PowerShares KBW Insurance Portfoliio ETF Historical Stock Prices

(ETF)
KBWI 
$70.94
*  
unch
unch
Get KBWI Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  70.94 0
12/26/2014 70.94 70.94 70.94 70.94 00
12/24/2014 70.94 70.94 70.94 70.94 00
12/23/2014 70.94 70.94 70.94 70.94 352
12/22/2014 69.8299 69.92 69.8299 69.92 426
12/19/2014 67.512 67.512 67.512 67.512 00
12/18/2014 67.512 67.512 67.512 67.512 00
12/17/2014 67.512 67.512 67.512 67.512 146
12/16/2014 67.77 67.77 67.77 67.77 181
12/15/2014 68.51 68.52 67.79 67.79 3,116
12/12/2014 70 70 70 70 00
12/11/2014 70 70 70 70 00
12/10/2014 70 70 70 70 00
12/09/2014 70 70 70 70 1,306
12/08/2014 70.58 70.58 70.58 70.58 148
12/05/2014 70.397 70.533 70.397 70.533 718
12/04/2014 69.04 69.04 69.04 69.04 00
12/03/2014 69.04 69.04 69.04 69.04 00
12/02/2014 69.04 69.04 69.04 69.04 00
12/01/2014 68.8805 69.04 68.8805 69.04 350
11/28/2014 69.5 69.5 69.5 69.5 00
11/26/2014 69.5 69.5 69.5 69.5 00
11/25/2014 69.37 69.5 69.37 69.5 220
11/24/2014 69.408 69.408 69.408 69.408 00
11/21/2014 69.408 69.408 69.408 69.408 125
11/20/2014 68.4299 68.4299 68.4299 68.4299 00
11/19/2014 68.3699 68.4299 68.3699 68.4299 1,428
11/18/2014 68.2999 68.2999 68.2999 68.2999 00
11/17/2014 68.2999 68.2999 68.2999 68.2999 00
11/14/2014 68.2999 68.2999 68.2999 68.2999 100
11/13/2014 68.2199 68.2199 68.2199 68.2199 00
11/12/2014 68.2199 68.2199 68.2199 68.2199 00
11/11/2014 68.2199 68.2199 68.2199 68.2199 00
11/10/2014 67.93 68.2199 67.93 68.2199 2,481
11/07/2014 67.85 67.85 67.85 67.85 544
11/06/2014 68.52 68.52 68.52 68.52 00
11/05/2014 68.42 68.52 68.41 68.52 2,200
11/04/2014 68 68 68 68 150
11/03/2014 67.91 68.05 67.91 68.05 250
10/31/2014 66.85 66.85 66.85 66.85 00
10/30/2014 66.85 66.85 66.85 66.85 00
10/29/2014 66.85 66.85 66.85 66.85 215
10/28/2014 66.499 66.5 66.499 66.5 376
10/27/2014 63.334 65.76 63.334 65.76 1,330
10/24/2014 65.378 65.378 65.378 65.378 104
10/23/2014 64.9459 64.9459 64.9459 64.9459 00
10/22/2014 64.9459 64.9459 64.9459 64.9459 406
10/21/2014 64.1552 64.473 64.1552 64.473 369
10/20/2014 63 63.5 63 63.5 1,614
10/17/2014 63 63 63 63 218
10/16/2014 62.09 62.09 61.88 61.9613 702
10/15/2014 62.53 62.53 59.99 61.0938 2,804
10/14/2014 62.05 63.2399 62.05 63.2199 2,875
10/13/2014 62.81 62.81 62.81 62.81 405
10/10/2014 63.4969 63.5501 63.42 63.47 2,489
10/09/2014 64.2701 64.2701 64.2701 64.2701 00
10/08/2014 64.2701 64.2701 64.2701 64.2701 00
10/07/2014 64.2701 64.2701 64.2701 64.2701 718
10/06/2014 65.546 65.546 65.546 65.546 00
10/03/2014 65.4 65.546 65.39 65.546 1,247
10/02/2014 64.19 64.19 64.19 64.19 204
10/01/2014 65.9899 65.9899 65.9899 65.9899 00
09/30/2014 65.9899 65.9899 65.9899 65.9899 306
09/29/2014 65.611 65.611 65.611 65.611 00
09/26/2014 65.611 65.611 65.611 65.611 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?