Historical Stock Prices

(ETF)
KLEM 
$22.5417
*  
unch
unch
Get KLEM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading KLEM 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 22.5417 22.5417 22.5417 22.5417 00
12/01/2016 22.53 22.5417 22.53 22.5417 280
11/30/2016 22.83 22.8301 22.82 22.8259 3,295
11/29/2016 22.8999 22.8999 22.845 22.845 961
11/28/2016 22.7549 22.7549 22.7549 22.7549 101
11/25/2016 22.6 22.63 22.6 22.63 3,845
11/23/2016 22.46 22.51 22.46 22.51 1,520
11/22/2016 22.529 22.529 22.529 22.529 00
11/21/2016 22.52 22.529 22.5 22.529 2,343
11/18/2016 22.48 22.49 22.48 22.48 2,600
11/17/2016 22.7 22.7 22.7 22.7 200
11/16/2016 22.534 22.534 22.534 22.534 00
11/15/2016 22.57 22.57 22.534 22.534 829
11/14/2016 22.34 22.34 22.34 22.34 3,121
11/11/2016 22.87 22.87 22.87 22.87 00
11/10/2016 22.9568 22.9568 22.87 22.87 663
11/09/2016 23.3048 23.3048 23.3 23.3 338
11/08/2016 23.81 23.81 23.81 23.81 00
11/07/2016 23.78 23.81 23.78 23.81 3,555
11/04/2016 23.3282 23.3282 23.3282 23.3282 00
11/03/2016 23.3282 23.3282 23.3282 23.3282 706
11/02/2016 23.37 23.37 23.37 23.37 100
11/01/2016 23.55 23.55 23.53 23.53 930
10/31/2016 23.8401 23.843 23.8401 23.843 1,232
10/28/2016 24.0829 24.0829 24.0829 24.0829 00
10/27/2016 24.0829 24.0829 24.0829 24.0829 00
10/26/2016 24.09 24.2 24.06 24.0829 2,873
10/25/2016 24.2701 24.2701 24.2701 24.2701 00
10/24/2016 24.2701 24.2701 24.2701 24.2701 00
10/21/2016 24.2799 24.2799 24.2701 24.2701 555
10/20/2016 24.3853 24.39 24.3853 24.39 960
10/19/2016 24.51 24.5503 24.51 24.5503 4,133
10/18/2016 24.36 24.43 24.36 24.43 2,200
10/17/2016 24.0888 24.0888 24.0888 24.0888 885
10/14/2016 24.1175 24.1175 24.1175 24.1175 241
10/13/2016 24.1858 24.1858 24.1858 24.1858 538
10/12/2016 24.328 24.328 24.328 24.328 00
10/11/2016 24.4 24.4 24.328 24.328 211
10/10/2016 24.8099 24.8099 24.8099 24.8099 00
10/07/2016 24.91 24.91 24.8099 24.8099 4,751
10/06/2016 24.92 24.92 24.92 24.92 100
10/05/2016 24.9694 24.9694 24.9694 24.9694 00
10/04/2016 24.8951 24.9694 24.8951 24.9694 10,700
10/03/2016 25.122 25.14 25.08 25.09 15,544
09/30/2016 25.0489 25.07 25.0489 25.07 1,027
09/29/2016 24.94 24.9599 24.89 24.9599 1,025
09/28/2016 25.09 25.16 25.09 25.16 674
09/27/2016 25.03 25.1 24.92 25.1 1,251
09/26/2016 24.87 24.89 24.7849 24.7849 1,210
09/23/2016 25.16 25.2 25.07 25.07 2,650
09/22/2016 25.25 25.255 25.2401 25.255 3,264
09/21/2016 24.8899 24.8899 24.8864 24.8864 1,510
09/20/2016 24.6899 24.7 24.6899 24.6958 886
09/19/2016 24.63 24.64 24.59 24.59 4,424
09/16/2016 24.199 24.199 24.199 24.199 2,500
09/15/2016 24.09 24.3 24.05 24.2851 1,318
09/14/2016 23.96 24.04 23.96 24.01 1,558
09/13/2016 23.96 23.96 23.6868 23.7053 1,899
09/12/2016 24.0701 24.3707 24.0701 24.3707 1,389
09/09/2016 24.43 24.43 24.43 24.43 200
09/08/2016 24.9352 24.9352 24.8699 24.8699 1,000
09/07/2016 24.9757 24.9757 24.9757 24.9757 558
09/06/2016 25.044 25.044 25.044 25.044 1,200
09/02/2016 24.58 24.58 24.509 24.5599 2,120
*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?