PowerShares KBW Property & Casualty Insurance Portfolio ETF Historical Stock Prices

(ETF)
KBWP 
$53.53
*  
0.01
0.02%
Get KBWP Alerts
*Delayed - data as of Dec. 2, 2016 12:53 ET  -  Find a broker to begin trading KBWP now


Community Rating:
View:    KBWP Real Time
 
 
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 01-SEP-2016 TO 01-DEC-2016

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.
12:53 53.50 53.64 53.50 53.53 2,615
12/01/2016 53.51 53.66 53.4211 53.54 5,986
11/30/2016 53.82 53.82 53.2866 53.2866 16,585
11/29/2016 53.77 53.77 53.4664 53.59 18,724
11/28/2016 53.72 53.74 53.55 53.59 21,207
11/25/2016 53.5 53.69 53.5 53.69 6,804
11/23/2016 53.31 53.47 53.2004 53.47 7,640
11/22/2016 53.53 53.53 53.138 53.2 5,686
11/21/2016 53.35 53.35 52.8095 53.1 28,602
11/18/2016 53.11 53.11 52.8408 53.03 19,390
11/17/2016 53.01 53.01 52.7473 52.89 23,286
11/16/2016 52.6 52.64 51.57 52.59 18,620
11/15/2016 52.79 52.79 52.446 52.76 13,806
11/14/2016 53.36 53.36 52.436 52.7639 27,454
11/11/2016 52.34 52.34 51.2613 52.33 13,927
11/10/2016 51.2159 51.96 51.2159 51.94 26,166
11/09/2016 49.3 51.12 49.3 50.9994 20,294
11/08/2016 50.16 50.544 50.0302 50.512 10,573
11/07/2016 49.98 50.25 49.91 49.95 10,859
11/04/2016 49.64 49.97 49.64 49.75 6,704
11/03/2016 50.15 50.2269 49.83 49.86 3,035
11/02/2016 49.68 50.03 49.68 49.869 5,049
11/01/2016 50.25 50.25 49.831 49.965 9,470
10/31/2016 50.05 50.45 50.05 50.3968 7,994
10/28/2016 50.15 50.4004 49.87 49.87 3,142
10/27/2016 50.86 50.86 50 50.09 5,360
10/26/2016 50.482 50.65 50.43 50.51 4,301
10/25/2016 49.96 50.3987 49.96 50.3608 3,974
10/24/2016 50.85 50.85 50.12 50.23 6,539
10/21/2016 50.97 50.97 49.945 50.13 9,897
10/20/2016 51.73 51.73 50.5025 50.522 11,926
10/19/2016 51.58 51.72 51.545 51.66 11,287
10/18/2016 53.06 53.06 51.7524 51.8 12,790
10/17/2016 52.67 52.67 51.8801 51.91 6,400
10/14/2016 52.13 52.25 52.01 52.03 9,286
10/13/2016 52 52 51.4101 51.76 8,643
10/12/2016 51.31 51.735 51.31 51.68 22,085
10/11/2016 51.17 51.5 51.01 51.1689 7,387
10/10/2016 51.5 51.55 51.2501 51.47 8,466
10/07/2016 50.371 51.31 50.371 51.27 4,544
10/06/2016 50.87 51.01 50.3 50.49 12,575
10/05/2016 50.85 50.85 50.72 50.78 15,730
10/04/2016 49.5284 50.645 49.3801 50.645 12,868
10/03/2016 50.16 50.16 49.601 49.87 16,022
09/30/2016 50.23 50.45 50.165 50.42 10,685
09/29/2016 50.506 50.55 50.143 50.143 3,654
09/28/2016 50.055 50.6078 50.0401 50.6078 5,050
09/27/2016 49.92 50.219 49.89 50.1 5,539
09/26/2016 50.28 50.28 49.92 49.92 12,017
09/23/2016 50.69 50.69 50.3 50.32 6,977
09/22/2016 50.83 50.99 50.6944 50.93 13,200
09/21/2016 50.16 50.48 50.0531 50.48 11,619
09/20/2016 50.28 50.28 49.8401 49.86 9,999
09/19/2016 49.89 49.93 49.61 49.84 27,476
09/16/2016 49.54 49.81 49.433 49.52 6,340
09/15/2016 49.7354 50.1799 49.716 50.13 8,957
09/14/2016 51.05 51.5 49.74 49.75 15,875
09/13/2016 50.46 50.46 49.9401 50.15 7,473
09/12/2016 50.37 50.668 49.94 50.668 11,012
09/09/2016 50.98 50.98 50.19 50.1925 28,809
09/08/2016 51.5 51.5 51.18 51.18 27,559
09/07/2016 51.48 51.5 51.2296 51.49 16,163
09/06/2016 51.33 51.33 51 51.26 17,360
09/02/2016 51.26 51.26 50.984 51.19 3,533
09/01/2016 51.34 51.34 50.7099 50.95 265,862
*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?