PowerShares KBW High Dividend Yield Financial Portfolio ETF Historical Stock Prices

(ETF)
KBWD 
$25.3
*  
0.12
0.47%
Get KBWD Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading KBWD now


Community Rating:
View:    KBWD After Hours
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.39  25.48  25.25  25.30 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
11/25/2014 26.02 26.02 25.88 25.958 62,634
11/24/2014 25.83 25.92 25.8051 25.92 57,934
11/21/2014 26.06 26.06 25.71 25.75 35,048
11/20/2014 25.65 25.86 25.65 25.86 24,147
11/19/2014 25.88 25.88 25.64 25.71 50,203
11/18/2014 25.7 25.88 25.7 25.85 66,803
11/17/2014 25.65 25.7716 25.65 25.74 43,608
11/14/2014 25.804 25.84 25.7211 25.7277 47,428
11/13/2014 26.1 26.11 25.9327 25.97 43,078
11/12/2014 25.86 26.01 25.86 26.01 57,407
11/11/2014 26 26 25.9001 25.92 61,817
11/10/2014 25.84 25.93 25.84 25.9298 57,617
11/07/2014 25.78 25.88 25.72 25.84 75,222
11/06/2014 25.74 25.78 25.669 25.71 50,334
11/05/2014 25.9 25.9 25.6621 25.752 31,552
11/04/2014 25.76 25.79 25.618 25.75 52,864
11/03/2014 25.85 25.92 25.73 25.81 66,474
10/31/2014 25.82 25.84 25.63 25.84 92,658
10/30/2014 25.5 25.65 25.4411 25.61 43,841
10/29/2014 25.57 25.6 25.364 25.5067 44,228
10/28/2014 25.42 25.55 25.353 25.541 53,788
10/27/2014 25.26 25.34 25.13 25.34 49,488
10/24/2014 25.19 25.3 25.17 25.27 22,746
10/23/2014 25.26 25.3599 25.16 25.18 46,848
10/22/2014 25.25 25.37 25.13 25.16 56,108
10/21/2014 25.05 25.23 24.9701 25.22 79,206
10/20/2014 24.88 24.92 24.75 24.92 57,517
10/17/2014 24.9 24.93 24.71 24.81 43,391
10/16/2014 24.19 24.72 24.1401 24.7 72,967
10/15/2014 24.61 24.61 22.6 24.4133 308,452
10/14/2014 24.79 24.939 24.77 24.85 52,725
10/13/2014 24.7 24.9308 24.66 24.724 65,786
10/10/2014 24.75 24.967 24.6601 24.6601 60,541
10/09/2014 25.02 25.04 24.81 24.84 42,675
10/08/2014 24.75 25.06 24.67 25.0464 60,311
10/07/2014 24.8 24.92 24.75 24.7687 36,228
10/06/2014 25 25 24.8601 24.8825 40,817
10/03/2014 24.97 25 24.85 24.9189 43,610
10/02/2014 24.81 24.8699 24.6072 24.81 90,980
10/01/2014 24.78 24.9802 24.71 24.82 76,380
09/30/2014 25.07 25.08 24.82 24.82 44,197
09/29/2014 25.11 25.13 24.96 25.02 54,235
09/26/2014 25.18 25.19 25 25.19 44,641
09/25/2014 25.19 25.21 25 25.1076 64,756
09/24/2014 25.15 25.2 25.11 25.1699 35,083
09/23/2014 25.25 25.3299 25.13 25.14 62,127
09/22/2014 25.55 25.555 25.28 25.3 82,084
09/19/2014 25.75 25.77 25.54 25.59 51,747
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?