PowerShares KBW Insurance Portfoliio ETF Historical Stock Prices

(ETF)
KBWI 
$66.479
*  
0.0442
0.07%
Get KBWI Alerts
*Delayed - data as of Jul. 22, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  66.479  66.16  66.479 529
07/22/2014 66.16 66.479 66.16 66.479 529
07/21/2014 66.45 66.45 66.25 66.4348 1,999
07/18/2014 66.1 66.1 66.1 66.1 00
07/17/2014 66.51 66.512 66.1 66.1 1,921
07/16/2014 66.5 66.52 66.42 66.44 14,194
07/15/2014 67.07 67.07 67.07 67.07 00
07/14/2014 67.07 67.07 67.07 67.07 372
07/11/2014 66.76 66.76 66.76 66.76 00
07/10/2014 66 66.84 66 66.76 1,907
07/09/2014 66.8375 67.14 66.8375 67.14 470
07/08/2014 66.7716 66.7716 66.7668 66.7668 399
07/07/2014 67.45 67.48 67.1737 67.1737 1,703
07/03/2014 67.8 67.8 67.78 67.78 718
07/02/2014 67.23 67.27 67.23 67.27 954
07/01/2014 67.3312 67.6199 67.3312 67.6199 652
06/30/2014 66.59 66.59 66.59 66.59 00
06/27/2014 66.59 66.59 66.59 66.59 222
06/26/2014 66.77 66.7923 66.77 66.7923 400
06/25/2014 67 67.1198 66.77 67.1198 10,392
06/24/2014 67 67.001 67 67 315
06/23/2014 67.6 67.6 67.328 67.328 320
06/20/2014 67.65 67.65 67.6126 67.6126 350
06/19/2014 68.21 68.21 68.21 68.21 112
06/18/2014 67.86 67.86 67.86 67.86 00
06/17/2014 67.535 67.86 67.535 67.86 1,127
06/16/2014 66.93 66.947 66.93 66.947 340
06/13/2014 67.31 67.31 67.31 67.31 00
06/12/2014 67.31 67.31 67.31 67.31 421
06/11/2014 67.4 67.4 67.31 67.4 2,125
06/10/2014 67.65 67.65 67.65 67.65 00
06/09/2014 67.65 67.65 67.65 67.65 00
06/06/2014 67.31 67.764 67.31 67.65 1,505
06/05/2014 66.72 66.72 66.72 66.72 204
06/04/2014 66.44 66.88 66.44 66.88 1,677
06/03/2014 65.571 65.571 65.571 65.571 00
06/02/2014 65.36 65.6426 65.36 65.571 782
05/30/2014 65.022 65.36 65.022 65.36 1,739
05/29/2014 65.18 65.1801 65.18 65.1801 355
05/28/2014 65.12 65.32 65.12 65.295 1,977
05/27/2014 65.25 65.25 65.25 65.25 1,140
05/23/2014 64.7601 64.7601 64.7601 64.7601 00
05/22/2014 64.7601 64.7601 64.7601 64.7601 189
05/21/2014 64.32 64.32 64.32 64.32 00
05/20/2014 64.32 64.32 64.32 64.32 275
05/19/2014 63.95 63.95 63.95 63.95 00
05/16/2014 63.95 63.95 63.95 63.95 202
05/15/2014 64.029 64.28 63.75 64.27 1,864
05/14/2014 65.424 65.443 65.424 65.443 1,318
05/13/2014 65.84 65.84 65.84 65.84 00
05/12/2014 65.5 65.88 65.5 65.84 906
05/09/2014 64.892 65.15 64.7801 65.13 1,877
05/08/2014 65.475 65.49 65.475 65.49 371
05/07/2014 64.31 64.74 64.31 64.74 418
05/06/2014 64.45 64.56 64.2 64.2 602
05/05/2014 64.61 64.94 64.61 64.88 1,564
05/02/2014 64.95 65.12 64.95 65.11 2,475
05/01/2014 64.9401 64.9401 64.9401 64.9401 226
04/30/2014 64.2401 64.2401 64.24 64.24 398
04/29/2014 64.2725 64.2725 64.2725 64.2725 521
04/28/2014 63.34 63.82 63.34 63.82 368
04/25/2014 64.32 64.32 64.32 64.32 00
04/24/2014 64.16 64.32 64.13 64.32 2,164
04/23/2014 64.2499 64.2499 64.04 64.24 1,746
04/22/2014 63.3435 63.879 63.3435 63.7423 2,668
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?