PowerShares KBW Capital Markets Portfolio Historical Stock Prices

(ETF)
KBWC 
$57.55
*  
0.3672
0.63%
Get KBWC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading KBWC now


Community Rating:
View:    KBWC After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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.
16:00 N/A  57.55  57.3499  57.55 991
05/28/2015 57.6461 57.92 57.6461 57.9172 1,598
05/27/2015 57.24 57.819 57.24 57.81 3,361
05/26/2015 57.4 57.4 57.1599 57.1599 702
05/22/2015 57.613 57.79 57.613 57.785 757
05/21/2015 57.58 57.58 57.49 57.49 575
05/20/2015 58.13 58.13 57.801 57.801 1,372
05/19/2015 58.12 58.12 57.7652 57.81 3,839
05/18/2015 57.8 57.92 57.8 57.92 972
05/15/2015 57.299 57.34 57.216 57.335 1,997
05/14/2015 57.2 57.4967 57.2 57.4967 200
05/13/2015 57.226 57.226 57.226 57.226 00
05/12/2015 56.87 57.226 56.87 57.226 1,452
05/11/2015 57.06 57.68 57.06 57.59 4,872
05/08/2015 57.24 57.24 57.24 57.24 257
05/07/2015 56.32 56.75 56.32 56.75 1,153
05/06/2015 56.5 56.5 56.1677 56.1677 535
05/05/2015 57.0988 57.0988 57.0988 57.0988 100
05/04/2015 56.62 56.62 56.62 56.62 00
05/01/2015 56.62 56.62 56.62 56.62 00
04/30/2015 56.62 56.62 56.62 56.62 00
04/29/2015 56.5614 56.62 56.5614 56.62 523
04/28/2015 56.67 56.808 56.567 56.808 3,185
04/27/2015 57 57 57 57 00
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
*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?