$43.60 +0.05 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSE ARCA

Sep. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
9/23/201643.5143.7343.5143.603,963
9/22/201643.3243.5543.3243.553,379
9/21/201643.2543.2542.7943.146,744
9/20/201643.1843.1843.0043.117,354
9/19/201643.0943.3442.7442.906,255
9/16/201642.8443.0442.6642.8910,938
9/15/201642.9343.4042.9343.354,973
9/14/201643.4643.5142.9342.935,490
9/13/201643.6743.6743.0043.4717,697
9/12/201643.7344.0443.5044.0411,461
9/9/201644.4044.4043.9743.9711,622
9/8/201644.2044.4044.0844.298,527
9/7/201643.7544.1943.4744.199,519
9/6/201644.5744.5743.7443.759,339
9/2/201644.1844.4544.1844.455,686
9/1/201644.4644.6043.8444.014,593
8/31/201644.4144.5744.0144.4324,969
8/30/201644.0444.4144.0444.4127,210
8/29/201643.7044.1243.7044.02137,181
8/26/201643.5443.7443.4043.709,502
8/25/201643.0343.4343.0343.415,462
8/24/201643.2843.2943.1043.214,180
8/23/201643.2943.2943.1743.193,846
8/22/201642.8443.0742.8043.035,233
8/19/201642.8842.9942.8442.954,351
8/18/201642.6442.9242.6442.876,874
8/17/201642.4242.7942.4242.6418,734
8/16/201642.4542.6742.3742.585,009
8/15/201642.1442.7042.1442.628,094
8/12/201641.9642.0641.9142.064,133
8/11/201642.2842.3742.2242.233,547
8/10/201642.4942.5242.1142.114,627
8/9/201642.6542.6942.4942.655,788
8/8/201642.5842.6642.4342.485,126
8/5/201641.4142.7341.4142.718,100
8/4/201641.0941.4841.0941.324,605
8/3/201640.6641.2640.6641.2611,381
8/2/201641.0841.2140.6240.8123,688
8/1/201641.5341.6041.0441.042,738
7/29/201641.5741.7241.5141.568,211
7/28/201641.6941.8641.6641.862,863
7/27/201642.0642.0641.7341.836,274
7/26/201641.4741.7641.4741.755,885
7/25/201641.7641.7641.5641.596,621
7/22/201641.3441.9741.3441.866,727
7/21/201641.8141.8141.2941.325,864
7/20/201641.9641.9641.7941.794,300
7/19/201641.8942.1641.8941.987,162
7/18/201642.0142.1941.9341.947,006
7/15/201642.4242.4242.1242.316,194
7/14/201642.4142.4142.0542.165,833
7/13/201641.6741.6841.4441.634,619
7/12/201641.0141.7541.0141.696,469
7/11/201640.3640.7040.3640.694,514
7/8/201640.0040.2340.0040.024,211
7/7/201639.0839.4039.0539.304,586
7/6/201638.3738.9538.1238.956,291
7/5/201639.2939.2938.3738.618,037
7/1/201639.9640.0039.4339.684,402
6/30/201639.5040.2339.4240.2311,077
6/29/201638.6539.3038.6539.3012,224
6/28/201637.8838.2937.6338.137,334
6/27/201638.3738.3737.0137.1324,054
6/24/201640.0840.1538.8539.0736,054
6/23/201641.0141.8541.0141.855,785
6/22/201640.9141.0140.4540.455,485
6/21/201640.2240.6140.2240.524,932
6/20/201640.4640.6940.4240.422,450
6/17/201639.9940.1839.6939.853,936
6/16/201640.0840.0839.7539.893,973
6/15/201640.3541.0940.3540.503,133
6/14/201641.1441.1440.2640.283,833
6/13/201641.4341.4540.9841.024,191
6/10/201641.5041.8141.4941.603,901
6/9/201642.3542.3541.8742.114,976
6/8/201642.5042.7442.5042.725,169
6/7/201642.8442.8442.4942.5774,981
6/6/201642.1242.9242.1242.748,792
6/3/201642.4842.4841.2642.118,846
6/2/201642.4842.9442.4742.906,356
6/1/201642.2442.8142.2042.797,526
5/31/201642.9342.9342.4942.564,603
5/27/201642.2542.6642.1942.668,312
5/26/201642.2842.3842.1742.199,371
5/25/201642.4642.7742.4342.638,113
5/24/201641.5542.1041.5542.086,508
5/23/201641.1941.2840.7941.083,020
5/20/201640.8841.5140.8841.255,037
5/19/201641.0641.3840.4440.716,923
5/18/201640.1841.3040.1841.218,118
5/17/201640.1840.3539.5039.575,837
5/16/201639.9540.3039.9140.175,086
5/13/201640.0840.0839.3939.493,971
5/12/201640.4240.4239.9440.245,093
5/11/201640.6340.7640.2940.296,471
5/10/201640.2040.6140.0840.487,508
5/9/201639.8140.0139.6439.823,830
5/6/201639.7439.8239.4139.825,166
5/5/201639.8439.9839.6239.654,436
5/4/201640.1740.5739.5940.007,792
  • Showing 1-100 of 1,226 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center