/201539.2239.3539.2239.35875
3/2/201539.5439.6439.3639.361,506
2/27/201539.3639.5239.3639.52742
2/26/201539.2739.4939.2539.285,328
2/25/201539.3839.3839.2039.201,872
2/24/201539.2639.5439.2639.383,100
2/23/201539.0739.0738.9538.951,705
2/20/201538.5539.2738.5539.213,540
2/19/201538.9139.1138.9139.075,114
2/18/201539.3739.3739.3739.372,090
2/17/201539.5039.7039.3539.701,164
2/13/201539.6539.6539.3039.482,032
2/12/201539.2239.2739.1039.275,480
2/11/201538.6838.6838.6838.68140
2/10/201538.4138.4138.4138.41126
2/9/201538.9038.9038.6438.70475
2/6/201539.4339.4339.2439.24750
2/5/201538.1138.4538.0938.45811
2/4/201537.9338.0037.7037.702,798
2/3/201537.7037.9337.6737.932,065
2/2/201536.4736.5936.3836.591,051
1/30/201536.0736.5436.0736.3655,539
1/29/201536.1836.3536.0836.351,335
1/28/201536.6336.6335.9735.971,545
1/27/201537.3337.3337.2337.23477
1/26/201537.4937.5837.4737.476,595
1/23/201537.3237.3237.1437.211,160
1/22/201536.3537.5736.3537.573,701
1/21/201536.1836.2736.1836.27830
1/20/201536.0236.0235.8835.961,502
1/16/201535.8236.3935.8236.3915,857
1/15/201535.9335.9335.7835.783,100
1/14/201536.3236.3235.0136.064,714
1/13/201537.4037.4036.3836.531,769
1/12/201536.9136.9836.7036.787,054
1/9/201537.6937.6937.4037.40700
1/8/201537.9038.2537.9038.183,291
1/6/201538.3938.3937.2637.368,312
1/5/201539.2839.2839.2839.280
1/2/201539.8739.9138.8939.282,297
12/31/201440.1340.2039.9939.992,345
12/30/201440.2440.3040.2040.201,091
12/29/201439.9140.3039.9140.281,300
12/26/201439.7739.8639.7139.847,818
12/24/201439.5739.8339.5339.672,343
12/23/201439.8339.8339.8339.83332
12/22/201439.2139.3139.2139.25761
12/19/201439.0939.0939.0939.09333
12/18/201439.3039.6839.3039.631,304
12/17/201438.1738.7138.1738.713,649
12/16/201438.0138.4238.0138.42500
12/15/201438.5538.5537.9838.131,296
12/12/201438.5738.5738.3138.45875
12/11/201438.9339.1038.9339.10639
12/10/201439.8439.8438.8238.823,836
12/9/201439.7139.8939.7039.87694
12/8/201439.6439.9539.3639.391,986
12/5/201439.0639.7339.0639.657,561
12/4/201438.9138.9138.8238.821,200
12/3/201438.6638.6638.6638.66150
12/2/201438.2138.4138.2138.401,068
12/1/201438.0238.0237.8837.962,854
11/28/201439.1239.1238.8238.82900
11/26/201439.5239.5839.5239.58570
  • Showing 1-100 of 869 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center