NYSEARCA:KBWD
POWERSHARES KBW HIGH DIVIDEND YIELD ETF Price (Quote)
$15.40
-0.0600 (-0.388%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 KBWD stock ended at $15.40. This is 0.388% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.683% from a day low at $15.31 to a day high of $15.42. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $15.40 | $15.42 | $15.31 | $15.40 | 81 387 |
| May 07, 2024 | $15.50 | $15.57 | $15.44 | $15.46 | 77 086 |
| May 06, 2024 | $15.43 | $15.48 | $15.42 | $15.46 | 96 500 |
| May 03, 2024 | $15.47 | $15.55 | $15.31 | $15.34 | 106 638 |
| May 02, 2024 | $15.36 | $15.36 | $15.21 | $15.29 | 239 422 |
| May 01, 2024 | $15.15 | $15.48 | $15.15 | $15.30 | 54 688 |
| Apr 30, 2024 | $15.39 | $15.39 | $15.08 | $15.10 | 117 145 |
| Apr 29, 2024 | $15.37 | $15.50 | $15.34 | $15.41 | 207 883 |
| Apr 26, 2024 | $15.26 | $15.45 | $15.23 | $15.37 | 119 450 |
| Apr 25, 2024 | $15.17 | $15.24 | $15.02 | $15.19 | 198 899 |
| Apr 24, 2024 | $15.27 | $15.33 | $15.11 | $15.29 | 139 114 |
| Apr 23, 2024 | $14.91 | $15.16 | $14.88 | $15.15 | 113 437 |
| Apr 22, 2024 | $14.85 | $14.96 | $14.77 | $14.93 | 118 296 |
| Apr 19, 2024 | $14.72 | $14.93 | $14.69 | $14.92 | 102 572 |
| Apr 18, 2024 | $14.70 | $14.80 | $14.62 | $14.71 | 85 561 |
| Apr 17, 2024 | $14.65 | $14.74 | $14.57 | $14.63 | 74 891 |
| Apr 16, 2024 | $14.68 | $14.68 | $14.47 | $14.55 | 184 762 |
| Apr 15, 2024 | $14.93 | $14.98 | $14.58 | $14.67 | 121 792 |
| Apr 12, 2024 | $14.96 | $15.04 | $14.79 | $14.84 | 61 832 |
| Apr 11, 2024 | $14.98 | $15.06 | $14.85 | $15.05 | 77 780 |
| Apr 10, 2024 | $15.24 | $15.24 | $14.84 | $14.93 | 236 692 |
| Apr 09, 2024 | $15.40 | $15.43 | $15.31 | $15.42 | 101 337 |
| Apr 08, 2024 | $15.25 | $15.38 | $15.23 | $15.38 | 117 494 |
| Apr 05, 2024 | $15.18 | $15.25 | $15.11 | $15.23 | 72 527 |
| Apr 04, 2024 | $15.40 | $15.44 | $15.16 | $15.18 | 115 325 |
