KBWY - PowerShares KBW Premium Yld Eq REIT ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201832.0032.3432.0032.3032.3034,707
May 17, 201831.9932.2731.9431.9931.9951,400
May 16, 201831.9132.2531.9131.9831.9847,000
May 15, 201832.2432.2531.8631.9631.9656,300
May 14, 201832.8432.8832.2832.3032.3060,500
May 11, 201832.9733.0932.8032.8632.8665,300
May 10, 201832.9533.0532.8132.9532.9559,200
May 09, 201832.6432.9532.5332.8832.8834,500
May 08, 201832.8132.9032.6132.6632.6696,900
May 07, 201832.3932.9132.3732.8532.8581,500
May 04, 201831.8532.4731.8432.3632.3647,200
May 03, 201831.7632.0031.7131.9031.9040,300
May 02, 201831.9031.9231.2631.7631.7671,100
May 01, 201831.5531.9531.2831.9131.9166,900
Apr 30, 201831.9531.9531.5831.6131.6147,600
Apr 27, 201831.2531.8731.2531.7931.7997,500
Apr 26, 201830.8731.3030.8131.1931.1952,500
Apr 25, 201830.6830.8330.4830.7930.7947,700
Apr 24, 201830.6730.8530.5730.7330.7396,800
Apr 23, 201830.5930.8630.4330.6230.6272,100
Apr 23, 20180.226 Dividend
Apr 20, 201831.2131.3830.8630.8930.6675,200
Apr 19, 201831.7231.7731.1431.3031.0787,200
Apr 18, 201831.9932.1031.8231.8531.6268,600
Apr 17, 201831.7232.0631.6331.9231.6995,600
Apr 16, 201831.2631.7531.2631.6431.4175,900
Apr 13, 201831.3731.3731.1031.3131.0875,200
Apr 12, 201831.5731.5731.1231.2831.0581,700
Apr 11, 201831.2931.6831.2831.5331.3058,700
Apr 10, 201831.4631.6231.2631.3931.1667,200
Apr 09, 201831.6231.6231.1231.2531.0286,000
Apr 06, 201831.7431.9431.4131.5031.27158,700
Apr 05, 201831.8131.8531.4731.7831.55185,200
Apr 04, 201831.0831.8231.0831.8031.57192,400
Apr 03, 201830.9031.5030.7231.3531.1255,500
Apr 02, 201831.2231.4430.6130.7730.5491,300
Mar 29, 201831.4531.5631.1731.2030.9768,000
Mar 28, 201830.4131.3630.4131.3031.0779,700
Mar 27, 201830.1030.5029.8530.1829.96116,200
Mar 26, 201829.9430.2529.7530.1529.9389,600
Mar 23, 201830.5630.5629.8529.9029.6851,100
Mar 22, 201830.6031.0530.5430.5630.3453,100
Mar 21, 201830.5830.8430.4830.6730.4563,300
Mar 20, 201830.9931.1530.6330.6930.4786,000
Mar 19, 201831.1631.1630.7331.0430.8146,000
Mar 19, 20180.22 Dividend
Mar 16, 201831.1131.4231.0231.4230.9727,600
Mar 15, 201831.4131.5430.9331.1130.6749,300
Mar 14, 201831.5831.7031.3031.3130.8661,400
Mar 13, 201831.6431.8131.4731.5531.1035,400
Mar 12, 201831.3931.6931.3631.5931.1452,300
Mar 09, 201831.5931.5931.1631.3930.9463,600
Mar 08, 201831.9131.9431.4231.4531.00103,800
Mar 07, 201831.2631.7931.2631.7631.3176,100
Mar 06, 201831.3331.5130.9831.3830.9352,800
Mar 05, 201830.9031.3330.9031.2130.76116,100
Mar 02, 201830.5630.9030.1430.8630.42105,000
Mar 01, 201830.4130.9230.1830.7530.3180,200
Feb 28, 201830.6930.8130.4030.4129.98102,900
Feb 27, 201831.5031.6030.4230.4530.02132,900
Feb 26, 201831.5831.6031.2531.4931.04193,200
Feb 23, 201830.7531.4630.7531.3730.92149,300
Feb 22, 201830.5330.9430.5130.6330.1959,100
Feb 21, 201830.8330.9030.3730.3829.9570,100
Feb 20, 201831.3631.4630.8230.8530.41124,400
Feb 20, 20180.22 Dividend
Feb 16, 201831.1931.6931.1931.5330.8697,000
Feb 15, 201830.5831.1430.5831.0530.3983,700
Feb 14, 201830.6130.7230.2730.5629.9183,200
Feb 13, 201830.9031.0030.5030.9530.3062,400
Feb 12, 201830.9030.9429.8930.8230.17128,900
Feb 09, 201830.5731.0329.9030.8330.18236,600
Feb 08, 201831.2131.2730.3730.4529.8179,800
Feb 07, 201831.1031.7331.1031.2130.5590,000
Feb 06, 201830.6831.4430.4531.2430.58177,600
Feb 05, 201832.1532.4131.0531.1930.53141,200
Feb 02, 201832.8032.8032.1032.3631.68149,900
Feb 01, 201833.4533.5032.7632.8232.1382,100
Jan 31, 201833.4433.5833.2033.4832.7758,000
Jan 30, 201833.6533.6533.2033.2132.51125,300
Jan 29, 201834.2234.2233.6133.7032.99114,800
Jan 26, 201834.5834.5834.0034.2233.50128,300
Jan 25, 201834.5134.5134.1934.4333.70139,400
Jan 24, 201834.6234.7034.2934.4233.6978,700
Jan 23, 201834.3934.6334.2734.6133.8894,700
Jan 22, 201834.0334.2733.9534.2433.52102,600
Jan 22, 20180.222 Dividend
Jan 19, 201833.9934.2033.8434.1833.2461,500
Jan 18, 201834.4434.4433.8233.8832.95240,000
Jan 17, 201834.1234.4334.1234.3933.4482,100
Jan 16, 201834.4034.7034.1034.1033.1693,200
Jan 12, 201834.5034.5734.2534.2533.3190,200
Jan 11, 201834.6434.6434.3234.5633.6164,900
Jan 10, 201834.3334.3533.9734.2833.34358,600
Jan 09, 201835.0835.2934.4034.4433.49188,400
Jan 08, 201834.8935.1734.7535.1234.15119,900
Jan 05, 201835.0835.0834.6934.8533.89106,400
Jan 04, 201835.5135.6834.9034.9433.98129,900
Jan 03, 201835.9135.9135.3235.4534.48148,600
Jan 02, 201835.4235.8035.2235.7434.7683,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...