Historical Stock Prices

(ETF)
KBWR 
$39.44
*  
0.11
0.28%
Get KBWR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading KBWR 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 39.3 39.44 39.3 39.44 8,007
03/26/2015 39.4 39.4 39.33 39.33 361
03/25/2015 39.88 39.88 39.4799 39.4799 1,529
03/24/2015 40.14 40.14 40.04 40.08 2,021
03/23/2015 40.59 40.59 40.123 40.25 1,035
03/20/2015 40 40.32 40 40.305 1,492
03/19/2015 40.19 40.19 39.655 40.0044 5,677
03/18/2015 40.45 40.93 38.281 40.45 2,267
03/17/2015 40.25 40.25 40.16 40.23 561
03/16/2015 40.69 40.69 40.31 40.3699 1,710
03/13/2015 40.6299 40.6299 40.1401 40.1401 1,724
03/12/2015 39.73 40.61 39.7 40.61 4,262
03/11/2015 39.4 39.4 39.21 39.29 988
03/10/2015 39.8 39.8 39.21 39.3 4,463
03/09/2015 39.81 40.07 39.74 40.01 5,578
03/06/2015 39.92 39.92 39.59 39.59 1,890
03/05/2015 39.13 39.274 39.13 39.25 1,330
03/04/2015 39.01 39.16 39.01 39.16 981
03/03/2015 39.221 39.35 39.221 39.35 875
03/02/2015 39.54 39.64 39.3628 39.3628 1,506
02/27/2015 39.36 39.5146 39.36 39.5146 742
02/26/2015 39.27 39.4916 39.25 39.2825 5,328
02/25/2015 39.38 39.38 39.2001 39.2001 1,872
02/24/2015 39.26 39.5399 39.26 39.38 3,100
02/23/2015 39.074 39.074 38.95 38.95 1,705
02/20/2015 38.55 39.27 38.55 39.212 3,540
02/19/2015 38.91 39.11 38.91 39.071 5,114
02/18/2015 39.37 39.37 39.37 39.37 2,090
02/17/2015 39.5 39.7001 39.35 39.7 1,164
02/13/2015 39.6499 39.6499 39.3 39.4756 2,032
02/12/2015 39.2186 39.2659 39.1 39.2659 5,480
02/11/2015 38.676 38.676 38.676 38.676 140
02/10/2015 38.41 38.41 38.41 38.41 126
02/09/2015 38.9 38.9 38.64 38.7 475
02/06/2015 39.4273 39.4273 39.24 39.24 750
02/05/2015 38.1124 38.45 38.09 38.45 811
02/04/2015 37.93 38 37.6999 37.6999 2,798
02/03/2015 37.7 37.93 37.67 37.93 2,065
02/02/2015 36.4699 36.59 36.38 36.59 1,051
01/30/2015 36.07 36.54 36.07 36.3601 55,539
01/29/2015 36.18 36.348 36.08 36.348 1,335
01/28/2015 36.6286 36.6286 35.97 35.97 1,545
01/27/2015 37.33 37.33 37.2257 37.2257 477
01/26/2015 37.4899 37.58 37.47 37.47 6,595
01/23/2015 37.32 37.32 37.14 37.2101 1,160
01/22/2015 36.35 37.569 36.35 37.569 3,701
01/21/2015 36.18 36.266 36.18 36.266 830
01/20/2015 36.02 36.02 35.88 35.9586 1,502
01/16/2015 35.82 36.39 35.82 36.39 15,857
01/15/2015 35.93 35.93 35.78 35.78 3,100
01/14/2015 36.32 36.32 35.011 36.06 4,714
01/13/2015 37.3952 37.3952 36.38 36.53 1,769
01/12/2015 36.91 36.98 36.701 36.78 7,054
01/09/2015 37.69 37.69 37.4 37.4 700
01/08/2015 37.8964 38.25 37.8964 38.18 3,291
01/07/2015 37.52 37.6099 37.3301 37.49 4,241
01/06/2015 38.39 38.39 37.26 37.36 8,312
01/05/2015 39.28 39.28 39.28 39.28 00
01/02/2015 39.87 39.91 38.89 39.28 2,297
12/31/2014 40.131 40.2 39.993 39.993 2,345
12/30/2014 40.241 40.3 40.2 40.2 1,091
12/29/2014 39.91 40.3 39.91 40.28 1,300
*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?