PowerShares KBW Premium Yield Equity REIT Portfolio Historical Stock Prices

(ETF)
KBWY 
$37.22
*  
0.76
2%
Get KBWY Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading KBWY now


Community Rating:
View:    KBWY After Hours
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  37.70  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
01/16/2015 36.96 37.35 36.7464 37.35 26,933
01/15/2015 37.01 37.01 36.51 36.76 15,603
01/14/2015 36.34 36.9 36.21 36.84 29,929
01/13/2015 36.65 36.77 36.21 36.4499 52,414
01/12/2015 36.36 36.55 36.2344 36.52 56,419
01/09/2015 36.42 36.42 36.0996 36.1683 46,038
01/08/2015 36.46 37.01 36.05 36.256 22,958
01/07/2015 35.9 36.281 35.77 36.24 27,909
01/06/2015 35.85 36.109 35.7212 35.8426 21,235
01/05/2015 35.49 35.77 35.2501 35.77 20,056
01/02/2015 35.24 35.45 35.08 35.45 11,508
12/31/2014 35.59 35.84 34.954 34.98 26,662
12/30/2014 35.61 35.7509 35.0312 35.58 20,879
12/29/2014 35.65 35.664 35.39 35.53 30,797
12/26/2014 35.26 35.41 35.26 35.2999 19,177
12/24/2014 35.38 35.38 35.15 35.21 5,963
12/23/2014 35.37 35.371 35.1265 35.23 24,998
12/22/2014 34.98 35.29 34.96 35.29 9,102
12/19/2014 34.63 34.92 34.63 34.7988 12,453
12/18/2014 34.84 34.84 34.468 34.67 37,730
12/17/2014 34 34.66 33.888 34.64 28,178
12/16/2014 33.66 34.06 33.5342 33.83 39,657
12/15/2014 34.55 34.55 33.72 33.774 26,753
12/12/2014 34.72 34.8 34.55 34.55 30,128
12/11/2014 34.67 34.84 34.48 34.76 234,139
12/10/2014 34.82 34.84 34.469 34.594 31,557
12/09/2014 34.3 34.76 34.29 34.72 18,731
12/08/2014 34.36 34.745 34.36 34.43 15,755
12/05/2014 34.42 34.42 34.25 34.33 15,607
12/04/2014 34.46 34.5 34.2 34.41 26,214
12/03/2014 34.46 34.5112 34.3036 34.39 21,075
12/02/2014 34.29 34.399 33.91 34.3618 19,237
12/01/2014 34.5 34.5 34.04 34.04 8,235
11/28/2014 34.27 34.55 34.26 34.26 6,418
11/26/2014 33.86 34.196 33.86 34.196 8,123
11/25/2014 33.87 33.9228 33.74 33.86 8,885
11/24/2014 33.7 33.7799 33.63 33.75 21,220
11/21/2014 33.79 33.95 33.5 33.57 28,781
11/20/2014 33.32 33.51 33.28 33.51 21,150
11/19/2014 33.57 33.69 33.34 33.44 32,893
11/18/2014 33.84 33.84 33.5501 33.7299 14,945
11/17/2014 33.51 33.72 33.51 33.588 26,128
11/14/2014 33.96 33.96 33.45 33.51 18,376
11/13/2014 33.93 34.09 33.93 33.96 20,366
11/12/2014 33.93 33.98 33.8 33.89 40,710
11/11/2014 34.43 34.43 33.92 33.99 15,791
11/10/2014 33.9 34.22 33.9 34.19 21,717
11/07/2014 34.12 34.12 33.777 33.9409 17,420
11/06/2014 34.23 34.28 33.91 33.95 69,261
11/05/2014 34.4 34.4 33.8962 34.11 16,274
11/04/2014 34.12 34.17 33.9 34.12 18,071
11/03/2014 33.88 34.188 33.88 34.08 21,709
10/31/2014 33.71 33.85 33.581 33.8232 20,469
10/30/2014 33.22 33.51 33.18 33.51 31,244
10/29/2014 33.41 33.47 33.021 33.24 31,564
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?