$37.23 -0.24 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSEARCA

Jan. 27, 2015 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
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
11/25/201439.0539.5339.0539.52654
11/24/201439.0239.3739.0239.162,271
11/21/201439.4739.6039.0639.092,719
11/20/201438.9639.2638.9639.26850
11/19/201439.2639.2638.9139.032,964
11/18/201439.4739.6239.4139.417,436
11/17/201439.4739.6139.3739.37985
11/14/201439.6639.6639.6639.667,142
11/13/201440.2640.2839.9539.951,775
11/12/201440.0040.3840.0040.382,476
11/11/201439.8339.8339.8339.83101
11/10/201439.8039.8039.7039.732,552
11/7/201439.2539.5339.2539.501,139
11/6/201439.3639.3639.1839.184,220
11/5/201439.0839.2939.0739.212,380
11/4/201438.6638.8438.6638.84670
11/3/201439.4839.4838.9439.022,873
10/31/201438.8339.0638.8339.06534
10/30/201438.2238.5838.0738.512,345
10/29/201437.8137.9637.7537.931,006
10/28/201437.6537.8037.6537.801,738
10/27/201436.4236.7536.4236.755,775
10/24/201436.5036.5836.4236.5810,256
10/23/201436.6236.9336.6236.651,783
10/22/201436.6036.7236.3636.361,801
10/21/201436.1036.5736.1036.561,978
10/20/201435.6835.7335.5835.582,311
10/17/201436.0236.0235.5635.6728,700
10/16/201434.8235.4734.8235.471,061
10/15/201435.4036.6834.6834.8315,500
10/14/201435.8036.2635.8035.9910,643
10/13/201435.4735.9435.4435.651,547
10/10/201435.7935.8335.7535.755,358
10/9/201436.4436.4435.7035.772,542
10/8/201435.9736.0435.9036.041,127
10/7/201435.9136.1135.8335.83875
10/6/201436.5636.7636.3636.549,242
10/3/201437.0237.0236.8036.801,556
10/2/201436.4336.5436.4336.53551
10/1/201436.4336.4636.0636.212,191
9/30/201436.8136.8536.6836.681,214
9/29/201436.8236.8236.7536.75660
9/26/201436.7736.9436.7036.902,231
9/25/201436.9636.9636.7436.865,161
9/24/201437.1437.3037.0637.301,387
9/23/201437.4637.5537.1837.241,938
9/22/201437.9637.9637.7337.733,400
9/19/201438.5238.8738.5238.861,123
9/18/201438.4838.6938.4838.626,296
9/17/201438.0738.3837.8838.193,072
9/16/201438.3238.3237.9237.921,476
9/15/201438.3138.3138.1038.2146,147
9/12/201438.8238.8338.4138.622,820
9/11/201438.2138.3038.2138.30490
9/10/201437.9238.1737.9238.14893
9/9/201437.7537.7537.6837.74596
9/8/201438.0038.0237.8137.931,630
9/5/201437.6137.7037.6137.70350
9/4/201438.2438.2437.8337.83718
9/3/201438.2038.2137.9438.082,811
  • Showing 1-100 of 809 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center