PowerShares KBW Bank Portfolio ETF Historical Stock Prices

(ETF)
KBWB 
$35.448
*  
0.158
0.45%
Get KBWB Alerts
*Delayed - data as of Oct. 22, 2014 11:48 ET  -  Find a broker to begin trading KBWB now


Community Rating:
View:    KBWB Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
11:48  35.14  35.448  35.2599  35.448 2,785
10/21/2014 34.82 35.35 34.82 35.29 7,765
10/20/2014 34.35 34.59 34.34 34.59 104,065
10/17/2014 34.58 34.6 34.19 34.37 22,482
10/16/2014 33.6 34.379 33.6 34.272 21,400
10/15/2014 34.8 35.54 33.48 34.15 1,339,612
10/14/2014 35.33 35.589 34.99 35.42 1,314,703
10/13/2014 35.47 35.7221 35.25 35.25 22,139
10/10/2014 35.83 36.09 35.5 35.5 63,600
10/09/2014 36.62 36.7 35.86 36.068 10,081
10/08/2014 36.14 36.5913 36.07 36.56 9,185
10/07/2014 36.47 36.6 36.14 36.14 5,918
10/06/2014 37.17 37.17 36.77 36.82 19,234
10/03/2014 36.72 36.96 36.68 36.93 19,503
10/02/2014 36.32 36.53 35.991 36.39 1,193,336
10/01/2014 36.76 38.33 36.324 36.41 13,441
09/30/2014 36.98 37.01 36.7 36.78 845,078
09/29/2014 36.8 36.97 36.73 36.882 7,922
09/26/2014 36.84 37.1 36.84 37.0499 46,027
09/25/2014 37.3 37.3 36.84 36.9299 8,741
09/24/2014 37.1798 37.39 37.1435 37.37 89,428
09/23/2014 37.6 37.67 37.31 37.31 6,465
09/22/2014 37.78 37.809 37.59 37.59 16,530
09/19/2014 38.22 38.2319 37.869 37.93 11,555
09/18/2014 37.9 38.2184 37.9 38.1698 296,482
09/17/2014 37.577 37.9 37.51 37.67 7,704
09/16/2014 37.34 37.54 37.34 37.42 10,117
09/15/2014 37.47 37.4799 37.27 37.43 31,453
09/12/2014 37.38 37.62 37.32 37.44 2,714,429
09/11/2014 37.17 37.23 37.08 37.191 6,695
09/10/2014 36.65 37.03 36.65 37.022 8,617
09/09/2014 36.91 36.91 36.628 36.628 12,528
09/08/2014 36.98 37.1136 36.89 37.06 5,326
09/05/2014 36.93 37.0176 36.71 37.0176 19,617
09/04/2014 37 37.276 36.9253 36.99 625,222
09/03/2014 37.11 37.23 36.89 36.93 13,749
09/02/2014 36.9 37.06 36.799 36.93 14,132
08/29/2014 36.748 36.87 36.68 36.7801 27,936
08/28/2014 36.67 36.765 36.53 36.708 22,480
08/27/2014 37.05 37.05 36.7602 36.831 4,618
08/26/2014 36.98 37.142 36.96 37.04 9,671
08/25/2014 36.76 37.05 36.76 36.938 12,216
08/22/2014 36.56 36.87 36.53 36.6 243,572
08/21/2014 36.2 36.74 36.2 36.68 117,707
08/20/2014 35.99 36.15 35.89 36.09 13,617
08/19/2014 36.13 36.1699 35.96 35.97 8,457
08/18/2014 36.35 36.35 35.86 35.94 8,596
08/15/2014 35.79 35.89 35.35 35.52 12,713
08/14/2014 35.711 35.7612 35.67 35.7 20,584
08/13/2014 35.5 35.6115 35.5 35.6 5,037
08/12/2014 35.33 35.5499 35.3046 35.39 15,978
08/11/2014 35.58 35.58 35.33 35.37 33,437
08/08/2014 35.46 35.46 35.0837 35.43 57,609
08/07/2014 35.49 35.51 35.12 35.16 14,704
08/06/2014 35.25 35.61 35.25 35.46 8,889
08/05/2014 35.55 35.7 35.265 35.37 11,643
08/04/2014 35.72 35.72 35.43 35.67 14,960
08/01/2014 36.02 36.02 35.42 35.57 21,855
07/31/2014 36.51 36.57 36.089 36.09 15,897
07/30/2014 36.75 36.82 36.47 36.73 42,682
07/29/2014 36.55 36.622 36.41 36.41 3,309
07/28/2014 36.54 36.5918 36.43 36.54 7,237
07/25/2014 36.89 36.92 36.71 36.8 11,170
07/24/2014 36.5 36.79 36.5 36.76 17,950
07/23/2014 36.36 36.478 36.32 36.478 6,896
07/22/2014 36.37 36.408 36.28 36.31 8,146
07/21/2014 36.3 36.3 36.115 36.24 6,593
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?