PowerShares KBW Insurance Portfoliio ETF Historical Stock Prices

(ETF)
KBWI 
$73.01
*  
0.28
0.38%
Get KBWI Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading KBWI 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 28-APR-2015 TO 28-JUL-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  73.21  73.80  72.73  73.01 1,540
07/28/2015 73.8 73.8 72.73 73.01 1,540
07/27/2015 73 73 72.7 72.73 2,808
07/24/2015 73.56 73.56 73.1999 73.1999 616
07/23/2015 73.5 73.5 73.176 73.26 1,646
07/22/2015 73.35 73.4599 73.3468 73.45 2,288
07/21/2015 73.37 73.69 73.1892 73.2861 2,313
07/20/2015 73.248 73.248 73.06 73.2 928
07/17/2015 73.48 73.48 73.14 73.36 1,689
07/16/2015 73.62 73.62 73.35 73.35 1,098
07/15/2015 72.8 73.236 72.8 72.91 2,964
07/14/2015 72.44 72.9099 72.44 72.8795 1,298
07/13/2015 72.9 72.9 72.61 72.69 7,189
07/10/2015 71.94 72.19 71.921 72.19 3,722
07/09/2015 71.2 71.3444 71.08 71.32 1,027
07/08/2015 71.3169 71.41 71.0299 71.0299 1,423
07/07/2015 71.5 71.5 70.52 71.3935 1,747
07/06/2015 71.1999 71.5699 70.6 71.55 1,809
07/02/2015 72.1 72.13 71.65 71.73 6,366
07/01/2015 72.33 72.5248 71.764 71.906 6,411
06/30/2015 70.55 70.55 69.88 70.42 1,865
06/29/2015 71.58 71.58 70.0032 70.0032 3,680
06/26/2015 71.65 71.83 71.5984 71.7795 2,689
06/25/2015 72.37 72.37 71.33 71.33 8,306
06/24/2015 72.62 72.62 71.95 71.95 3,784
06/23/2015 72.47 72.597 72.4399 72.597 1,790
06/22/2015 72.36 72.3799 72.08 72.21 3,183
06/19/2015 72.35 72.35 71.738 71.85 4,574
06/18/2015 72.326 72.48 72.29 72.4 2,029
06/17/2015 71.9 71.9 71.762 71.8 788
06/16/2015 70.95 71.91 70.95 71.91 1,019
06/15/2015 71.3999 71.3999 70.93 70.93 271
06/12/2015 71.8 71.8 71.8 71.8 150
06/11/2015 71.83 71.83 71.83 71.83 1,064
06/10/2015 70.3987 70.3987 70.3987 70.3987 00
06/09/2015 70.18 70.3987 70.1681 70.3987 490
06/08/2015 70.4 70.4 70.4 70.4 545
06/05/2015 70.4301 70.4301 70.42 70.42 242
06/04/2015 70.16 70.16 70.16 70.16 00
06/03/2015 70.16 70.16 70.16 70.16 00
06/02/2015 70.16 70.16 70.16 70.16 00
06/01/2015 69.9628 70.16 69.9628 70.16 375
05/29/2015 70.1622 70.1622 70.1622 70.1622 100
05/28/2015 70.81 70.81 70.81 70.81 00
05/27/2015 70.59 70.83 70.49 70.81 530
05/26/2015 70.982 70.982 70.982 70.982 00
05/22/2015 70.982 70.982 70.982 70.982 00
05/21/2015 71.16 71.16 70.982 70.982 849
05/20/2015 71.11 71.11 71.11 71.11 00
05/19/2015 71.18 71.18 71.08 71.11 593
05/18/2015 70.859 70.859 70.704 70.704 1,076
05/15/2015 70.1328 70.1328 70.1328 70.1328 00
05/14/2015 70.1328 70.1328 70.1328 70.1328 00
05/13/2015 70.25 70.25 70.1328 70.1328 711
05/12/2015 71.09 71.09 70.2499 70.2499 677
05/11/2015 70.54 70.64 70.54 70.64 700
05/08/2015 69.72 69.72 69.72 69.72 00
05/07/2015 69.7101 69.95 69.7101 69.72 543
05/06/2015 69.38 69.38 69.134 69.134 251
05/05/2015 69.7164 69.7164 69.7164 69.7164 00
05/04/2015 69.7164 69.7164 69.7164 69.7164 200
05/01/2015 69.0377 69.0377 69.0377 69.0377 00
04/30/2015 69.09 69.09 69.0377 69.0377 979
04/29/2015 69.31 69.86 69.31 69.65 2,062
04/28/2015 69.5272 69.6114 69.5272 69.54 1,472
*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?