$35.61 +1.32 (%) PwrShr ETF FTII Shs Powershares KBW Regional Banking Portfolio - NYSEARCA

Feb. 12, 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
2/12/201634.9635.6134.8535.612,897
2/11/201634.4234.5833.8334.2916,689
2/10/201635.9836.2235.3535.3524,796
2/9/201634.9435.7034.9235.5913,011
2/8/201635.1535.5234.9335.5256,088
2/5/201636.9136.9135.9935.993,180
2/4/201636.5737.0236.1936.573,492
2/3/201636.2936.3835.4036.306,847
2/2/201636.3036.3035.9035.903,182
2/1/201637.0637.0636.9136.923,199
1/29/201636.5937.0636.4137.064,594
1/28/201636.4536.8836.4536.585,536
1/27/201635.5336.4335.3735.922,804
1/26/201634.4935.5734.4935.573,550
1/25/201635.5835.6834.2934.294,106
1/22/201635.6035.7335.2935.7312,649
1/21/201635.7535.9735.2335.3623,782
1/20/201635.3835.9634.6535.6817,920
1/19/201636.5736.6835.7735.958,855
1/15/201636.0936.2635.4036.2617,183
1/14/201636.5837.1736.2136.8522,552
1/13/201637.6237.6236.4236.425,468
1/12/201638.0838.0837.4237.773,116
1/11/201637.8638.0337.6337.832,319
1/8/201638.6138.6137.7237.7212,081
1/7/201638.8339.0638.5838.72116,054
1/6/201639.6839.8339.4039.5815,701
1/5/201640.1740.1739.8539.983,126
1/4/201640.3940.5439.8039.9615,188
12/31/201541.4541.6741.1141.112,911
12/30/201541.9242.0841.7441.855,092
12/29/201541.9842.3141.8642.195,972
12/28/201541.7841.8141.2141.764,277
12/24/201541.7942.0841.7041.886,267
12/23/201541.2941.6341.2941.634,489
12/22/201541.2241.2240.5441.105,597
12/21/201540.8941.1240.6240.624,541
12/18/201541.9841.9840.4340.7527,701
12/17/201542.7042.7241.8341.9326,523
12/16/201542.7742.7741.7442.6311,824
12/15/201541.6842.2841.6842.1147,948
12/14/201541.1641.3840.7341.0416,571
12/11/201541.5741.7441.0041.2228,630
12/10/201542.1942.5041.9842.225,454
12/9/201542.7842.9641.9142.1413,927
12/8/201543.6843.6842.6742.7811,723
12/7/201544.4644.4643.3743.514,872
12/4/201543.9144.6043.9144.535,736
12/3/201544.3144.4343.7043.7711,266
12/2/201545.3745.3744.3744.375,677
12/1/201545.3545.3844.8945.2144,026
11/30/201545.1845.2045.0445.205,571
11/27/201545.2345.2344.8345.123,914
11/25/201545.2645.2644.8844.887,614
11/24/201544.5245.1044.4445.1010,532
11/23/201544.5945.0544.5944.8019,390
11/20/201544.3844.7144.3844.635,339
11/19/201544.6344.6344.1544.2313,070
11/18/201543.8244.4643.8144.462,054
11/17/201543.7144.3643.7143.868,479
11/16/201543.0143.6742.9243.6713,079
11/13/201543.4943.6943.0043.1425,520
11/12/201544.8344.8343.7243.7511,912
11/11/201545.2045.2944.6544.756,883
11/10/201544.9645.1844.6445.0811,121
11/9/201545.6145.7744.8645.1718,234
11/6/201544.9145.7344.8745.4025,719
11/5/201543.6344.2043.6344.206,400
11/4/201543.4243.6143.4243.483,746
11/3/201543.3643.5342.9643.353,912
10/30/201543.0743.2742.2442.2432,284
10/29/201543.5943.9443.3543.512,729
10/28/201541.9643.5441.9643.5221,665
10/27/201542.1042.3141.7841.817,463
10/26/201542.5442.5542.1842.3122,203
10/23/201541.9742.5841.9742.588,663
10/22/201541.7441.9741.4941.493,257
10/21/201541.9141.9141.2741.372,795
10/20/201541.1541.6241.1541.552,093
10/19/201540.9441.4440.9441.0545,515
10/16/201541.2541.3440.8241.1421,262
10/15/201540.8340.8340.5140.782,979
10/14/201541.5041.5040.8240.8311,033
10/13/201541.9542.2341.7541.755,362
10/12/201541.8142.0541.5041.952,896
10/9/201542.1842.3341.6441.6547,516
10/8/201541.5541.9841.5541.984,057
10/7/201541.3641.7041.2441.7044,780
10/6/201541.0941.1240.9741.011,911
10/5/201540.3641.0740.3640.992,816
10/2/201540.2340.2838.9339.629,910
10/1/201540.8440.8440.4440.733,194
9/30/201540.5740.7240.4240.7015,011
9/29/201540.5140.5140.2440.242,000
9/28/201540.5140.5940.2940.381,989
9/25/201541.2341.2940.8540.854,061
9/24/201540.0440.5739.9840.571,710
9/23/201539.9640.4339.9640.211,914
9/22/201540.0340.0339.7139.955,070
9/21/201540.0240.2840.0240.194,756
  • Showing 1-100 of 1,071 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center