POWERSHARES KBW INSURANCE PORTFOLIO (KBWI) Exchange: NYSE ARCA
Data as of April 26, 2024
$68.01 ($0.00) 0.00%
POWERSHARES KBW INSURANCE PORTFOLIO - Daily Information
Click for more stock information on POWERSHARES KBW INSURANCE PORTFOLIO.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $68.01 |
| Previous Close | $68.01 |
| High | $68.01 |
| Low | $68.01 |
| Adjusted Open | $68.01 |
| Previous Adjusted Close | $68.01 |
| Adjusted High | $68.01 |
| Adjusted Low | $68.01 |
Invest in POWERSHARES KBW INSURANCE PORTFOLIO (KBWI)
Historical Stock Data for POWERSHARES KBW INSURANCE PORTFOLIO (KBWI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-03-28 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 0 |
| 2016-03-24 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 0 |
| 2016-03-23 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 0 |
| 2016-03-22 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 0 |
| 2016-03-21 | $68.01 | $68.01 | $68.01 | $68.01 | $68.01 | 0 |
| 2016-03-18 | $68.40 | $68.40 | $68.01 | $68.01 | $68.01 | 314 |
| 2016-03-17 | $67.90 | $68.13 | $67.90 | $68.13 | $68.13 | 307 |
| 2016-03-16 | $66.80 | $67.03 | $66.80 | $67.00 | $67.00 | 3,767 |
| 2016-03-15 | $66.88 | $66.88 | $66.88 | $66.88 | $66.88 | 40 |
| 2016-03-14 | $66.92 | $66.96 | $66.86 | $66.88 | $66.88 | 2,672 |
| 2016-03-11 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 0 |
| 2016-03-10 | $65.89 | $65.94 | $64.79 | $64.79 | $64.79 | 922 |
| 2016-03-09 | $65.24 | $65.34 | $65.07 | $65.25 | $65.25 | 2,741 |
| 2016-03-08 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 0 |
| 2016-03-07 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 195 |
| 2016-03-04 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 0 |
| 2016-03-03 | $65.48 | $65.74 | $65.44 | $65.74 | $65.74 | 1,007 |
| 2016-03-02 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 0 |
| 2016-03-01 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 518 |
| 2016-02-29 | $63.70 | $63.70 | $63.16 | $63.25 | $63.25 | 2,207 |
| 2016-02-26 | $63.82 | $64.21 | $63.82 | $63.96 | $63.96 | 1,348 |
| 2016-02-25 | $62.99 | $63.20 | $62.99 | $63.20 | $63.20 | 1,656 |
| 2016-02-24 | $62.62 | $62.62 | $62.62 | $62.62 | $62.62 | 180 |
| 2016-02-23 | $62.97 | $62.97 | $62.62 | $62.62 | $62.62 | 2,022 |
| 2016-02-22 | $63.50 | $63.50 | $63.29 | $63.29 | $63.29 | 2,987 |
| 2016-02-19 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 200 |
| 2016-02-18 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 120 |
| 2016-02-17 | $61.70 | $63.20 | $61.70 | $63.20 | $63.20 | 830 |
| 2016-02-16 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 155 |
| 2016-02-12 | $61.59 | $61.59 | $61.59 | $61.59 | $61.59 | 182 |
| 2016-02-11 | $59.35 | $59.35 | $59.23 | $59.23 | $59.23 | 910 |
| 2016-02-10 | $61.08 | $61.08 | $61.08 | $61.08 | $61.08 | 30 |
| 2016-02-09 | $60.47 | $61.27 | $60.47 | $61.08 | $61.08 | 2,420 |
| 2016-02-08 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 194 |
| 2016-02-05 | $61.91 | $61.91 | $61.91 | $61.91 | $61.91 | 0 |
| 2016-02-04 | $61.91 | $61.91 | $61.91 | $61.91 | $61.91 | 151 |
| 2016-02-03 | $60.93 | $61.32 | $60.93 | $61.32 | $61.32 | 682 |
| 2016-02-02 | $62.44 | $62.44 | $61.90 | $62.05 | $62.05 | 4,388 |
| 2016-02-01 | $63.10 | $63.58 | $63.10 | $63.58 | $63.58 | 422 |
| 2016-01-29 | $62.62 | $62.62 | $62.62 | $62.62 | $62.62 | 100 |
| 2016-01-28 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 167 |
| 2016-01-27 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 344 |
| 2016-01-26 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 252 |
| 2016-01-25 | $61.70 | $61.70 | $61.69 | $61.69 | $61.69 | 634 |
| 2016-01-22 | $62.26 | $62.29 | $62.23 | $62.29 | $62.29 | 878 |
| 2016-01-21 | $61.78 | $61.93 | $61.12 | $61.27 | $61.27 | 2,259 |
| 2016-01-20 | $60.99 | $61.72 | $59.70 | $61.72 | $61.72 | 10,103 |
| 2016-01-19 | $62.78 | $62.81 | $61.87 | $62.34 | $62.34 | 4,976 |
| 2016-01-15 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 182 |
| 2016-01-14 | $62.78 | $63.86 | $62.78 | $63.86 | $63.86 | 919 |
| 2016-01-13 | $64.65 | $64.75 | $63.00 | $63.00 | $63.00 | 919 |
| 2016-01-12 | $64.16 | $64.26 | $63.84 | $63.84 | $63.84 | 788 |
| 2016-01-11 | $63.43 | $63.80 | $63.43 | $63.80 | $63.80 | 226 |
| 2016-01-08 | $64.92 | $64.92 | $64.69 | $64.69 | $64.69 | 673 |
| 2016-01-07 | $66.76 | $66.76 | $64.61 | $64.75 | $64.75 | 2,780 |
| 2016-01-06 | $66.84 | $66.84 | $66.37 | $66.64 | $66.64 | 429 |
| 2016-01-05 | $67.47 | $67.51 | $67.37 | $67.51 | $67.51 | 816 |
| 2016-01-04 | $67.12 | $67.12 | $67.12 | $67.12 | $67.12 | 271 |