Home > Quotes > KBE > Historical Prices

Historical Stock Prices

(ETF)
KBE 
$28.04
*  
0.08
  negative  
0.29%
Get KBE Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 27.86 28.05 27.74 28.04 560,011
05/23/2013 27.71 28.04 27.62 27.96 1,531,480
05/22/2013 28.54 28.76 27.955 28.02 2,248,722
05/21/2013 28.52 28.53 28.36 28.44 1,628,637
05/20/2013 28.27 28.559 28.22 28.46 1,036,050
05/17/2013 28.14 28.36 27.99 28.32 2,422,803
05/16/2013 27.96 28.155 27.865 27.93 1,547,370
05/15/2013 27.77 28.08 27.7 28 1,414,793
05/14/2013 27.49 27.81 27.45 27.8 1,179,073
05/13/2013 27.3 27.49 27.19 27.38 729,027
05/10/2013 27.34 27.34 27.1501 27.34 856,851
05/09/2013 27.3 27.36 27.145 27.18 1,233,338
05/08/2013 27.15 27.34 27.04 27.3 1,777,234
05/07/2013 26.99 27.21 26.89 27.21 1,504,516
05/06/2013 26.61 26.88 26.6 26.87 1,083,664
05/03/2013 26.64 26.7 26.51 26.55 1,184,036
05/02/2013 26.12 26.355 26.07 26.32 1,529,736
05/01/2013 26.23 26.37 26.0406 26.07 2,570,912
04/30/2013 26.36 26.45 26.22 26.4 1,450,568
04/29/2013 26.45 26.47 26.32 26.42 976,190
04/26/2013 26.42 26.42 26.14 26.3 4,007,821
04/25/2013 26.42 26.57 26.36 26.47 1,272,654
04/24/2013 26.13 26.41 26.08 26.41 3,508,717
04/23/2013 25.95 26.125 25.86 26.09 2,021,688
04/22/2013 25.82 25.85 25.525 25.77 1,484,108
04/19/2013 25.5 25.79 25.44 25.78 962,777
04/18/2013 25.67 26.11 25.355 25.46 2,323,555
04/17/2013 26.01 26.02 25.52 25.71 2,218,528
04/16/2013 26.2 26.22 25.95 26.22 1,326,371
04/15/2013 26.55 26.61 25.87 25.93 3,438,969
04/12/2013 26.61 26.82 26.4959 26.62 5,894,049
04/11/2013 26.91 27.0302 26.78 26.95 2,713,239
04/10/2013 26.68 27 26.645 27 3,365,552
04/09/2013 26.47 26.69 26.405 26.58 1,444,344
04/08/2013 26.22 26.48 26.05 26.46 1,180,592
04/05/2013 25.95 26.27 25.79 26.24 1,407,208
04/04/2013 26.18 26.27 26.0695 26.24 1,196,005
04/03/2013 26.54 26.57 26.02 26.11 1,694,048
04/02/2013 26.79 26.79 26.475 26.5 1,647,392
04/01/2013 26.95 27 26.57 26.65 1,826,384
03/28/2013 26.98 26.99 26.82 26.93 2,013,084
03/27/2013 26.92 26.99 26.73 26.98 1,263,210
03/26/2013 27.05 27.06 26.89 27.05 1,353,433
03/25/2013 27.04 27.07 26.7985 26.91 1,640,793
03/22/2013 26.92 27 26.81 26.93 1,730,566
03/21/2013 27.04 27.09 26.64 26.88 2,195,818
03/20/2013 27.08 27.14 27.01 27.12 1,779,642
03/19/2013 27.05 27.075 26.77 26.9 1,663,072
03/18/2013 26.91 27.04 26.74 26.92 1,442,608
03/15/2013 27.12 27.2 26.985 27.17 2,200,024
03/14/2013 27.08 27.24 27.08 27.23 2,484,443
03/13/2013 26.92 27.08 26.88 27.04 1,117,571
03/12/2013 27 27.08 26.85 26.91 1,210,438
03/11/2013 26.88 27.09 26.84 27.06 1,965,006
03/08/2013 26.93 27.02 26.735 26.85 5,106,197
03/07/2013 26.39 26.78 26.39 26.75 1,631,970
03/06/2013 26.48 26.54 26.3799 26.46 1,352,849
03/05/2013 26.28 26.525 26.26 26.35 1,764,984
03/04/2013 25.95 26.26 25.87 26.23 2,018,279
03/01/2013 25.84 26.08 25.62 26 1,694,408
02/28/2013 25.94 26.16 25.83 26 1,877,458
02/27/2013 25.57 25.955 25.53 25.91 1,183,005
02/26/2013 25.56 25.65 25.29 25.57 2,012,463
02/25/2013 26.25 26.25 25.41 25.41 1,838,299
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.