PowerShares KBW High Dividend Yield Financial Portfolio ETF Historical Stock Prices

(ETF)
KBWD 
$25.4319
*  
0.0281
0.11%
Get KBWD Alerts
*Delayed - data as of Feb. 27, 2015 10:25 ET  -  Find a broker to begin trading KBWD now


Community Rating:
View:    KBWD Real Time
 
 
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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
10:25  25.34  25.494  25.41  25.4319 10,361
02/26/2015 25.51 25.51 25.32 25.46 50,822
02/25/2015 25.47 25.51 25.42 25.45 52,907
02/24/2015 25.44 25.48 25.37 25.44 46,659
02/23/2015 25.41 25.43 25.3 25.43 61,289
02/20/2015 25.29 25.41 25.2 25.4 61,317
02/19/2015 25.3 25.38 25.23 25.32 48,434
02/18/2015 25.27 25.3508 25.2 25.3 37,177
02/17/2015 25.25 25.396 25.25 25.35 59,689
02/13/2015 25.22 25.26 25.101 25.255 74,512
02/12/2015 25.1 25.2775 25.06 25.2775 39,709
02/11/2015 25.08 25.08 24.819 24.96 53,471
02/10/2015 25.17 25.17 24.9364 25.05 30,299
02/09/2015 25.15 25.21 25.06 25.08 62,255
02/06/2015 25.16 25.26 25.11 25.18 59,588
02/05/2015 25 25.13 24.936 25.13 32,225
02/04/2015 25.1 25.1 24.86 24.89 61,020
02/03/2015 24.68 25.12 24.68 25.12 74,458
02/02/2015 24.62 24.66 24.4 24.65 64,957
01/30/2015 24.64 24.709 24.55 24.55 54,399
01/29/2015 24.68 24.73 24.4675 24.73 40,090
01/28/2015 24.99 25.01 24.659 24.67 82,487
01/27/2015 24.79 24.8999 24.74 24.87 69,108
01/26/2015 24.79 24.9399 24.63 24.9395 52,831
01/23/2015 24.88 24.88 24.6901 24.771 42,688
01/22/2015 24.55 24.9271 24.521 24.8999 41,848
01/21/2015 24.33 24.475 24.33 24.46 205,785
01/20/2015 24.63 24.695 24.3 24.38 89,418
01/16/2015 24.43 24.61 24.42 24.61 63,175
01/15/2015 24.62 24.62 24.42 24.42 74,925
01/14/2015 24.92 24.92 24.5819 24.79 81,442
01/13/2015 25.25 25.2999 24.864 24.97 60,216
01/12/2015 25.12 25.1679 24.98 25.14 50,293
01/09/2015 25.38 25.5 25.06 25.17 71,962
01/08/2015 25.21 25.35 25.21 25.32 55,994
01/07/2015 25.07 25.1699 24.993 25.13 59,516
01/06/2015 25.33 25.33 24.96 24.99 58,010
01/05/2015 25.39 25.39 25.234 25.28 57,656
01/02/2015 25.32 25.49 25.16 25.47 64,040
12/31/2014 25.57 25.57 25.261 25.286 45,107
12/30/2014 25.47 25.52 25.396 25.49 28,030
12/29/2014 25.46 25.59 25.46 25.5387 37,030
12/26/2014 25.35 25.4899 25.35 25.46 40,697
12/24/2014 25.41 25.41 25.26 25.29 79,099
12/23/2014 25.36 25.4506 25.331 25.4056 77,465
12/22/2014 25.48 25.48 25.25 25.3 41,643
12/19/2014 25.26 25.44 25.17 25.42 34,114
12/18/2014 25.11 25.23 25.0476 25.23 125,954
12/17/2014 24.43 24.88 24.4001 24.88 106,573
12/16/2014 24.52 24.749 24.4273 24.44 89,978
12/15/2014 24.94 24.9899 24.55 24.55 89,082
12/12/2014 25.33 25.42 25 25.03 50,132
12/11/2014 25.41 25.53 25.38 25.4 60,966
12/10/2014 25.85 25.85 25.37 25.38 56,474
12/09/2014 25.4 25.86 25.365 25.86 115,193
12/08/2014 25.81 25.8897 25.46 25.568 118,809
12/05/2014 25.83 25.936 25.76 25.81 46,916
12/04/2014 25.85 25.9399 25.77 25.86 50,953
12/03/2014 25.81 25.92 25.79 25.88 37,734
12/02/2014 25.63 25.86 25.63 25.79 43,888
12/01/2014 25.91 25.92 25.63 25.63 41,370
11/28/2014 26.04 26.093 25.92 25.92 37,736
11/26/2014 26.02 26.05 25.933 26.05 34,216
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?