Historical Stock Prices

(ETF)
KSA 
$25.8372
*  
0.3172
1.24%
Get KSA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading KSA 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 25.61 25.8372 25.51 25.8372 24,624
12/01/2016 25.46 25.52 25.342 25.52 1,315
11/30/2016 25.05 25.0758 25.032 25.032 2,264
11/29/2016 24.41 24.6 24.41 24.56 2,001
11/28/2016 24.89 24.97 24.86 24.97 2,336
11/25/2016 24.264 24.264 24.264 24.264 00
11/23/2016 24.33 24.35 24.25 24.264 2,128
11/22/2016 23.63 23.63 23.63 23.63 1,433
11/21/2016 23.3389 23.4399 23.3389 23.4399 2,375
11/18/2016 23.64 23.69 23.64 23.69 3,152
11/17/2016 23.7799 23.7799 23.6837 23.6944 515
11/16/2016 23.891 23.891 23.88 23.88 2,326
11/15/2016 23.34 23.35 23.34 23.35 2,297
11/14/2016 23.68 23.8242 23.68 23.8 5,033
11/11/2016 23.22 23.22 22.96 23.04 5,708
11/10/2016 23.43 23.53 23.2311 23.365 5,948
11/09/2016 23.32 23.54 23.31 23.54 16,122
11/08/2016 22.99 23.2 22.956 23.1681 6,419
11/07/2016 22.61 22.76 22.59 22.76 5,980
11/04/2016 22 22.02 21.95 21.98 4,371
11/03/2016 22.17 22.2 22.03 22.0301 10,377
11/02/2016 21.88 21.88 21.83 21.83 1,945
11/01/2016 22 22.0592 21.9 21.91 2,310
10/31/2016 22.32 22.32 21.81 21.81 18,946
10/28/2016 21.9 21.96 21.82 21.82 2,323
10/27/2016 22 22.05 21.95 22 4,970
10/26/2016 21.88 21.88 21.77 21.77 1,403
10/25/2016 21.64 21.64 21.61 21.63 2,644
10/24/2016 21.37 21.52 21.37 21.5 16,179
10/21/2016 20.7 20.94 20.7 20.94 12,528
10/20/2016 20.56 20.88 20.56 20.7966 12,093
10/19/2016 20.4497 20.4753 20.38 20.38 968
10/18/2016 20.4399 20.4399 20.4399 20.4399 00
10/17/2016 20.59 20.59 20.42 20.4399 2,172
10/14/2016 20.9 20.9 20.9 20.9 295
10/13/2016 20.91 20.91 20.7989 20.81 2,541
10/12/2016 20.7225 20.7225 20.7201 20.7201 501
10/11/2016 20.77 20.77 20.691 20.691 3,119
10/10/2016 20.679 20.679 20.679 20.679 609
10/07/2016 20.85 20.85 20.774 20.774 2,407
10/06/2016 20.5647 20.5647 20.5647 20.5647 00
10/05/2016 20.3901 20.57 20.3901 20.5647 3,118
10/04/2016 20.08 20.24 20.08 20.1398 4,605
10/03/2016 19.93 19.95 19.8125 19.95 6,832
09/30/2016 20.64 20.64 20.64 20.64 355
09/29/2016 20.56 20.66 20.48 20.64 16,249
09/28/2016 19.83 20.3899 19.83 20.3253 8,738
09/27/2016 20.61 20.65 20.55 20.65 3,372
09/26/2016 21.35 21.35 21.35 21.35 100
09/23/2016 21.53 21.53 21.53 21.53 00
09/22/2016 21.5 21.54 21.5 21.53 3,219
09/21/2016 21.29 21.49 21.29 21.49 1,532
09/20/2016 21.2 21.2 21.18 21.18 600
09/19/2016 21.1999 21.1999 21.11 21.15 930
09/16/2016 21.63 21.63 21.63 21.63 251
09/15/2016 21.63 21.63 21.63 21.63 200
09/14/2016 21.531 21.531 21.51 21.51 511
09/13/2016 21.63 21.63 21.532 21.532 375
09/12/2016 21.62 21.64 21.62 21.64 1,430
09/09/2016 21.9 21.9 21.6762 21.6762 976
09/08/2016 22.15 22.15 22.15 22.15 502
09/07/2016 21.9199 21.9199 21.88 21.9099 1,500
09/06/2016 22.13 22.13 22.09 22.11 1,295
09/02/2016 21.4792 21.4792 21.4792 21.4792 00
*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?