KBW Bank Portfolio Historical Stock Prices

(ETF)
KBWB 
$35.24
*  
0.49
1.37%
Get KBWB Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading KBWB now


Community Rating:
View:    KBWB Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  35.64  35.70  35.24  35.24 33,061
01/23/2015 35.61 35.7 35.24 35.24 33,061
01/22/2015 34.84 35.79 34.78 35.73 41,331
01/21/2015 34.36 34.77 34.2225 34.5201 98,092
01/20/2015 34.78 34.78 34.2 34.31 80,232
01/16/2015 34.1 34.58 33.98 34.58 45,098
01/15/2015 34.57 34.65 34.01 34.11 43,197
01/14/2015 34.84 34.85 34.16 34.71 74,596
01/13/2015 35.95 36.1 35.18 35.42 29,335
01/12/2015 36.1 36.13 35.52 35.68 85,023
01/09/2015 36.89 37.02 36.03 36.03 16,618
01/08/2015 36.65 36.91 36.6099 36.85 10,259
01/07/2015 36.39 36.39 35.941 36.2299 194,073
01/06/2015 37.09 37.09 35.8 35.92 25,226
01/05/2015 37.79 37.85 36.83 36.91 28,811
01/02/2015 38.23 38.4116 37.6701 38.0399 14,804
12/31/2014 38.58 38.62 38.18 38.21 164,152
12/30/2014 38.5 38.63 38.3901 38.55 20,541
12/29/2014 38.32 38.76 38.29 38.62 20,623
12/26/2014 38.45 38.571 38.4 38.4 18,531
12/24/2014 38.6 38.6 38.36 38.39 15,482
12/23/2014 38.25 38.59 38.185 38.47 279,174
12/22/2014 38 38.04 37.88 38.04 13,692
12/19/2014 38.09 38.14 37.84 37.96 18,438
12/18/2014 37.74 38.11 37.63 38.11 21,742
12/17/2014 36.62 37.196 36.608 37.16 12,726
12/16/2014 36.5 37.1199 36.36 36.37 27,508
12/15/2014 37.18 37.32 36.53 36.66 31,224
12/12/2014 37.57 37.5828 37.03 37.03 25,286
12/11/2014 37.77 38.067 37.7 37.74 71,514
12/10/2014 38.22 38.24 37.62 37.66 21,585
12/09/2014 37.99 38.4 37.92 38.38 5,501
12/08/2014 38.45 38.69 38.26 38.45 26,611
12/05/2014 37.97 38.62 37.91 38.47 158,509
12/04/2014 37.71 37.75 37.53 37.75 16,494
12/03/2014 37.38 37.68 37.38 37.63 43,244
12/02/2014 36.99 37.386 36.99 37.35 10,052
12/01/2014 37.3 37.3 36.77 36.978 16,083
11/28/2014 37.81 37.81 37.52 37.5202 9,431
11/26/2014 37.75 37.75 37.6173 37.7471 15,160
11/25/2014 37.61 37.83 37.59 37.6701 105,495
11/24/2014 37.69 37.8 37.6 37.8 18,350
11/21/2014 37.73 37.78 37.37 37.42 25,276
11/20/2014 37.23 37.39 37.13 37.39 13,592
11/19/2014 37.266 37.379 37.18 37.379 11,027
11/18/2014 37.39 37.5899 37.35 37.43 34,009
11/17/2014 37.4 37.426 37.2 37.36 30,997
11/14/2014 37.48 37.65 37.429 37.4492 13,170
11/13/2014 37.552 37.65 37.411 37.52 427,806
11/12/2014 37.54 37.73 37.47 37.71 22,213
11/11/2014 37.76 37.84 37.73 37.73 3,770
11/10/2014 37.69 37.84 37.65 37.8 33,561
11/07/2014 37.66 37.79 37.5 37.63 23,523
11/06/2014 37.53 37.73 37.4 37.73 46,325
11/05/2014 37.39 37.45 37.22 37.449 25,941
11/04/2014 37.08 37.151 36.82 37.11 14,980
11/03/2014 37.11 37.3634 37.09 37.13 46,592
10/31/2014 38.32 38.32 36.92 37.12 138,406
10/30/2014 36.42 36.8034 36.37 36.64 16,260
10/29/2014 36.28 36.522 36.15 36.522 29,999
10/28/2014 35.9 36.3 35.9 36.3 25,022
10/27/2014 35.6 35.7284 35.5699 35.69 6,280
10/24/2014 35.41 35.65 35.41 35.64 10,483
10/23/2014 35.45 35.6481 35.37 35.378 14,389
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?