Home > Quotes > KBE > Historical Prices

Historical Stock Prices

(ETF)
KBE 
$28.32
*  
0.39
  negative  
1.4%
Get KBE Alerts
*Delayed - data as of May 17, 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: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
02/22/2013 25.8 26.05 25.8 26.04 1,272,112
02/21/2013 26 26.02 25.67 25.75 2,192,674
02/20/2013 26.47 26.48 26.03 26.06 1,224,883
02/19/2013 26.31 26.45 26.255 26.42 1,315,386
02/15/2013 26.32 26.38 26.175 26.22 961,882
02/14/2013 26.33 26.4 26.26 26.31 939,495
02/13/2013 26.46 26.48 26.28 26.38 2,300,552
02/12/2013 26.17 26.43 26.14 26.39 1,231,768
02/11/2013 26.14 26.22 26.01 26.18 1,192,774
02/08/2013 25.97 26.1195 25.95 26.09 1,073,784
02/07/2013 26.04 26.14 25.82 26.02 976,637
02/06/2013 25.81 26.01 25.75 26.01 1,526,535
02/05/2013 25.74 25.99 25.6722 25.94 923,910
02/04/2013 25.78 25.78 25.52 25.6 1,006,582
02/01/2013 25.71 25.8898 25.571 25.85 1,295,981
01/31/2013 25.46 25.54 25.28 25.48 1,687,803
01/30/2013 25.36 25.54 25.28 25.49 1,713,226
01/29/2013 25.3 25.425 25.29 25.38 1,587,000
01/28/2013 25.4 25.4 25.162 25.33 662,700
01/25/2013 25.42 25.42 25.1601 25.34 1,230,056
01/24/2013 25.27 25.41 25.19 25.3 1,213,235
01/23/2013 25.34 25.37 25.15 25.21 1,054,951
01/22/2013 25.01 25.34 25.01 25.34 1,356,037
01/18/2013 25.16 25.26 24.95 25.12 1,495,119
01/17/2013 25.12 25.24 25.04 25.2 1,450,805
01/16/2013 24.9 25.05 24.82 25 1,367,949
01/15/2013 24.73 24.96 24.65 24.93 1,952,804
01/14/2013 24.78 24.87 24.58 24.8 1,395,786
01/11/2013 24.92 24.97 24.5601 24.76 1,908,920
01/10/2013 24.92 24.99 24.76 24.97 1,356,381
01/09/2013 24.96 24.97 24.66 24.73 1,766,128
01/08/2013 24.89 24.96 24.74 24.85 554,705
01/07/2013 24.96 24.995 24.79 24.97 913,256
01/04/2013 24.69 25.0601 24.66 25.03 776,897
01/03/2013 24.58 24.69 24.46 24.64 1,475,425
01/02/2013 24.48 24.58 24.275 24.57 1,337,292
12/31/2012 23.5 23.83 23.48 23.83 1,109,093
12/28/2012 23.64 23.7 23.455 23.56 1,427,630
12/27/2012 23.83 23.94 23.39 23.67 754,194
12/26/2012 23.87 23.945 23.72 23.76 524,772
12/24/2012 23.93 23.94 23.75 23.83 442,447
12/21/2012 23.89 24.005 23.78 23.93 1,776,452
12/20/2012 24.24 24.4 24.16 24.4 730,623
12/19/2012 24.35 24.37 24.16 24.1799 1,391,963
12/18/2012 24.05 24.29 23.85 24.259 1,340,690
12/17/2012 23.47 23.85 23.38 23.85 1,646,970
12/14/2012 23.42 23.42 23.274 23.29 752,204
12/13/2012 23.65 23.65 23.35 23.42 2,036,823
12/12/2012 23.63 23.77 23.52 23.56 681,111
12/11/2012 23.55 23.6 23.415 23.49 1,435,171
12/10/2012 23.3 23.52 23.21 23.4003 1,683,687
12/07/2012 23.33 23.36 23.18 23.36 954,483
12/06/2012 23.15 23.265 23.12 23.21 710,044
12/05/2012 23.25 23.265 22.91 23.19 1,294,213
12/04/2012 23.13 23.21 22.85 22.98 1,708,429
12/03/2012 23.4 23.43 23.13 23.17 745,045
11/30/2012 23.28 23.369 23.16 23.27 518,630
11/29/2012 23.38 23.44 23.21 23.26 1,528,286
11/28/2012 23.04 23.2 22.82 23.2 1,092,119
11/27/2012 23.29 23.41 23.12 23.16 873,444
11/26/2012 23.33 23.39 23.205 23.35 623,785
11/23/2012 23.04 23.46 23.04 23.45 417,123
11/21/2012 23.11 23.1297 22.87 23.02 541,215
11/20/2012 22.89 23.18 22.79 23.07 659,928
11/19/2012 23.03 23.03 22.8 22.9 771,903
11/16/2012 22.3 22.54 22.16 22.5 1,051,140
11/15/2012 22.29 22.482 22.2 22.33 1,387,954
11/14/2012 22.77 22.78 22.2 22.29 740,765
11/13/2012 22.57 23.03 22.53 22.67 745,246
11/12/2012 23.02 23.02 22.82 22.91 775,784
11/09/2012 22.78 23.11 22.75 22.91 1,982,902
11/08/2012 23.18 23.35 22.87 22.8884 1,975,232
11/07/2012 23.63 23.65 23.05 23.09 1,425,286
11/06/2012 23.65 23.98 23.59 23.95 1,441,826
11/05/2012 23.6 23.69 23.3 23.62 1,179,026
11/02/2012 24.03 24.03 23.67 23.68 877,828
11/01/2012 23.71 23.998 23.66 23.91 866,817
10/31/2012 23.58 23.699 23.39 23.65 2,312,572
10/26/2012 23.69 23.7 23.43 23.52 795,599
10/25/2012 23.7 23.77 23.475 23.68 938,632
10/24/2012 23.63 23.66 23.45 23.49 861,621
10/23/2012 23.5 23.57 23.2701 23.5 1,234,244
10/22/2012 23.7 23.78 23.5975 23.78 1,167,152
10/19/2012 23.78 23.86 23.59 23.7 1,157,033
10/18/2012 23.8 23.97 23.79 23.8597 1,872,306
10/17/2012 23.59 23.91 23.5701 23.85 3,503,328
10/16/2012 23.89 23.89 23.47 23.5 1,643,152
10/15/2012 23.78 23.81 23.61 23.74 1,670,697
10/12/2012 24.01 24.056 23.56 23.65 3,723,155
10/11/2012 24.32 24.39 24.22 24.24 1,851,087
10/10/2012 24.02 24.18 23.93 24.08 594,944
10/09/2012 24.28 24.31 24 24.04 1,536,079
10/08/2012 24.23 24.33 24.18 24.27 737,932
10/05/2012 24.56 24.56 24.27 24.36 1,519,888
10/04/2012 24.09 24.36 24.02 24.33 2,368,223
10/03/2012 23.76 23.99 23.63 23.92 1,939,546
10/02/2012 23.63 23.71 23.49 23.6 3,112,895
10/01/2012 23.54 23.76 23.485 23.51 1,613,164
09/28/2012 23.5 23.59 23.4 23.48 1,162,548
09/27/2012 23.52 23.75 23.4 23.59 3,383,830
09/26/2012 23.4 23.54 23.32 23.39 4,539,704
09/25/2012 23.93 24.03 23.52 23.53 1,093,182
09/24/2012 23.61 23.98 23.59 23.88 1,954,862
09/21/2012 24.06 24.16 23.75 23.77 1,134,873
09/20/2012 23.98 24 23.7 23.94 6,356,934
09/19/2012 24.1 24.27 24.03 24.13 1,482,764
09/18/2012 24.15 24.23 24 24.06 886,284
09/17/2012 24.6 24.6 24.13 24.2 3,937,680
09/14/2012 24.36 24.76 24.34 24.63 10,536,230
09/13/2012 23.69 24.31 23.58 24.19 4,329,746
09/12/2012 23.65 23.81 23.63 23.71 1,737,491
09/11/2012 23.44 23.6 23.34 23.53 1,269,911
09/10/2012 23.49 23.615 23.36 23.38 878,555
09/07/2012 23.43 23.585 23.28 23.51 1,021,970
09/06/2012 22.84 23.32 22.84 23.25 4,091,974
09/05/2012 22.73 22.76 22.59 22.7 743,351
09/04/2012 22.61 22.81 22.48 22.74 1,267,135
08/31/2012 22.71 22.75 22.52 22.59 951,923
08/30/2012 22.6 22.609 22.44 22.58 438,146
08/29/2012 22.52 22.77 22.52 22.72 2,243,424
08/28/2012 22.45 22.63 22.41 22.51 799,979
08/27/2012 22.56 22.62 22.43 22.49 815,465
08/24/2012 22.24 22.45 22.18 22.37 550,160
08/23/2012 22.46 22.54 22.25 22.27 847,034
08/22/2012 22.59 22.745 22.44 22.54 2,067,835
08/21/2012 22.65 22.93 22.565 22.63 777,324
08/20/2012 22.52 22.67 22.48 22.61 673,000
08/17/2012 22.49 22.61 22.43 22.6 1,374,748
08/16/2012 22.35 22.53 22.26 22.45 1,124,587
08/15/2012 22.15 22.39 22.15 22.33 426,926
08/14/2012 22.3 22.4 22.16 22.22 450,576
08/13/2012 22.19 22.23 21.99 22.21 381,912
08/10/2012 22.16 22.24 22.07 22.19 807,320
08/09/2012 22.16 22.32 22.16 22.24 438,612
08/08/2012 22.1 22.35 22.03 22.28 372,257
08/07/2012 22 22.42 22 22.21 1,275,626
08/06/2012 22.12 22.22 21.9701 21.98 1,578,893
08/03/2012 21.65 22.1 21.58 21.98 2,163,640
08/02/2012 21.44 21.59 21.19 21.4 1,023,597
08/01/2012 21.8 21.86 21.61 21.63 1,341,398
07/31/2012 21.69 21.8101 21.66 21.72 1,552,924
07/30/2012 21.81 21.9 21.73 21.77 957,597
07/27/2012 21.61 21.96 21.46 21.82 3,400,582
07/26/2012 21.61 21.62 21.4 21.51 2,355,878
07/25/2012 21.25 21.37 21.18 21.28 2,716,172
07/24/2012 21.19 21.3 20.97 21.19 924,306
07/23/2012 21.12 21.19 20.99 21.12 1,545,120
07/20/2012 21.68 22.35 21.4 21.44 1,485,261
07/19/2012 22.22 22.27 21.78 21.87 1,614,391
07/18/2012 22.23 22.39 22.09 22.14 1,033,852
07/17/2012 22.24 22.33 21.91 22.33 1,114,811
07/16/2012 22.15 22.21 21.98 22.07 1,731,943
07/13/2012 21.58 22.18 21.57 22.12 1,858,424
07/12/2012 21.55 21.615 21.46 21.54 2,382,188
07/11/2012 21.53 21.79 21.51 21.74 2,558,602
07/10/2012 21.84 21.96 21.43 21.55 2,094,515
07/09/2012 21.83 21.97 21.5982 21.74 645,923
07/06/2012 21.84 22 21.8 21.97 830,867
07/05/2012 22.25 22.295 22.06 22.1 3,579,993
07/03/2012 22.15 22.38 22.15 22.32 729,568
07/02/2012 22.12 22.28 21.89 22.19 1,038,391
06/29/2012 22.03 22.09 21.89 22.04 2,010,620
06/28/2012 21.3 21.56 21.12 21.56 1,371,511
06/27/2012 21.3 21.59 21.1524 21.52 1,940,888
06/26/2012 21.13 21.36 21 21.22 2,421,905
06/25/2012 21.27 21.27 21 21.1 1,711,974
06/22/2012 21.49 21.705 21.42 21.59 1,331,029
06/21/2012 21.86 22.005 21.28 21.3 2,841,555
06/20/2012 21.79 21.93 21.55 21.81 2,286,764
06/19/2012 21.45 21.85 21.39 21.75 1,739,563
06/18/2012 21.28 21.53 21.195 21.36 3,449,795
06/15/2012 21.24 21.5 21.07 21.46 2,983,856
06/14/2012 21.01 21.33 20.99 21.25 2,772,615
06/13/2012 21 21.33 20.9 20.96 2,062,013
06/12/2012 20.89 21.1 20.62 21.07 2,201,487
06/11/2012 21.52 21.52 20.77 20.78 1,994,830
06/08/2012 20.95 21.27 20.72 21.27 3,030,289
06/07/2012 21.16 21.32 20.96 20.99 3,678,572
06/06/2012 20.58 20.86 20.48 20.85 1,624,597
06/05/2012 20.22 20.5501 20.15 20.38 3,319,467
06/04/2012 20.67 20.71 20.18 20.25 2,493,482
06/01/2012 21.16 21.23 20.6 20.63 3,993,897
05/31/2012 21.54 21.85 21.32 21.7 4,332,297
05/30/2012 21.79 21.89 21 21.52 2,689,670
05/29/2012 22.02 22.08 21.82 22.06 1,216,291
05/25/2012 21.81 22.04 21.75 21.8 1,772,594
05/24/2012 21.85 21.88 21.61 21.87 2,165,034
05/23/2012 21.42 21.84 21.2999 21.8 2,697,648
05/22/2012 21.49 21.9 21.49 21.64 4,868,513
05/21/2012 21.28 21.6 21.17 21.42 1,471,013
05/18/2012 21.49 21.6 21.17 21.22 4,054,806
05/17/2012 21.81 21.8499 21.44 21.45 5,235,913
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.