$36.68 -0.07 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSEARCA

Sep. 30, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
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
9/2/201437.5638.0237.5638.02447
8/29/201437.3537.6037.3537.60858
8/28/201437.3937.4737.3537.461,717
8/27/201437.8837.8837.7137.713,242
8/26/201437.6137.9537.6137.952,688
8/25/201437.7237.7737.5137.628,316
8/22/201437.5537.6137.5537.613,494
8/21/201437.0037.5737.0037.571,747
8/20/201436.9637.0336.9536.959,163
8/19/201437.1337.1337.1337.13191
8/18/201436.0237.0436.0237.041,998
8/15/201436.8536.8536.2236.331,857
8/14/201436.7736.9236.6736.673,019
8/13/201436.5236.8136.5236.673,534
8/12/201436.6136.6536.4036.407,421
8/11/201436.3936.8336.3636.6516,690
8/8/201436.2236.4036.1636.403,248
8/7/201436.6936.6936.1836.202,019
8/6/201436.4136.6636.3936.391,959
8/5/201436.1736.4834.7236.484,284
8/4/201436.3836.5335.9936.326,146
8/1/201436.8936.8936.2436.284,137
7/31/201437.1037.2536.9136.951,747
7/30/201437.5337.6537.2937.292,620
7/29/201437.2937.3137.2937.301,355
7/28/201437.2837.2836.9437.036,511
7/25/201437.5337.5337.4437.462,264
7/24/201437.5737.6537.4337.447,780
7/23/201437.0737.0736.9436.973,601
7/22/201437.4737.4837.3237.481,655
7/21/201437.3137.3137.0437.234,241
7/18/201437.1137.5837.1137.465,284
7/17/201437.6637.6637.0537.0597,982
7/16/201438.4338.4338.1038.103,954
7/15/201438.5438.5838.2838.573,579
7/14/201438.2338.2938.1638.2314,385
7/11/201438.1138.1738.0138.171,948
7/10/201437.5538.5437.5538.352,480
7/9/201438.9338.9338.7138.734,225
7/8/201438.6838.9738.6438.97917
7/7/201439.3239.3239.2739.27707
7/3/201439.2239.6939.2239.555,252
7/2/201439.4139.4139.0739.083,383
7/1/201438.9339.8738.9339.491,572
6/30/201438.6738.9038.5438.8911,564
6/27/201438.6538.9238.6438.833,235
6/26/201438.7538.7538.2338.713,248
6/25/201437.8638.5737.8638.573,432
6/24/201438.5839.0438.5838.721,657
6/20/201438.8839.0238.7238.732,651
6/19/201439.1639.1638.7438.924,187
6/18/201438.7839.2038.6539.204,624
6/17/201438.2439.0338.2438.985,238
6/16/201438.3038.3038.0938.145,532
6/13/201438.8338.8338.8238.821,281
6/12/201438.7038.7038.7038.700
6/11/201438.8938.9638.6638.703,564
6/10/201439.1039.1038.9839.062,478
6/9/201439.0039.2438.9639.244,520
6/6/201438.3338.6538.3338.653,641
6/5/201437.8338.2937.8338.292,709
6/4/201437.3137.3837.3037.31912
6/3/201437.2937.3737.2937.351,327
6/2/201436.6037.1636.4637.169,149
5/30/201436.9336.9336.6236.62945
5/29/201436.8236.8536.6336.685,460
5/28/201436.9136.9136.6436.831,926
5/27/201436.7537.1436.7537.0411,338
5/23/201436.4736.6236.4536.604,787
5/22/201436.4636.5036.4636.50415
5/21/201436.2536.2535.9536.243,121
5/20/201436.2036.2035.8335.991,916
5/19/201435.5836.2035.5836.1217,203
5/16/201435.8835.8835.3935.603,233
5/15/201435.9335.9335.8135.841,383
5/13/201437.2837.2836.8536.856,988
5/12/201437.1537.4237.1537.395,332
5/8/201436.3636.7036.2236.2814,731
5/7/201436.2536.4235.8136.424,359
5/6/201436.7136.7136.1336.132,766
  • Showing 1-100 of 729 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center