$39.25 0.00 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSEARCA

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 835 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center