PowerShares KBW High Dividend Yield Financial Portfolio ETF Historical Stock Prices

(ETF)
KBWD 
$25.87
*  
0.06
0.23%
Get KBWD Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading KBWD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.89  25.90  25.75  25.87 45,780
07/28/2014 25.84 25.9 25.75 25.87 45,780
07/25/2014 25.8 25.84 25.76 25.81 37,654
07/24/2014 25.87 25.9396 25.8022 25.85 23,478
07/23/2014 25.75 25.85 25.71 25.85 28,401
07/22/2014 25.78 25.85 25.723 25.76 27,066
07/21/2014 25.7 25.7599 25.65 25.73 29,116
07/18/2014 25.64 25.79 25.64 25.76 193,655
07/17/2014 25.75 25.77 25.54 25.54 55,355
07/16/2014 26.02 26.02 25.73 25.77 42,524
07/15/2014 25.81 25.93 25.7758 25.875 56,120
07/14/2014 26.04 26.09 26 26.04 45,618
07/11/2014 25.91 25.97 25.85 25.924 37,526
07/10/2014 25.76 25.99 25.75 25.94 38,478
07/09/2014 25.96 26.02 25.92 25.9999 28,077
07/08/2014 26 26 25.829 25.91 98,894
07/07/2014 26.05 26.05 25.94 26 43,226
07/03/2014 26.11 26.16 26.07 26.08 25,856
07/02/2014 26.22 26.22 26.0541 26.12 69,662
07/01/2014 26.18 26.3599 26.18 26.19 58,292
06/30/2014 26.12 26.1699 26.03 26.14 23,296
06/27/2014 25.97 26.13 25.97 26.12 37,966
06/26/2014 25.82 26.06 25.75 26.06 45,361
06/25/2014 25.68 25.91 25.62 25.81 67,799
06/24/2014 25.77 25.92 25.71 25.73 54,488
06/23/2014 25.86 25.94 25.69 25.7901 139,446
06/20/2014 25.77 25.85 25.71 25.83 38,651
06/19/2014 25.79 25.82 25.73 25.763 58,301
06/18/2014 25.66 25.81 25.6 25.79 81,775
06/17/2014 25.68 25.76 25.59 25.7 50,871
06/16/2014 25.62 25.66 25.5601 25.61 29,097
06/13/2014 25.64 25.6599 25.5244 25.6301 22,968
06/12/2014 25.74 25.78 25.6496 25.78 29,133
06/11/2014 25.85 25.85 25.73 25.7838 42,661
06/10/2014 25.93 25.93 25.81 25.88 39,105
06/09/2014 25.9 25.97 25.85 25.93 41,305
06/06/2014 25.65 25.9 25.65 25.88 80,401
06/05/2014 25.4 25.67 25.34 25.63 104,142
06/04/2014 25.38 25.4 25.27 25.4 106,842
06/03/2014 25.42 25.42 25.26 25.3205 69,238
06/02/2014 25.53 25.53 25.32 25.45 76,471
05/30/2014 25.44 25.47 25.37 25.4499 46,294
05/29/2014 25.43 25.505 25.37 25.4 62,390
05/28/2014 25.48 25.48 25.36 25.44 44,673
05/27/2014 25.35 25.52 25.35 25.4499 45,567
05/23/2014 25.17 25.35 25.1612 25.32 41,270
05/22/2014 25.14 25.21 25.03 25.12 197,173
05/21/2014 25.02 25.11 24.977 25.05 36,241
05/20/2014 25.11 25.11 24.8614 24.95 28,587
05/19/2014 24.8 25.09 24.8 25.07 44,675
05/16/2014 24.92 24.92 24.6501 24.86 34,201
05/15/2014 24.93 24.93 24.63 24.82 65,971
05/14/2014 25.11 25.1699 25.05 25.05 22,333
05/13/2014 25.37 25.37 25.18 25.19 68,931
05/12/2014 25.09 25.351 25.09 25.3 67,426
05/09/2014 25.06 25.07 24.95 25.07 53,227
05/08/2014 25.08 25.24 25.02 25.03 45,631
05/07/2014 25.1 25.24 25.022 25.21 35,820
05/06/2014 25.17 25.1775 25.05 25.07 34,231
05/05/2014 25.21 25.24 25.092 25.24 35,278
05/02/2014 25.3 25.37 25.22 25.25 31,370
05/01/2014 25.32 25.35 25.1175 25.19 29,053
04/30/2014 25.13 25.29 25.13 25.2604 60,714
04/29/2014 25.22 25.2601 25.0714 25.1 47,499
04/28/2014 25.4 25.41 25.129 25.19 40,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?