Historical Stock Prices

(ETF)
KLDW 
$27.316
*  
0.164
0.6%
Get KLDW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KLDW 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 27.34 27.359 27.316 27.316 22,262
09/22/2016 27.51 27.55 27.439 27.48 10,521
09/21/2016 27.079 27.24 26.96 27.24 5,096
09/20/2016 26.86 26.87 26.77 26.79 6,550
09/19/2016 26.71 26.7322 26.59 26.59 4,233
09/16/2016 26.509 26.519 26.44 26.48 11,360
09/15/2016 26.59 26.747 26.59 26.747 2,943
09/14/2016 26.46 26.55 26.38 26.45 4,436
09/13/2016 26.565 26.565 26.45 26.5 4,719
09/12/2016 26.59 26.8599 26.57 26.84 7,850
09/09/2016 26.77 26.789 26.63 26.63 8,650
09/08/2016 27.27 27.29 27.19 27.2099 5,064
09/07/2016 27.41 27.41 27.328 27.339 3,598
09/06/2016 27.17 27.285 27.17 27.27 9,472
09/02/2016 27.1099 27.1099 27.0299 27.07 10,787
09/01/2016 26.83 26.949 26.83 26.92 4,865
08/31/2016 26.84 26.84 26.755 26.79 7,987
08/30/2016 26.879 26.89 26.85 26.87 16,839
08/29/2016 26.89 26.9899 26.89 26.93 25,682
08/26/2016 27.12 27.25 26.9 26.969 7,691
08/25/2016 27.07 27.17 27.07 27.08 21,689
08/24/2016 27.3175 27.3175 27.18 27.18 134,032
08/23/2016 27.35 27.39 27.28 27.28 22,257
08/22/2016 27.189 27.21 27.12 27.18 13,132
08/19/2016 27.01 27.099 27 27.08 4,490
08/18/2016 27.16 27.19 27.1423 27.19 22,001
08/17/2016 27.045 27.18 27.045 27.18 26,130
08/16/2016 27.25 27.28 27.2 27.2 25,408
08/15/2016 27.34 27.4 27.33 27.34 3,998
08/12/2016 27.309 27.309 27.24 27.24 7,916
08/11/2016 27.18 27.259 27.18 27.22 11,743
08/10/2016 27.09 27.12 27.01 27.03 5,140
08/09/2016 26.98 26.99 26.94 26.94 8,304
08/08/2016 26.79 26.81 26.74 26.77 11,080
08/05/2016 26.78 26.85 26.77 26.82 6,264
08/04/2016 26.69 26.7399 26.68 26.72 10,855
08/03/2016 26.56 26.65 26.55 26.64 19,485
08/02/2016 26.7199 26.7199 26.566 26.68 31,120
08/01/2016 26.86 26.93 26.8 26.8 5,935
07/29/2016 26.84 26.93 26.7773 26.91 10,741
07/28/2016 26.57 26.6964 26.538 26.67 60,372
07/27/2016 26.67 26.6999 26.565 26.66 11,902
07/26/2016 26.6 26.6299 26.53 26.6 8,053
07/25/2016 26.59 26.59 26.4601 26.4601 38,200
07/22/2016 26.4299 26.52 26.4299 26.51 302,639
07/21/2016 26.46 26.54 26.4 26.4499 166,878
07/20/2016 26.48 26.6396 26.48 26.62 18,959
07/19/2016 26.33 26.33 26.319 26.32 2,570
07/18/2016 26.3799 26.39 26.359 26.3652 1,755
07/15/2016 26.3001 26.3597 26.3 26.3061 6,367
07/14/2016 26.53 26.53 26.486 26.52 700
07/13/2016 26.41 26.45 26.4 26.4445 2,758
07/12/2016 26.49 26.518 26.49 26.518 437
07/11/2016 26.2799 26.37 26.2783 26.345 4,245
07/08/2016 25.9952 25.9952 25.9952 25.9952 330
07/07/2016 25.78 25.78 25.6 25.68 3,292
07/06/2016 25.439 25.6258 25.439 25.5975 21,935
07/05/2016 25.71 25.71 25.63 25.63 850
07/01/2016 25.93 25.93 25.8937 25.8937 2,739
06/30/2016 25.7199 25.7504 25.7199 25.7504 1,284
06/29/2016 25.61 25.61 25.6055 25.6055 586
06/28/2016 25.019 25.16 25.019 25.16 626
06/27/2016 24.98 24.98 24.81 24.81 1,061
06/24/2016 25.3801 25.3801 25.37 25.37 2,000
06/23/2016 26.29 26.34 26.29 26.3399 4,400
*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?