Historical Stock Prices

(ETF)
KBWI 
$68.44
*  
1.6675
2.38%
Get KBWI Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 68.577 68.62 68.43 68.44 1,074
03/26/2015 70.1075 70.1075 70.1075 70.1075 00
03/25/2015 70.1075 70.1075 70.1075 70.1075 00
03/24/2015 70.1075 70.1075 70.1075 70.1075 207
03/23/2015 70.9899 70.9899 70.62 70.62 405
03/20/2015 69.6501 69.6501 69.6501 69.6501 00
03/19/2015 69.6501 69.6501 69.6501 69.6501 200
03/18/2015 69.752 69.752 69.752 69.752 352
03/17/2015 70.1496 70.1496 70.1496 70.1496 145
03/16/2015 69.987 69.987 69.987 69.987 332
03/13/2015 69.17 69.17 69.17 69.17 00
03/12/2015 69.24 69.24 69.17 69.17 3,421
03/11/2015 68.4599 68.4599 68.4599 68.4599 00
03/10/2015 68.5 68.5 68.4599 68.4599 236
03/09/2015 69.3 69.3 69.3 69.3 00
03/06/2015 69.43 69.43 69.3 69.3 1,322
03/05/2015 69.62 69.62 69.62 69.62 00
03/04/2015 69.62 69.62 69.62 69.62 269
03/03/2015 69.258 69.258 69.258 69.258 00
03/02/2015 69.258 69.258 69.258 69.258 00
02/27/2015 69.258 69.258 69.258 69.258 00
02/26/2015 69.258 69.258 69.258 69.258 100
02/25/2015 69.4 69.4 69.4 69.4 00
02/24/2015 69.4 69.4 69.4 69.4 220
02/23/2015 69.5701 69.5701 69.5701 69.5701 00
02/20/2015 69.431 69.5701 69.431 69.5701 420
02/19/2015 69.555 69.555 69.555 69.555 00
02/18/2015 69.555 69.555 69.555 69.555 215
02/17/2015 69.49 69.6501 69.49 69.6501 300
02/13/2015 69.42 69.42 69.42 69.42 00
02/12/2015 69.42 69.42 69.42 69.42 200
02/11/2015 68.73 68.95 68.63 68.95 530
02/10/2015 68.14 68.14 68.14 68.14 151
02/09/2015 68.2256 68.2256 68.2256 68.2256 00
02/06/2015 68.6311 68.7 68.18 68.2256 1,642
02/05/2015 67.95 67.95 67.95 67.95 00
02/04/2015 67.7 67.95 67.7 67.95 703
02/03/2015 65.5683 65.5683 65.5683 65.5683 00
02/02/2015 65.62 65.62 65.5683 65.5683 414
01/30/2015 66.5799 66.5799 66.5799 66.5799 00
01/29/2015 66.5799 66.5799 66.5799 66.5799 00
01/28/2015 67.49 67.49 66.5799 66.5799 545
01/27/2015 67.6 67.6 67.35 67.35 770
01/26/2015 67.68 67.68 67.68 67.68 00
01/23/2015 67.68 67.68 67.68 67.68 00
01/22/2015 67.03 67.68 67.03 67.68 590
01/21/2015 67.087 67.087 66.75 66.75 284
01/20/2015 67.54 67.54 67.54 67.54 415
01/16/2015 66.18 66.18 66.18 66.18 00
01/15/2015 66.18 66.18 66.18 66.18 210
01/14/2015 67.5356 67.5356 67.5356 67.5356 00
01/13/2015 67.5356 67.5356 67.5356 67.5356 00
01/12/2015 67.81 67.81 67.5356 67.5356 501
01/09/2015 68.78 68.78 68.5 68.62 762
01/08/2015 69.1 69.1 69.1 69.1 269
01/07/2015 67.21 67.21 67.21 67.21 00
01/06/2015 67.94 67.94 67.21 67.21 537
01/05/2015 68.1921 68.1921 68.1501 68.1501 259
01/02/2015 69.86 69.86 69.86 69.86 00
12/31/2014 70.873 70.873 69.86 69.86 870
12/30/2014 70.84 70.84 70.84 70.84 115
12/29/2014 70.94 70.94 70.9 70.9 510
*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?