PowerShares KBW Regional Banking Portfolio ETF Historical Stock Prices

(ETF)
KBWR 
$37.71
*  
0.2348
0.62%
Get KBWR Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  37.88  37.71  37.71 3,242
08/26/2014 37.6079 37.9448 37.6079 37.9448 2,688
08/25/2014 37.72 37.768 37.5058 37.6168 8,316
08/22/2014 37.55 37.61 37.55 37.61 3,494
08/21/2014 37 37.572 37 37.572 1,747
08/20/2014 36.96 37.0301 36.95 36.95 9,163
08/19/2014 37.13 37.13 37.13 37.13 191
08/18/2014 36.02 37.043 36.02 37.043 1,998
08/15/2014 36.85 36.85 36.22 36.33 1,857
08/14/2014 36.77 36.92 36.669 36.669 3,019
08/13/2014 36.5206 36.81 36.5206 36.6694 3,534
08/12/2014 36.61 36.65 36.4 36.4 7,421
08/11/2014 36.392 36.8323 36.36 36.65 16,690
08/08/2014 36.22 36.4 36.16 36.4 3,248
08/07/2014 36.69 36.69 36.18 36.195 2,019
08/06/2014 36.409 36.6599 36.39 36.39 1,959
08/05/2014 36.17 36.4801 34.72 36.4801 4,284
08/04/2014 36.38 36.53 35.99 36.32 6,146
08/01/2014 36.89 36.89 36.24 36.281 4,137
07/31/2014 37.1 37.25 36.91 36.9501 1,747
07/30/2014 37.53 37.65 37.288 37.288 2,620
07/29/2014 37.29 37.312 37.29 37.3 1,355
07/28/2014 37.28 37.28 36.94 37.0344 6,511
07/25/2014 37.5313 37.5313 37.442 37.46 2,264
07/24/2014 37.57 37.65 37.43 37.44 7,780
07/23/2014 37.07 37.07 36.94 36.968 3,601
07/22/2014 37.47 37.48 37.32 37.48 1,655
07/21/2014 37.31 37.31 37.04 37.23 4,241
07/18/2014 37.11 37.578 37.11 37.4599 5,284
07/17/2014 37.66 37.66 37.047 37.047 97,982
07/16/2014 38.43 38.43 38.1 38.103 3,954
07/15/2014 38.54 38.5805 38.28 38.571 3,579
07/14/2014 38.2301 38.29 38.16 38.2288 14,385
07/11/2014 38.11 38.1699 38.012 38.1699 1,948
07/10/2014 37.55 38.5385 37.55 38.35 2,480
07/09/2014 38.93 38.93 38.71 38.73 4,225
07/08/2014 38.68 38.97 38.636 38.97 917
07/07/2014 39.32 39.32 39.27 39.27 707
07/03/2014 39.22 39.6885 39.22 39.55 5,252
07/02/2014 39.41 39.41 39.0701 39.08 3,383
07/01/2014 38.93 39.8699 38.93 39.49 1,572
06/30/2014 38.67 38.9 38.5401 38.89 11,564
06/27/2014 38.65 38.92 38.64 38.83 3,235
06/26/2014 38.75 38.75 38.23 38.71 3,248
06/25/2014 37.86 38.57 37.86 38.57 3,432
06/24/2014 38.58 39.04 38.58 38.722 1,657
06/23/2014 38.73 38.8599 38.73 38.749 2,070
06/20/2014 38.88 39.018 38.72 38.7308 2,651
06/19/2014 39.16 39.16 38.74 38.92 4,187
06/18/2014 38.78 39.2 38.65 39.2 4,624
06/17/2014 38.24 39.032 38.24 38.98 5,238
06/16/2014 38.3 38.3 38.092 38.14 5,532
06/13/2014 38.83 38.83 38.8199 38.8199 1,281
06/12/2014 38.6979 38.6979 38.6979 38.6979 00
06/11/2014 38.89 38.96 38.661 38.6979 3,564
06/10/2014 39.1 39.1 38.9801 39.06 2,478
06/09/2014 39 39.24 38.96 39.24 4,520
06/06/2014 38.33 38.65 38.33 38.65 3,641
06/05/2014 37.8301 38.29 37.8301 38.29 2,709
06/04/2014 37.31 37.3757 37.3 37.31 912
06/03/2014 37.2937 37.37 37.2937 37.3499 1,327
06/02/2014 36.6 37.158 36.46 37.158 9,149
05/30/2014 36.93 36.93 36.6241 36.6241 945
05/29/2014 36.82 36.85 36.63 36.68 5,460
05/28/2014 36.91 36.91 36.64 36.83 1,926
05/27/2014 36.75 37.14 36.75 37.04 11,338
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?