Historical Stock Prices

(ETF)
KBE 
$31.86
*  
0.305
0.97%
Get KBE Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading KBE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 22-APR-2016 TO 22-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/22/2016 31.58 31.88 31.44 31.86 1,298,135
07/21/2016 31.8 31.9 31.51 31.555 1,893,662
07/20/2016 31.97 31.97 31.63 31.76 1,759,059
07/19/2016 31.74 32.07 31.59 31.9 1,529,233
07/18/2016 31.8 31.96 31.755 31.78 5,424,450
07/15/2016 32.16 32.16 31.74 31.89 1,356,401
07/14/2016 31.91 32.05 31.74 31.86 3,034,352
07/13/2016 31.33 31.49 31.145 31.36 3,237,420
07/12/2016 31.13 31.48 31.12 31.37 4,557,931
07/11/2016 30.65 30.865 30.58 30.71 3,518,086
07/08/2016 30.12 30.6 30.12 30.33 3,107,976
07/07/2016 29.49 30.07 29.49 29.79 4,388,638
07/06/2016 28.97 29.52 28.71 29.5 4,294,366
07/05/2016 29.8 29.83 29.04 29.27 4,975,693
07/01/2016 30.32 30.47 29.95 30.18 3,351,701
06/30/2016 30.15 30.51 29.81 30.48 4,355,698
06/29/2016 29.54 29.9 29.3 29.89 5,858,931
06/28/2016 28.7 29.165 28.5 29.12 11,088,530
06/27/2016 29.33 29.5 28.01 28.19 9,089,526
06/24/2016 30.1 30.77 29.85 29.87 5,938,184
06/23/2016 31.8 32.25 31.69 32.2 3,500,325
06/22/2016 31.37 31.69 31.23 31.27 2,277,225
06/21/2016 31.27 31.35 30.91 31.29 2,120,161
06/20/2016 31.57 31.87 31.14 31.17 3,248,689
06/17/2016 30.93 31.15 30.67 30.93 3,216,507
06/16/2016 30.88 30.99 30.48 30.86 3,329,664
06/15/2016 31.16 31.77 31.07 31.28 2,624,833
06/14/2016 31.65 31.97 30.92 31.11 3,122,585
06/13/2016 32 32.37 31.78 31.82 2,963,029
06/10/2016 32.12 32.45 32.11 32.24 3,200,821
06/09/2016 32.92 33 32.48 32.77 3,501,361
06/08/2016 33.06 33.32 33.06 33.23 1,254,491
06/07/2016 33.32 33.41 33.14 33.16 1,809,273
06/06/2016 32.95 33.56 32.95 33.38 5,534,780
06/03/2016 32.99 32.99 32.155 32.94 8,639,664
06/02/2016 33.31 33.64 33.23 33.64 1,304,465
06/01/2016 33.06 33.57 32.87 33.52 2,301,038
05/31/2016 33.59 33.67 33.26 33.44 1,931,173
05/27/2016 33.26 33.49 33.12 33.48 2,480,609
05/26/2016 33.43 33.59 33.03 33.15 1,958,726
05/25/2016 33.07 33.61 33.02 33.39 2,769,409
05/24/2016 32.5 33.01 32.41 32.85 2,548,558
05/23/2016 32.37 32.45 32 32.26 1,516,815
05/20/2016 32.3 32.58 32.16 32.34 1,759,139
05/19/2016 32.16 32.56 31.75 32.06 3,148,067
05/18/2016 31.1 32.465 31.04 32.4 3,803,040
05/17/2016 31.12 31.59 30.93 31.11 2,888,185
05/16/2016 30.86 31.42 30.86 31.25 2,997,572
05/13/2016 31.21 31.76 30.73 30.89 2,154,803
05/12/2016 31.79 32.02 31.2 31.39 2,203,897
05/11/2016 31.65 32.03 31.53 31.62 1,390,379
05/10/2016 31.3 31.85 31.3 31.73 2,266,148
05/09/2016 31.2 31.46 30.9557 31.15 1,950,781
05/06/2016 30.87 31.24 30.76 31.23 3,164,082
05/05/2016 31.35 31.52 31.01 31.11 3,779,473
05/04/2016 31.52 31.86 30.94 31.27 4,645,912
05/03/2016 32.17 32.18 31.61 31.92 2,241,927
05/02/2016 32.57 32.72 32.255 32.66 2,171,830
04/29/2016 32.52 32.7 32.21 32.45 2,873,024
04/28/2016 32.64 33.05 32.49 32.65 2,126,515
04/27/2016 32.99 33.29 32.75 33.02 3,915,845
04/26/2016 32.67 33.08 32.56 32.99 2,121,743
04/25/2016 32.67 32.795 32.32 32.63 2,478,667
04/22/2016 32.45 32.95 32.45 32.82 1,208,351
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?