U.S. Markets closed

PowerShares KBW Premium Yld Eq REIT ETF (KBWY)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
37.94+0.32 (+0.85%)
At close: 4:00PM EDT
People also watch
ROOFKBWDMORTPSRFRI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201737.7838.0637.7037.9437.9454,200
Jun 22, 201737.5837.7337.4137.6237.6230,600
Jun 21, 201737.6937.7837.2937.4537.4543,900
Jun 20, 201737.8637.9237.5237.7837.7871,700
Jun 19, 201737.9738.0337.6137.9337.9331,500
Jun 16, 201737.9837.9837.4537.7237.7232,900
Jun 15, 201737.5137.8837.5137.7937.7933,900
Jun 15, 20170.203 Dividend
Jun 14, 201738.2838.2937.7537.9237.7250,400
Jun 13, 201738.1238.2537.8338.1237.9252,800
Jun 12, 201737.8438.3237.6838.1537.9579,100
Jun 09, 201737.3538.0037.1737.8037.6062,400
Jun 08, 201737.1137.3536.8237.2937.0932,300
Jun 07, 201736.9537.1036.8636.9736.7739,400
Jun 06, 201736.9937.1936.7036.9236.7255,700
Jun 05, 201737.3337.3336.8137.0736.8763,900
Jun 02, 201737.1537.4637.0137.1936.9949,500
Jun 01, 201736.3336.9236.1136.9036.7066,600
May 31, 201736.4236.4835.9636.3036.1176,300
May 30, 201736.7336.7436.2636.3036.1160,700
May 26, 201736.8836.8836.4036.6336.4340,400
May 25, 201736.8637.3636.6436.8536.6560,600
May 24, 201736.7237.0636.6936.8236.6272,300
May 23, 201736.6836.9036.6136.6936.4945,300
May 22, 201736.4836.8236.4236.5936.3948,000
May 19, 201736.2736.6936.1536.4936.2992,800
May 18, 201735.6036.3135.5036.2436.05108,200
May 17, 201736.1536.1535.6235.7635.5783,000
May 16, 201736.1836.4035.8436.0035.8169,700
May 15, 201736.3136.6636.1636.2636.0764,500
May 15, 20170.201 Dividend
May 12, 201736.4436.6536.2736.2935.9064,800
May 11, 201736.7036.7136.1736.5636.1655,300
May 10, 201736.5036.9936.4736.8536.4555,300
May 09, 201737.1237.1236.3636.4936.09109,300
May 08, 201737.3837.5036.8537.1636.7665,300
May 05, 201736.8837.2536.8137.2536.8563,800
May 04, 201737.4937.4936.3336.8036.4086,900
May 03, 201738.2338.2337.2737.4637.0581,600
May 02, 201738.2538.3237.9038.0537.6480,200
May 01, 201737.9738.2437.7938.2437.82104,900
Apr 28, 201738.8138.8137.7537.8737.4694,500
Apr 27, 201738.9739.0438.6638.7938.3739,500
Apr 26, 201738.8939.2238.5838.8938.4776,900
Apr 25, 201738.7839.0338.7638.8838.46124,300
Apr 24, 201739.2339.2338.3738.7038.2854,500
Apr 21, 201739.0039.0238.8439.0138.5957,400
Apr 20, 201739.0539.0538.6538.9538.5346,400
Apr 19, 201739.2739.3038.9339.0238.6050,900
Apr 18, 201738.8439.0738.7739.0738.6565,300
Apr 17, 201738.5238.7938.4338.7738.3590,100
Apr 13, 201738.4638.4638.1738.2837.8641,800
Apr 13, 20170.229 Dividend
Apr 12, 201738.8438.8438.4938.5937.9446,400
Apr 11, 201738.3038.7038.1938.7038.05104,200
Apr 10, 201737.9838.2237.8438.2037.5661,300
Apr 07, 201737.8038.1437.8037.8437.2162,000
Apr 06, 201737.3637.9337.2737.8937.2644,200
Apr 05, 201737.7937.9537.3237.3336.7142,700
Apr 04, 201737.7137.7837.5037.6136.9846,800
Apr 03, 201737.8137.8137.4037.6236.9997,800
Mar 31, 201737.4837.7737.3837.7037.0782,400
Mar 30, 201737.1737.4037.0037.4036.7732,300
Mar 29, 201736.5937.1436.5937.1436.5245,300
Mar 28, 201736.4436.7336.1636.7136.1052,300
Mar 27, 201736.4036.5536.2336.4435.8359,500
Mar 24, 201736.4636.7236.4636.5235.9132,300
Mar 23, 201736.2636.7036.1536.5035.8943,600
Mar 22, 201736.1636.1935.6636.1535.5553,400
Mar 21, 201736.6936.9436.1536.1735.5644,300
Mar 20, 201737.0237.0436.4936.6336.0254,500
Mar 17, 201736.6836.9536.4736.9436.3252,000
Mar 16, 201736.6036.7036.4436.6336.0247,800
Mar 15, 201735.9836.6335.9136.4935.8856,800
Mar 15, 20170.192 Dividend
Mar 14, 201735.8936.0035.6435.9235.1370,100
Mar 13, 201735.9936.0835.7736.0035.2146,500
Mar 10, 201735.8936.1935.5535.8335.0445,900
Mar 09, 201736.1436.4635.6735.7234.93100,300
Mar 08, 201737.0137.0136.3136.3535.5588,400
Mar 07, 201737.5837.7237.1237.1836.3691,800
Mar 06, 201737.9137.9137.3637.5936.7652,600
Mar 03, 201738.0038.1837.3737.9337.1060,700
Mar 02, 201738.2338.2337.8138.0337.1952,700
Mar 01, 201738.0238.5238.0238.2537.41115,200
Feb 28, 201738.9438.9437.9938.1537.3183,400
Feb 27, 201738.5738.7538.2438.5837.7357,500
Feb 24, 201738.3738.3838.0038.3837.5452,600
Feb 23, 201738.6538.6538.0038.3137.4752,700
Feb 22, 201738.3238.5038.1038.4237.5843,700
Feb 21, 201738.0238.4037.8538.4037.5665,400
Feb 17, 201738.0438.1737.6837.9537.1289,500
Feb 16, 201738.2338.3837.9938.0837.2450,200
Feb 15, 201737.8738.0537.5738.0137.1778,800
Feb 15, 20170.204 Dividend
Feb 14, 201738.5138.5137.8538.3237.2863,100
Feb 13, 201738.0938.3838.0738.3837.3449,900
Feb 10, 201737.9838.1637.8838.1237.0847,600
Feb 09, 201737.6137.8537.6137.7536.7247,300
Feb 08, 201737.6537.6537.1537.4736.45118,500
*Close price adjusted for dividends and splits.
Loading more data...