$55.64 +0.62 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NASDAQ

Jan. 13, 2017 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
1/13/201755.3956.4955.3955.64286,530
1/12/201755.8855.8854.4555.02279,354
1/11/201755.9056.1155.2256.1122,288
1/10/201755.2955.9855.1855.80130,576
1/9/201755.9055.9055.0055.04132,842
1/6/201756.1056.3455.8355.9320,072
1/5/201756.7856.8455.2955.7855,621
1/4/201756.2056.9656.2056.8931,779
1/3/201756.3257.1255.5955.96188,058
12/30/201656.1256.1655.9155.9126,008
12/29/201656.5056.5055.6455.9526,802
12/28/201657.1357.1356.1656.1716,731
12/27/201656.7456.8056.3856.7914,452
12/23/201656.4256.4956.1956.3838,833
12/22/201656.4056.5856.0356.3735,394
12/21/201656.5756.5756.0656.3349,020
12/20/201655.9656.4355.9656.4363,656
12/19/201655.0755.5454.6855.5441,488
12/16/201655.9156.2355.0455.0436,483
12/15/201655.8056.4255.5756.1837,050
12/14/201655.7156.2055.2055.3749,082
12/13/201655.9155.9755.2355.8270,334
12/12/201657.1657.1655.4055.5848,759
12/9/201657.0657.0656.3757.01518,487
12/8/201656.2357.0955.8456.8368,071
12/7/201655.2755.7354.9855.73300,790
12/6/201654.7955.2954.3455.1761,036
12/5/201653.9254.3753.9154.2518,955
12/2/201654.1554.1553.2653.3620,869
12/1/201653.3054.0853.3053.80154,668
11/30/201653.6853.6852.8153.0336,982
11/29/201652.2852.9052.2852.5669,508
11/28/201653.3653.3652.1652.1629,777
11/25/201653.3453.3453.1053.2014,508
11/23/201653.3053.4553.0153.4030,967
11/21/201652.7352.7351.9652.50100,113
11/18/201652.0952.4351.8052.3038,278
11/17/201651.7951.9951.6351.8882,434
11/16/201651.8051.8051.1451.4554,772
11/15/201652.1952.1950.5051.8989,137
11/14/201651.2752.7551.1151.57380,164
11/11/201648.8350.6048.5850.5939,803
11/10/201647.4649.1547.4649.04102,353
11/9/201643.6247.0043.6246.7926,803
11/8/201644.2344.5944.1744.4013,117
11/7/201644.1944.6343.9944.6316,456
11/4/201642.9943.7342.9943.444,766
11/3/201643.1343.4843.1343.196,276
11/2/201643.3843.3842.9643.049,034
11/1/201644.2044.2043.4843.9417,613
10/31/201643.9744.2343.7544.21165,963
10/28/201644.0844.0843.7043.846,216
10/27/201644.1944.3043.9544.159,654
10/26/201644.1744.2043.9243.994,402
10/25/201644.1544.1843.9443.953,235
10/24/201644.0144.5144.0144.254,602
10/21/201643.7543.8343.6743.833,793
10/20/201643.9043.9543.5643.846,125
10/19/201643.4644.0043.3743.9447,938
10/18/201643.4243.5243.0043.226,389
10/17/201643.2143.2142.8142.8629,063
10/14/201643.3843.3843.0443.204,096
10/13/201643.5543.5542.6442.806,489
10/12/201644.0444.2244.0044.0010,514
10/11/201644.5544.6143.8844.082,418
10/10/201644.6444.7544.4344.5216,235
10/7/201644.2344.2343.7844.193,612
10/6/201644.1044.2744.0244.244,194
10/5/201643.3444.4043.3444.2213,740
10/4/201643.3043.4543.2543.409,171
10/3/201643.2143.4242.9943.135,366
9/30/201643.1243.6943.1243.589,648
9/29/201643.3543.6142.8642.8611,857
9/28/201643.0243.4742.9043.449,752
9/27/201642.3542.9342.3542.864,906
9/26/201643.2243.2242.6342.636,377
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center