PowerShares KBW Premium Yield Equity REIT Portfolio ETF Historical Stock Prices

(ETF)
KBWY 
$34.62
*  
0.06
0.17%
Get KBWY Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading KBWY now


Community Rating:
View:    KBWY Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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.
16:00  34.565  34.7425  34.51  34.62 20,497
04/20/2015 34.64 34.7425 34.51 34.62 20,497
04/17/2015 34.84 34.84 34.42 34.56 24,922
04/16/2015 34.89 34.91 34.6 34.82 15,160
04/15/2015 35.23 35.384 34.8102 34.8102 20,186
04/14/2015 35.19 35.35 35.1191 35.124 9,824
04/13/2015 35.18 35.27 35.02 35.11 18,630
04/10/2015 35.08 35.39 35.009 35.06 19,811
04/09/2015 35.75 35.75 34.75 34.77 24,376
04/08/2015 35.8199 35.84 35.6201 35.6494 20,986
04/07/2015 36.29 36.29 35.74 35.7528 32,362
04/06/2015 36.2 36.49 36.091 36.3743 18,984
04/02/2015 35.74 36.18 35.62 36.09 14,769
04/01/2015 35.89 36.032 35.45 35.7492 11,293
03/31/2015 36.05 36.18 35.65 35.9 21,215
03/30/2015 36.09 36.18 35.719 36.14 16,497
03/27/2015 35.59 35.72 35.51 35.6428 8,562
03/26/2015 35.65 35.7399 35.4606 35.51 21,712
03/25/2015 36.52 36.57 35.6801 35.8205 8,584
03/24/2015 36.81 36.81 36.4334 36.4477 20,779
03/23/2015 36.68 37.0497 36.61 36.8355 15,131
03/20/2015 35.87 36.7 35.87 36.7 15,403
03/19/2015 35.73 35.93 35.73 35.8069 11,846
03/18/2015 34.96 35.7738 34.8 35.7738 12,517
03/17/2015 34.95 35.03 34.79 34.9921 27,193
03/16/2015 34.96 35.18 34.91 34.91 16,829
03/13/2015 34.74 34.84 34.1 34.73 14,239
03/12/2015 34.57 34.977 34.51 34.97 34,711
03/11/2015 34.3 34.3939 34.09 34.2999 13,339
03/10/2015 34.07 34.347 34 34.32 18,534
03/09/2015 34.12 34.4 34.049 34.1846 28,138
03/06/2015 35.09 35.09 33.98 34.05 65,076
03/05/2015 35.44 35.7499 35.3 35.4 16,348
03/04/2015 35.93 35.93 35.34 35.42 29,773
03/03/2015 35.98 35.98 35.5001 35.8376 10,202
03/02/2015 35.72 36.1999 35.72 35.91 18,764
02/27/2015 35.63 35.8099 35.4 35.7 29,957
02/26/2015 36.15 36.15 35.51 35.62 28,884
02/25/2015 35.9 36.3325 35.9 36.0199 14,787
02/24/2015 36.4 36.4 35.6201 35.9 24,618
02/23/2015 36.08 36.4 35.95 36.38 18,543
02/20/2015 35.85 36.07 35.78 35.93 10,455
02/19/2015 36.29 36.29 35.669 35.73 22,056
02/18/2015 36.04 36.42 35.73 36.4 19,020
02/17/2015 35.95 36.51 35.95 36.09 30,777
02/13/2015 36.33 36.33 35.6 36.19 31,059
02/12/2015 36.07 36.38 35.97 36.37 65,412
02/11/2015 36.07 36.23 35.67 35.97 32,350
02/10/2015 36.22 36.22 35.6668 36.07 39,022
02/09/2015 36.41 36.59 36.14 36.15 29,170
02/06/2015 37.58 37.59 36.27 36.46 83,092
02/05/2015 37.16 37.6 37.1 37.59 16,157
02/04/2015 37.13 37.2699 37.081 37.16 21,453
02/03/2015 36.93 37.42 36.73 37.42 54,420
02/02/2015 37.37 37.37 36.4012 36.94 35,342
01/30/2015 38 38 37.22 37.22 24,783
01/29/2015 37.8 37.98 37.48 37.98 22,441
01/28/2015 38.11 38.18 37.7 37.7 28,481
01/27/2015 37.81 38.03 37.8 37.9 42,914
01/26/2015 37.58 37.92 37.34 37.91 15,731
01/23/2015 37.63 37.7199 37.358 37.48 24,885
01/22/2015 37.13 37.616 37.12 37.58 17,446
01/21/2015 36.97 37.0332 36.81 36.94 18,196
01/20/2015 37.63 37.63 36.88 36.99 41,101
*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?