Historical Stock Prices

(ETF)
KBWC 
$57
*  
unch
unch
Get KBWC Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 57 57 57 57 00
04/23/2015 57 57 57 57 169
04/22/2015 55.8283 55.8283 55.8283 55.8283 00
04/21/2015 55.8283 55.8283 55.8283 55.8283 00
04/20/2015 55.8283 55.8283 55.8283 55.8283 00
04/17/2015 55.8283 55.8283 55.8283 55.8283 308
04/16/2015 57.08 57.08 56.3699 56.7801 587
04/15/2015 56.8401 56.8401 56.8401 56.8401 262
04/14/2015 56.35 56.49 56.14 56.37 3,460
04/13/2015 56.6 56.6 56.6 56.6 200
04/10/2015 55.894 55.894 55.894 55.894 00
04/09/2015 55.894 55.894 55.894 55.894 00
04/08/2015 55.76 55.894 55.75 55.894 1,051
04/07/2015 56.1 56.1 55.91 55.91 371
04/06/2015 55.85 55.85 55.22 55.83 722
04/02/2015 55.92 55.92 55.798 55.8 753
04/01/2015 55.655 55.655 55.655 55.655 150
03/31/2015 56.15 56.15 56.15 56.15 00
03/30/2015 56.0995 56.15 56.0995 56.15 683
03/27/2015 53.32 55.473 53.32 55.473 1,746
03/26/2015 54.99 55.6292 54.99 55.378 796
03/25/2015 55.98 55.98 55.26 55.26 855
03/24/2015 56.415 56.48 56.28 56.28 834
03/23/2015 56.8499 56.8499 56.64 56.64 676
03/20/2015 56.3 56.3 56.3 56.3 108
03/19/2015 56.17 56.17 55.9801 55.9801 931
03/18/2015 57.07 57.07 57.07 57.07 00
03/17/2015 57.07 57.07 57.07 57.07 205
03/16/2015 56.51 56.75 56.51 56.74 1,110
03/13/2015 55.93 55.93 55.93 55.93 300
03/12/2015 56.31 56.33 56.3099 56.3299 831
03/11/2015 55.038 55.038 55.038 55.038 419
03/10/2015 54.75 55.02 54.75 55.02 476
03/09/2015 55.4199 55.4199 55.4199 55.4199 00
03/06/2015 55.99 55.99 55.4199 55.4199 1,370
03/05/2015 55.61 55.61 55.61 55.61 356
03/04/2015 55.842 55.842 55.842 55.842 00
03/03/2015 55.842 55.842 55.842 55.842 293
03/02/2015 55.57 55.57 55.57 55.57 200
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?