Historical Stock Prices

(ETF)
KBWC 
$55.57
*  
0.468
0.84%
Get KBWC Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading KBWC 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 56 56 55.57 55.57 899
02/26/2015 56.038 56.038 56.038 56.038 1,067
02/25/2015 56.31 56.31 56.15 56.1856 389
02/24/2015 55.89 55.89 55.89 55.89 00
02/23/2015 55.95 55.957 55.89 55.89 644
02/20/2015 55.89 55.89 55.89 55.89 254
02/19/2015 55.66 55.896 55.66 55.896 504
02/18/2015 56.22 56.22 55.5801 55.5801 1,541
02/17/2015 56.011 56.23 56.01 56.16 2,325
02/13/2015 56 56 55.836 55.9099 1,303
02/12/2015 55.6601 56.06 55.6601 55.968 1,145
02/11/2015 55.47 55.529 55.2452 55.458 2,316
02/10/2015 54.846 55.0399 54.846 55 791
02/09/2015 55.25 55.25 54.616 54.616 2,510
02/06/2015 55.11 55.629 55.11 55.25 1,210
02/05/2015 54.54 54.5799 54.5 54.5 1,147
02/04/2015 53.41 53.41 53.41 53.41 00
02/03/2015 53.373 53.41 53.373 53.41 457
02/02/2015 52.002 52.29 52.002 52.29 1,595
01/30/2015 51.95 51.95 51.95 51.95 00
01/29/2015 51.95 51.95 51.95 51.95 00
01/28/2015 53.02 53.02 51.95 51.95 987
01/27/2015 53.04 53.304 52.9199 53 651
01/26/2015 53.268 53.5401 53.268 53.5401 594
01/23/2015 53.9499 53.9499 53.9499 53.9499 00
01/22/2015 52.98 53.9499 52.98 53.9499 725
01/21/2015 51.8512 51.8512 51.8512 51.8512 00
01/20/2015 52.3 52.3 51.3901 51.8512 2,062
01/16/2015 51.77 51.89 51.77 51.89 1,003
01/15/2015 52 52 51.6601 51.6601 547
01/14/2015 52.98 52.98 52.3 52.346 1,883
01/13/2015 53.71 53.71 53 53.08 886
01/12/2015 53.42 53.524 53.42 53.524 581
01/09/2015 53.9499 54.09 53.94 54.0299 11,941
01/08/2015 54.5 54.5 54.5 54.5 147
01/07/2015 52.81 52.81 52.81 52.81 00
01/06/2015 53.75 53.75 52.81 52.81 748
01/05/2015 54.41 54.41 53.891 53.891 807
01/02/2015 54.7822 54.7822 54.7822 54.7822 315
12/31/2014 55.27 55.27 55.27 55.27 436
12/30/2014 55.74 55.77 55.7399 55.77 499
12/29/2014 56.0099 56.0099 56.0099 56.0099 100
12/26/2014 56.12 56.26 56.076 56.2 2,640
12/24/2014 56.55 56.55 56.55 56.55 00
12/23/2014 56.55 56.55 56.55 56.55 232
12/22/2014 55.7299 55.7299 55.7199 55.7199 514
12/19/2014 55.5488 55.5488 55.4479 55.4479 530
12/18/2014 55.3399 55.4395 55.3399 55.4395 870
12/17/2014 53.32 53.32 53.32 53.32 00
12/16/2014 53.32 53.32 53.32 53.32 138
12/15/2014 54 54 53.55 53.7 435
12/12/2014 55.14 55.14 54 54 1,050
12/11/2014 55.691 55.691 55.691 55.691 00
12/10/2014 55.691 55.691 55.691 55.691 597
12/09/2014 56.26 56.26 55.66 55.67 2,192
12/08/2014 55.9 56.4635 55.9 56.18 930
12/05/2014 55.919 55.919 55.9099 55.9099 217
12/04/2014 54.409 54.409 54.409 54.409 00
12/03/2014 54.409 54.409 54.409 54.409 00
12/02/2014 54.409 54.409 54.409 54.409 122
12/01/2014 54.599 54.599 54.599 54.599 00
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?