Home > Quotes > KBWR > Historical Prices

PowerShares KBW Regional Banking Portfolio ETF Historical Stock Prices

(ETF)
KBWR 
$31.53
*  
0.07
  negative  
0.22%
Get KBWR Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
View:    KBWR After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  31.55  31.44  31.53 102,700
06/18/2013 31.22 31.6 31.22 31.6 800
06/17/2013 31.27 31.27 31.19 31.19 2,300
06/14/2013 31.14 31.14 31.14 31.14 475
06/13/2013 31.06 31.54 31.06 31.54 311
06/12/2013 31.53 31.53 31.0957 31.1499 6,975
06/11/2013 31.43 31.56 31.41 31.456 23,213
06/10/2013 31.64 31.8 31.57 31.76 16,521
06/07/2013 31.47 31.47 31.36 31.36 900
06/06/2013 31.07 31.07 30.99 31.01 900
06/05/2013 31.192 31.28 30.88 30.92 3,030
06/04/2013 31.64 31.64 31.54 31.54 1,400
06/03/2013 31.58 31.7 31.226 31.55 2,277
05/31/2013 31.708 31.8 31.48 31.48 10,100
05/30/2013 32.07 32.07 31.65 31.88 1,257
05/29/2013 31.9 31.91 31.59 31.6999 31,046
05/28/2013 31.83 32.13 31.73 31.94 86,477
05/24/2013 31.23 31.47 31.2 31.47 3,313
05/23/2013 31.6 31.6 31.1825 31.346 17,572
05/22/2013 32.14 32.14 31.3305 31.42 7,992
05/21/2013 32.1 32.4999 31.842 31.92 11,400
05/20/2013 31.95 32.04 31.73 31.97 100,795
05/17/2013 31.58 31.77 31.57 31.77 25,078
05/16/2013 31.5497 31.59 31.5497 31.59 20,079
05/15/2013 31.28 31.48 31.254 31.38 36,607
05/14/2013 31.1138 31.17 31.1138 31.1652 2,850
05/13/2013 30.57 30.95 30.57 30.81 26,522
05/10/2013 30.6545 30.7138 30.6545 30.7138 1,100
05/09/2013 30.82 30.83 30.7507 30.7507 21,362
05/08/2013 30.82 30.94 30.74 30.94 42,219
05/07/2013 30.6099 30.76 30.498 30.76 18,675
05/06/2013 30.3 30.3468 30.3 30.3468 300
05/03/2013 30.146 30.146 30.074 30.0968 1,210
05/02/2013 29.37 29.73 29.37 29.6 61,000
05/01/2013 29.5227 29.536 29.33 29.34 11,370
04/30/2013 29.9638 30 29.9472 29.9774 6,975
04/29/2013 29.84 29.8899 29.84 29.886 453
04/26/2013 29.96 29.96 29.96 29.96 00
04/25/2013 30.116 30.116 29.949 29.96 7,050
04/24/2013 29.75 30.01 29.75 30.01 15,700
04/23/2013 29.38 29.7381 29.38 29.7381 2,250
04/22/2013 29.37 29.37 29.011 29.34 19,700
04/19/2013 28.89 29.35 28.89 29.06 25,022
04/18/2013 28.89 29.08 28.89 28.95 71,403
04/17/2013 29.03 29.2 29.01 29.11 12,039
04/16/2013 29.48 29.588 29.48 29.588 1,050
04/15/2013 30.17 30.17 29 29 7,705
04/12/2013 30.25 30.25 30.1701 30.1701 6,845
04/11/2013 30.55 30.61 30.43 30.43 24,105
04/10/2013 30.3534 30.5269 30.3534 30.5269 600
04/09/2013 30.2462 30.2578 30.0557 30.2578 2,425
04/08/2013 30.18 30.29 29.8 30.29 32,535
04/05/2013 29.78 30.08 29.656 30.08 143,110
04/04/2013 29.95 30.14 29.846 30.14 7,672
04/03/2013 30.13 30.1504 29.86 29.86 70,873
04/02/2013 30.73 30.76 30.35 30.35 6,130
04/01/2013 30.76 30.76 30.45 30.56 2,108
03/28/2013 31.02 31.11 30.99 31.06 20,860
03/27/2013 30.95 31.1199 30.95 31.0999 15,055
03/26/2013 31.033 31.05 31.033 31.0359 1,000
03/25/2013 31.01 31.1241 30.9001 30.9568 3,510
03/22/2013 30.9 31.01 30.88 31.0099 15,880
03/21/2013 31 31 30.85 30.9299 1,090
03/20/2013 31.07 31.13 31.01 31.11 3,534
03/19/2013 31.19 31.19 30.78 30.8142 5,732
03/18/2013 30.86 30.874 30.8 30.82 1,855
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.