FinData: Historical Data for AMEX, KBWD - PowerShares KBW High Dividend Y

Thursday, 18 April 2024

PowerShares KBW High Dividend Y

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/12/16	23.34	23.49	23.20	23.47	67,400
05/12/16	23.06	23.24	22.99	23.24	80,800
02/12/16	23.00	23.05	22.85	22.91	37,300
01/12/16	23.17	23.20	22.94	23.04	61,300
30/11/16	23.33	23.39	22.94	23.07	118,600
29/11/16	23.07	23.25	23.07	23.16	37,500
28/11/16	23.23	23.29	23.08	23.09	87,500
25/11/16	23.11	23.23	23.08	23.23	33,000
23/11/16	23.16	23.19	23.05	23.10	47,600
22/11/16	23.01	23.16	23.01	23.13	88,700
21/11/16	23.08	23.08	22.94	23.01	66,800
18/11/16	22.80	22.90	22.71	22.90	64,900
17/11/16	22.74	22.77	22.65	22.72	137,100
16/11/16	22.55	22.67	22.55	22.62	98,600
15/11/16	22.44	22.62	22.29	22.61	48,100
14/11/16	22.81	22.89	22.53	22.57	121,200
11/11/16	22.39	22.79	22.31	22.77	91,200
10/11/16	22.27	22.62	22.19	22.46	106,600
09/11/16	21.19	22.24	21.10	22.14	185,100
08/11/16	21.56	21.62	21.45	21.56	26,200
07/11/16	21.46	21.58	21.42	21.52	29,500
04/11/16	21.13	21.33	21.10	21.21	47,300
03/11/16	21.19	21.26	21.06	21.10	50,100
02/11/16	21.29	21.33	21.10	21.12	181,800
01/11/16	21.62	21.62	21.21	21.28	99,500
31/10/16	21.67	21.67	21.47	21.48	81,400
28/10/16	21.62	21.68	21.41	21.54	28,900
27/10/16	21.86	21.86	21.55	21.57	21,700
26/10/16	21.93	21.97	21.80	21.85	22,700
25/10/16	21.91	22.00	21.85	21.98	32,600
24/10/16	21.74	21.92	21.74	21.90	28,500
21/10/16	21.52	21.71	21.52	21.70	18,600
20/10/16	21.61	21.65	21.48	21.60	21,900
19/10/16	21.50	21.67	21.50	21.62	37,800
18/10/16	21.47	21.58	21.39	21.50	28,400
17/10/16	21.45	21.49	21.34	21.37	57,700
14/10/16	21.57	21.62	21.43	21.49	44,700
13/10/16	21.52	21.66	21.42	21.61	42,200
12/10/16	21.56	21.80	21.56	21.70	26,100
11/10/16	21.66	21.73	21.52	21.60	31,100
10/10/16	21.74	21.87	21.64	21.74	28,800
07/10/16	21.62	21.73	21.53	21.65	44,900

Global Indices

No news available...

Currencies