KBWY - PowerShares KBW Premium Yld Eq REIT ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201833.9934.2033.8434.1834.1861,500
Jan 18, 201834.4434.4433.8233.8833.88240,000
Jan 17, 201834.1234.4334.1234.3934.3982,100
Jan 16, 201834.4034.7034.1034.1034.1093,200
Jan 12, 201834.5034.5734.2534.2534.2590,200
Jan 11, 201834.6434.6434.3234.5634.5664,900
Jan 10, 201834.3334.3533.9734.2834.28358,600
Jan 09, 201835.0835.2934.4034.4434.44188,400
Jan 08, 201834.8935.1734.7535.1235.12119,900
Jan 05, 201835.0835.0834.6934.8534.85106,400
Jan 04, 201835.5135.6834.9034.9434.94129,900
Jan 03, 201835.9135.9135.3235.4535.45148,600
Jan 02, 201835.4235.8035.2235.7435.7483,200
Dec 29, 201735.5235.7735.4135.4135.4196,500
Dec 28, 201735.3035.5635.1335.5335.5369,100
Dec 27, 201735.3235.5335.2535.3435.3484,400
Dec 26, 201734.9235.3434.9235.2735.2797,900
Dec 22, 201734.9135.0634.7035.0235.0298,000
Dec 21, 201734.8034.9034.7034.8434.84122,500
Dec 20, 201735.2235.3534.8134.8334.83160,800
Dec 19, 201736.1836.1835.1535.1835.18116,700
Dec 18, 201736.1436.4336.0636.1136.1185,700
Dec 18, 20170.213 Dividend
Dec 15, 201735.8936.2535.7736.1335.9276,800
Dec 14, 201735.9536.0435.6035.7235.5167,900
Dec 13, 201735.7936.0335.7935.9435.7355,500
Dec 12, 201735.7435.7435.5535.6235.4186,300
Dec 11, 201735.8735.9035.6135.6135.4097,000
Dec 08, 201735.6735.9135.6235.8735.6674,600
Dec 07, 201735.7535.8835.6135.6935.48105,000
Dec 06, 201736.0036.0035.5635.7535.5465,300
Dec 05, 201736.3236.3235.9035.9635.7581,800
Dec 04, 201736.6136.7636.2636.2936.08280,000
Dec 01, 201736.6336.6335.9036.3636.15106,900
Nov 30, 201736.7036.7036.3236.4636.2575,100
Nov 29, 201736.4236.6736.4136.5936.3738,700
Nov 28, 201736.3736.3736.1036.3036.0959,000
Nov 27, 201736.5236.5736.2036.2035.9972,200
Nov 24, 201736.5636.6236.4736.5136.2916,900
Nov 22, 201736.3836.6436.3436.5136.2956,000
Nov 21, 201736.1336.5336.1336.4136.2049,700
Nov 20, 201736.4536.4535.9736.1635.9585,000
Nov 20, 20170.226 Dividend
Nov 17, 201736.5136.5136.3036.4035.9656,100
Nov 16, 201736.0036.4536.0036.2935.8571,800
Nov 15, 201736.1736.2636.0536.0635.6265,000
Nov 14, 201736.5236.5236.1736.2135.7758,800
Nov 13, 201736.6036.6036.2736.4135.9757,900
Nov 10, 201736.3036.7536.3036.5736.1345,300
Nov 09, 201736.1036.6736.0036.4836.0448,600
Nov 08, 201736.0836.3336.0836.3235.8860,600
Nov 07, 201736.0236.4535.9036.1135.6788,300
Nov 06, 201735.9636.2235.9636.0235.5959,200
Nov 03, 201736.7736.7735.9635.9935.56140,500
Nov 02, 201736.8537.2936.8537.2536.8068,000
Nov 01, 201736.8737.1236.6036.8236.3855,000
Oct 31, 201736.5136.7236.2436.6836.2468,800
Oct 30, 201737.0137.0136.4036.5136.0797,100
Oct 27, 201736.6836.9936.3936.7536.3159,300
Oct 26, 201736.9837.0236.6036.6636.2246,600
Oct 25, 201737.0137.1036.6836.9636.5178,700
Oct 24, 201737.3437.4037.0137.1636.7160,700
Oct 23, 201737.6637.6637.2537.3036.8553,900
Oct 23, 20170.23 Dividend
Oct 20, 201738.3738.4237.6437.8037.1259,100
Oct 19, 201738.2938.3738.0338.1837.4946,300
Oct 18, 201738.3338.4238.1638.2637.5746,800
Oct 17, 201738.1038.2437.9638.1937.5037,900
Oct 16, 201738.3338.3338.0138.1237.4348,900
Oct 13, 201738.4338.4338.0338.2337.5438,900
Oct 12, 201738.0938.2037.9238.2037.5142,900
Oct 11, 201738.0538.1337.9538.0337.3453,400
Oct 10, 201737.8838.1137.6637.8537.1764,000
Oct 09, 201737.6537.8737.6537.7837.1070,700
Oct 06, 201737.8037.8037.4937.6536.9736,600
Oct 05, 201737.7538.0837.6637.8937.2054,500
Oct 04, 201737.5737.6937.4537.6536.9759,700
Oct 03, 201737.7337.7337.4637.6036.9246,300
Oct 02, 201737.5637.7237.4237.6636.9877,000
Sep 29, 201737.6137.6237.3737.5036.8241,800
Sep 28, 201737.2337.5037.0637.5036.82241,700
Sep 27, 201737.1337.2936.7737.2736.6066,000
Sep 26, 201737.0437.2537.0037.1736.5031,100
Sep 25, 201736.7337.2536.7337.1436.4775,000
Sep 22, 201736.5736.8336.5536.6435.9839,000
Sep 21, 201736.6936.9636.5636.5735.9139,600
Sep 20, 201736.7936.9736.5536.7236.0637,700
Sep 19, 201737.1137.1136.5736.6335.9774,100
Sep 18, 201737.3737.3736.9637.0336.3664,800
Sep 18, 20170.224 Dividend
Sep 15, 201737.2237.4736.9537.4536.5554,800
Sep 14, 201737.2237.2637.0737.2436.3574,900
Sep 13, 201737.2437.2636.9637.2336.3444,600
Sep 12, 201737.3137.3636.9337.0336.1441,200
Sep 11, 201737.1537.4137.1237.2536.3645,500
Sep 08, 201736.6937.0736.5436.9036.0224,900
Sep 07, 201736.6736.7636.5636.6335.7525,500
Sep 06, 201736.4036.9436.4036.5235.6555,700
Sep 05, 201736.6436.9136.3036.4035.5357,800
Sep 01, 201736.4536.8636.4536.6235.7458,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...