$43.38 +0.12 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSEARCA

Aug. 4, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KBWR historical data

Date Open High Low Close Volume
8/4/201543.4743.8743.3843.3829,803
8/3/201543.3443.3442.8743.2635,499
7/31/201543.4043.4042.9843.2815,096
7/30/201543.1943.3143.0543.253,674
7/29/201543.0043.2342.9143.143,443
7/28/201543.4743.4742.8043.0024,307
7/27/201543.1643.2342.7542.9418,461
7/24/201544.0544.0543.5143.588,214
7/23/201544.7344.8843.9444.074,980
7/22/201544.1944.8344.1944.7022,616
7/21/201544.9344.9544.1044.1811,018
7/20/201544.3544.5344.0744.5018,598
7/17/201544.8844.8843.8044.1433,960
7/16/201544.8444.9544.5744.6322,985
7/15/201544.5344.7144.5344.557,405
7/14/201544.1844.3643.9044.3621,517
7/13/201544.5044.5044.0344.228,730
7/10/201543.8343.8743.6743.8716,241
7/9/201542.9743.5942.9743.3624,401
7/8/201542.3442.9542.3442.6575,798
7/7/201543.4843.5842.5543.0412,052
7/6/201543.3843.5742.7443.3822,124
7/2/201544.5644.5643.5543.7313,580
7/1/201544.5245.6544.2244.4931,396
6/30/201544.0744.4543.7343.9318,710
6/29/201544.5844.6943.7243.7227,709
6/26/201544.8844.9944.7344.8616,905
6/25/201544.6944.8844.4344.589,786
6/24/201544.8044.8744.4644.4621,221
6/23/201544.4044.8144.4044.7914,280
6/22/201544.1044.2844.1044.288,595
6/19/201543.9344.9543.6443.767,857
6/18/201543.6844.0343.3743.8710,823
6/17/201544.7144.7143.5743.6118,993
6/16/201544.0244.4644.0244.4624,604
6/15/201543.9744.2143.2743.9111,973
6/12/201544.0244.1043.8244.1012,019
6/11/201544.3944.3943.9744.0114,649
6/10/201543.7944.4043.7944.2243,569
6/9/201543.2243.7142.9243.5118,432
6/8/201543.0743.2042.9643.0915,315
6/5/201542.4742.9542.4442.9411,603
6/4/201542.4542.5042.0542.186,816
6/3/201542.1042.5842.1042.569,863
6/2/201541.3741.9741.3741.822,999
6/1/201541.3941.6541.2941.3012,334
5/29/201541.4941.4941.3941.39882
5/28/201541.6041.6241.5741.571,766
5/27/201541.3241.7841.2241.6616,152
5/26/201541.3341.3340.9241.274,078
5/22/201541.7741.7741.7741.77595
5/21/201541.9741.9741.5841.707,464
5/20/201541.7941.9641.7041.872,642
5/19/201541.8942.0741.8042.007,897
5/18/201540.9841.7440.9841.683,942
5/15/201541.3341.3340.8040.964,620
5/14/201541.6741.6741.3841.476,181
5/13/201541.2741.4441.1141.412,631
5/12/201541.0841.2941.0841.255,644
5/11/201540.7241.1540.7240.914,467
5/8/201540.5040.6640.4240.653,846
5/7/201540.4440.4440.4040.40815
5/6/201540.4040.6940.2540.6378,382
5/5/201540.5340.5340.2540.271,169
5/4/201540.2440.6340.2440.63973
5/1/201540.4240.4240.1140.144,226
4/30/201540.4440.9640.4440.961,100
4/29/201541.0041.0040.9040.96773
4/28/201540.3740.5440.3740.54522
4/27/201540.6440.7040.6440.662,300
4/24/201540.6740.6740.6240.62375
4/23/201540.4740.8840.4740.781,506
4/22/201540.7840.7840.7840.78201
4/21/201540.7940.7940.7940.79788
4/20/201540.1240.7040.1240.602,222
4/17/201540.2040.2040.2040.20213
4/16/201540.7240.9340.7240.931,622
4/15/201540.3041.0040.3041.00983
4/14/201540.2940.2940.2940.29270
4/13/201540.2540.6240.2540.622,463
4/10/201540.1140.1140.1140.11296
4/9/201539.9539.9539.9539.95200
4/8/201540.1840.1840.0840.08575
4/7/201540.1240.3040.1240.30548
4/6/201540.0640.0640.0640.06202
4/2/201540.3040.3040.1840.181,759
4/1/201539.6039.8239.6039.821,024
3/31/201539.9540.1039.9540.051,310
3/30/201540.0840.3440.0240.301,367
3/27/201539.3039.4439.3039.448,007
3/26/201539.4039.4039.3339.33361
3/25/201539.8839.8839.4839.481,529
3/24/201540.1440.1440.0440.082,021
3/23/201540.5940.5940.1240.251,035
3/20/201540.0040.3240.0040.311,492
3/19/201540.1940.1939.6640.005,677
3/18/201540.4540.9338.2840.452,267
3/17/201540.2540.2540.1640.23561
3/16/201540.6940.6940.3140.371,710
3/13/201540.6340.6340.1440.141,724
  • Showing 1-100 of 939 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!