Historical Stock Prices

(ETF)
KBE 
$30.33
*  
0.38
1.24%
Get KBE Alerts
*Delayed - data as of Jan. 30, 2015  -  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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 30.26 30.79 30.26 30.33 1,509,825
01/29/2015 30.35 30.75 30.18 30.71 2,646,097
01/28/2015 31.31 31.33 30.31 30.31 2,386,991
01/27/2015 31.14 31.36 30.92 31.13 1,807,951
01/26/2015 31.11 31.49 30.893 31.46 1,346,841
01/23/2015 31.47 31.63 31.09 31.12 2,267,369
01/22/2015 30.55 31.56 30.47 31.53 10,059,150
01/21/2015 30.21 30.53 30.09 30.22 2,155,343
01/20/2015 30.66 30.66 30.05 30.22 2,976,017
01/16/2015 30.02 30.48 29.92 30.45 1,495,951
01/15/2015 30.47 30.49 29.92 29.99 1,945,814
01/14/2015 30.36 30.59 29.94 30.43 3,451,210
01/13/2015 31.26 31.56 30.67 30.9 5,736,725
01/12/2015 31.43 31.51 31.02 31.12 1,536,369
01/09/2015 32.4 32.4 31.5 31.51 938,421
01/08/2015 32.03 32.38 32.01 32.32 822,105
01/07/2015 32 32 31.4495 31.76 794,397
01/06/2015 32.29 32.5 31.43 31.56 1,749,170
01/05/2015 33.08 33.18 32.33 32.4 1,454,835
01/02/2015 33.67 33.79 32.93 33.29 951,211
12/31/2014 34.02 34.02 33.53 33.55 660,328
12/30/2014 33.81 34.02 33.69 33.83 1,054,066
12/29/2014 33.47 34.11 33.47 33.92 1,579,584
12/26/2014 33.65 33.8 33.59 33.64 278,789
12/24/2014 33.67 33.79 33.39 33.62 312,980
12/23/2014 33.41 33.765 33.36 33.67 485,893
12/22/2014 33.51 33.51 33.13 33.36 799,572
12/19/2014 33.53 33.53 33.24 33.39 965,344
12/18/2014 33.3 33.6 33.24 33.6 1,426,148
12/17/2014 32.37 33.015 32.24 32.98 2,496,572
12/16/2014 32.21 32.73 32.02 32.24 1,785,556
12/15/2014 32.82 32.86 32.19 32.34 2,209,418
12/12/2014 32.89 33.01 32.57 32.58 1,582,983
12/11/2014 33.13 33.38 32.99 33.06 1,295,648
12/10/2014 33.69 33.9 32.92 32.96 4,848,741
12/09/2014 33.21 33.93 33.21 33.9 929,674
12/08/2014 33.72 34.05 33.51 33.7 1,004,385
12/05/2014 33.41 33.9399 33.39 33.77 994,216
12/04/2014 33.24 33.25 33.02 33.2 879,675
12/03/2014 32.88 33.27 32.82 33.23 998,689
12/02/2014 32.58 33.119 32.57 32.89 1,289,144
12/01/2014 33.05 33.11 32.4468 32.57 885,623
11/28/2014 33.68 33.79 33.12 33.15 620,270
11/26/2014 33.54 33.705 33.53 33.7 801,980
11/25/2014 33.67 33.71 33.47 33.62 698,699
11/24/2014 33.39 33.64 33.345 33.59 1,171,677
11/21/2014 33.82 33.82 33.2099 33.29 515,945
11/20/2014 33.05 33.46 33.02 33.46 702,948
11/19/2014 33.4 33.448 33.01 33.22 827,647
11/18/2014 33.38 33.58 33.35 33.45 658,923
11/17/2014 33.43 33.47 33.2456 33.38 396,049
11/14/2014 33.62 33.69 33.39 33.44 480,177
11/13/2014 33.85 33.9 33.53 33.61 461,715
11/12/2014 33.46 33.95 33.46 33.91 659,203
11/11/2014 33.54 33.5999 33.44 33.52 656,061
11/10/2014 33.4 33.575 33.19 33.52 797,144
11/07/2014 33.24 33.41 33.075 33.35 1,164,038
11/06/2014 33.05 33.3 32.93 33.28 1,994,896
11/05/2014 33.03 33.07 32.8357 33.04 467,055
11/04/2014 32.83 32.93 32.56 32.81 789,821
11/03/2014 33 33.24 32.86 32.96 810,754
10/31/2014 32.97 33.09 32.75 33.06 988,075
10/30/2014 32.35 32.69 32.2301 32.55 1,158,746
10/29/2014 32.05 32.51 31.91 32.44 1,781,459
10/28/2014 31.58 32.12 31.404 32.09 1,708,485
10/27/2014 31.12 31.46 31.04 31.45 984,345
10/24/2014 31.16 31.38 31.14 31.32 979,724
10/23/2014 31.37 31.57 31.2 31.23 1,728,052
10/22/2014 31.33 31.54 31.04 31.05 1,244,093
10/21/2014 30.9 31.41 30.82 31.3 1,601,278
10/20/2014 30.47 30.75 30.47 30.67 1,432,988
10/17/2014 30.87 30.87 30.38 30.54 1,959,202
10/16/2014 29.62 30.49 29.49 30.44 2,853,302
10/15/2014 30.18 30.39 29.49 30.05 2,925,779
10/14/2014 30.82 31.16 30.69 30.82 1,566,698
10/13/2014 30.73 31.06 30.64 30.66 2,187,578
10/10/2014 31.01 31.27 30.69 30.69 2,642,410
10/09/2014 31.78 31.78 30.97 30.97 1,728,927
10/08/2014 31.2 31.815 31.17 31.78 1,085,028
10/07/2014 31.57 31.69 31.22 31.23 1,198,600
10/06/2014 32.12 32.21 31.75 31.75 596,541
10/03/2014 31.99 32.17 31.82 32.02 1,438,993
10/02/2014 31.38 31.84 31.275 31.69 1,350,848
10/01/2014 31.85 31.96 31.469 31.56 1,561,945
09/30/2014 32.12 32.17 31.84 31.91 3,544,486
09/29/2014 31.86 32.15 31.79 32.08 474,774
09/26/2014 32.12 32.21 31.99 32.18 864,841
09/25/2014 32.42 32.44 31.97 32.05 606,715
09/24/2014 32.56 32.56 32.29 32.5 673,884
09/23/2014 32.72 32.88 32.45 32.46 715,190
09/22/2014 33.19 33.25 32.82 32.85 448,042
09/19/2014 33.52 33.72 33.22 33.25 894,086
09/18/2014 33.29 33.75 33.28 33.58 1,083,851
09/17/2014 33 33.41 32.95 33.16 1,630,633
09/16/2014 33.1 33.29 32.9 33 1,169,014
09/15/2014 33.26 33.33 33.04 33.15 677,778
09/12/2014 33.2 33.47 33.12 33.31 1,165,554
09/11/2014 32.85 33.205 32.84 33.16 1,010,472
09/10/2014 32.62 33.05 32.61 32.97 449,399
09/09/2014 32.79 32.79 32.515 32.61 490,269
09/08/2014 32.59 32.92 32.59 32.91 773,796
09/05/2014 32.76 32.83 32.49 32.83 739,009
09/04/2014 32.84 33.1 32.72 32.79 953,171
09/03/2014 33.01 33.07 32.71 32.76 394,930
09/02/2014 32.71 32.98 32.66 32.88 642,254
08/29/2014 32.46 32.64 32.41 32.63 293,016
08/28/2014 32.5 32.56 32.3 32.45 1,089,064
08/27/2014 32.8 32.93 32.57 32.58 449,907
08/26/2014 32.71 32.8299 32.66 32.8 595,098
08/25/2014 32.67 32.74 32.5 32.63 422,507
08/22/2014 32.5 32.645 32.34 32.47 664,577
08/21/2014 32.07 32.55 32.01 32.49 1,368,456
08/20/2014 32.05 32.11 31.88 32.07 502,985
08/19/2014 32.04 32.21 31.98 32.05 551,284
08/18/2014 31.75 32.07 31.75 32.04 640,847
08/15/2014 31.87 31.94 31.41 31.6 1,141,276
08/14/2014 31.73 31.85 31.69 31.69 442,840
08/13/2014 31.55 31.755 31.51 31.68 493,029
08/12/2014 31.4 31.65 31.32 31.45 427,665
08/11/2014 31.57 31.69 31.41 31.51 706,024
08/08/2014 31.26 31.46 31.19 31.45 990,717
08/07/2014 31.59 31.64 31.17 31.24 825,885
08/06/2014 31.13 31.6 31.13 31.48 1,263,435
08/05/2014 31.36 31.65 31.23 31.32 730,548
08/04/2014 31.5 31.69 31.23 31.51 1,094,849
08/01/2014 31.74 32.008 31.33 31.49 1,201,741
07/31/2014 32.13 32.44 31.95 31.96 2,977,336
07/30/2014 32.44 32.76 32.34 32.55 698,338
07/29/2014 32.44 32.58 32.31 32.32 638,757
07/28/2014 32.75 32.75 32.29 32.37 648,490
07/25/2014 32.58 32.75 32.46 32.71 594,969
07/24/2014 32.41 32.75 32.38 32.68 743,428
07/23/2014 32.25 32.3699 32.15 32.35 683,008
07/22/2014 32.4 32.55 32.24 32.26 1,082,451
07/21/2014 32.18 32.375 32.12 32.31 1,277,119
07/18/2014 32.23 32.54 32.12 32.39 853,511
07/17/2014 32.6 32.66 32.04 32.12 1,907,521
07/16/2014 33.37 33.38 32.72 32.75 901,655
07/15/2014 33.06 33.33 32.99 33.3 1,630,114
07/14/2014 33.21 33.27 32.92 32.93 997,973
07/11/2014 32.82 33 32.6 32.92 1,419,269
07/10/2014 32.7 33.15 32.49 33 1,158,075
07/09/2014 33.29 33.415 33.18 33.2 710,044
07/08/2014 33.48 33.53 33.08 33.17 985,802
07/07/2014 33.73 33.82 33.55 33.62 838,544
07/03/2014 33.71 33.97 33.67 33.87 571,174
07/02/2014 33.69 33.82 33.44 33.47 747,984
07/01/2014 33.55 34 33.48 33.71 2,381,468
06/30/2014 33.3 33.46 33.18 33.42 856,541
06/27/2014 33.14 33.43 33.13 33.36 409,820
06/26/2014 33.28 33.3199 32.86 33.3 1,062,478
06/25/2014 33 33.34 32.72 33.31 698,398
06/24/2014 33.24 33.65 33.08 33.12 592,241
06/23/2014 33.4 33.52 33.28 33.39 358,216
06/20/2014 33.38 33.53 33.3 33.42 620,698
06/19/2014 33.59 33.62 33.265 33.43 1,231,887
06/18/2014 33.37 33.63 33.24 33.57 928,354
06/17/2014 32.82 33.596 32.82 33.43 769,633
06/16/2014 32.96 33.01 32.76 32.87 649,472
06/13/2014 33.17 33.43 33 33.07 1,021,041
06/12/2014 33.18 33.35 33.005 33.11 1,089,317
06/11/2014 33.4 33.46 33.175 33.28 1,435,545
06/10/2014 33.5 33.63 33.38 33.56 784,281
06/09/2014 33.12 33.66 33.08 33.65 1,547,260
06/06/2014 32.94 33.31 32.92 33.17 1,417,402
06/05/2014 32.29 32.9199 32.29 32.86 1,128,171
06/04/2014 32.37 32.5 32.23 32.43 1,041,360
06/03/2014 32.08 32.47 32.08 32.36 1,295,308
06/02/2014 32.07 32.2268 31.72 32.22 731,996
05/30/2014 31.83 32.12 31.83 31.93 1,109,222
05/29/2014 31.97 32 31.74 31.9 541,895
05/28/2014 31.98 31.98 31.7 31.85 1,197,400
05/27/2014 31.84 32.19 31.795 31.98 1,429,622
05/23/2014 31.57 31.84 31.57 31.76 508,825
05/22/2014 31.4 31.675 31.4 31.63 529,891
05/21/2014 31.35 31.68 31.27 31.47 781,996
05/20/2014 31.43 31.48 31.05 31.26 1,617,585
05/19/2014 30.94 31.49 30.93 31.47 1,010,326
05/16/2014 31.07 31.14 30.815 31.03 749,504
05/15/2014 31.31 31.31 30.6 31.13 1,599,078
05/14/2014 31.9 31.935 31.33 31.4 750,005
05/13/2014 32.25 32.29 31.99 31.99 754,952
05/12/2014 31.8 32.28 31.73 32.22 1,467,269
05/09/2014 31.63 31.72 31.36 31.72 489,897
05/08/2014 31.51 31.97 31.51 31.66 1,129,722
05/07/2014 31.43 31.685 31.2 31.66 1,130,424
05/06/2014 31.75 31.79 31.34 31.36 665,326
05/05/2014 31.78 31.98 31.62 31.83 489,276
05/02/2014 32.02 32.49 31.991 32.08 787,439
05/01/2014 32.06 32.18 31.78 31.94 857,300
04/30/2014 31.85 32.14 31.7 32.06 1,730,424
04/29/2014 31.97 32.15 31.78 31.89 1,165,118
04/28/2014 32.15 32.32 31.66 31.9 1,742,423
04/25/2014 32.4 32.59 32.175 32.2 958,663
04/24/2014 33.26 33.26 32.605 32.62 845,520
04/23/2014 32.95 33.15 32.84 33.1 1,182,184
04/22/2014 32.81 33.19 32.62 32.97 1,762,999
04/21/2014 32.75 32.98 32.64 32.75 865,292
04/17/2014 32.74 32.899 32.55 32.78 1,546,220
04/16/2014 32.69 32.76 32.47 32.76 1,019,336
04/15/2014 32.51 32.73 32.08 32.56 2,060,266
04/14/2014 32.45 32.72 32.06 32.36 1,363,934
04/11/2014 32.3 32.69 31.98 32.24 2,209,499
04/10/2014 33.51 33.51 32.49 32.53 3,287,053
04/09/2014 33.62 33.62 33.35 33.51 1,281,075
04/08/2014 33.39 33.7 33.26 33.48 2,036,479
04/07/2014 33.75 33.83 33.28 33.44 2,455,028
04/04/2014 34.65 34.69 33.84 33.87 1,494,031
04/03/2014 34.51 34.5356 34.24 34.49 796,201
04/02/2014 34.61 34.61 34.33 34.43 955,759
04/01/2014 34.2 34.52 33.99 34.5 1,074,165
03/31/2014 33.6 34.085 33.6 34.04 980,911
03/28/2014 33.47 33.81 33.28 33.49 958,645
03/27/2014 33.73 33.95 33.24 33.31 1,877,667
03/26/2014 34.38 34.41 33.84 33.84 1,250,948
03/25/2014 34.3 34.475 34.09 34.22 2,124,889
03/24/2014 34.58 34.73 34.12 34.26 3,380,403
03/21/2014 34.73 34.91 34.3401 34.46 3,817,051
03/20/2014 33.99 34.75 33.95 34.67 1,961,833
03/19/2014 33.84 34.3 33.63 34.02 1,615,190
03/18/2014 33.63 33.83 33.54 33.81 602,403
03/17/2014 33.43 33.75 33.42 33.56 1,203,172
03/14/2014 33.28 33.6 33.15 33.35 1,428,954
03/13/2014 33.75 33.8 33.23 33.42 3,095,746
03/12/2014 33.5 33.65 33.3 33.62 1,366,433
03/11/2014 33.935 34 33.59 33.67 1,244,544
03/10/2014 33.84 34 33.69 33.92 732,977
03/07/2014 33.87 34.14 33.79 33.92 1,704,079
03/06/2014 33.51 33.72 33.42 33.65 1,511,285
03/05/2014 33.4 33.47 33.24 33.41 968,538
03/04/2014 33.05 33.445 33.002 33.35 1,154,539
03/03/2014 32.64 32.76 32.46 32.7 1,523,621
02/28/2014 32.69 33.22 32.69 33 1,183,636
02/27/2014 32.6 32.79 32.41 32.77 1,080,040
02/26/2014 32.42 32.65 32.26 32.61 1,376,468
02/25/2014 32.54 32.54 32.28 32.31 3,640,337
02/24/2014 32.13 32.65 32.05 32.51 2,035,682
02/21/2014 31.88 32.115 31.84 32.03 2,047,899
02/20/2014 31.73 31.91 31.47 31.84 1,211,462
02/19/2014 32.34 32.46 31.7 31.75 1,606,134
02/18/2014 32.59 32.64 32.35 32.55 713,959
02/14/2014 32.28 32.485 32.22 32.47 954,943
02/13/2014 31.98 32.315 31.89 32.31 621,455
02/12/2014 32.3 32.58 32.1 32.22 796,171
02/11/2014 31.89 32.27 31.82 32.18 828,134
02/10/2014 31.86 31.95 31.62 31.87 689,527
02/07/2014 31.79 31.98 31.54 31.81 711,204
02/06/2014 31.28 31.63 31.28 31.61 619,884
02/05/2014 31.23 31.37 31.04 31.26 882,683
02/04/2014 30.89 31.43 30.77 31.26 1,390,734
02/03/2014 31.84 31.93 30.765 30.78 1,640,469
01/31/2014 32.07 32.22 31.8 31.91 1,158,077
01/30/2014 32.37 32.5083 32.13 32.44 943,676
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.

Research Brokers before you trade

Want to trade FX?