Historical Stock Prices

(ETF)
KWT 
$67.37
*  
1.77
2.7%
Get KWT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading KWT 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 67.3701 67.3701 67.37 67.37 1,832
12/24/2014 67.45 67.45 65.6 65.6 1,051
12/23/2014 65.48 66.789 65.3001 65.3001 762
12/22/2014 65.78 66.7 65.39 66.7 858
12/19/2014 65.21 65.9756 65.21 65.9756 608
12/18/2014 65.06 65.6 65.0501 65.18 1,635
12/17/2014 64.1 64.506 64.1 64.506 808
12/16/2014 63.64 64.2 63 63.0001 4,140
12/15/2014 64.3 64.3 63.801 63.901 1,538
12/12/2014 65 65 64.22 64.51 2,783
12/11/2014 64.22 66.868 64.21 65.5605 3,117
12/10/2014 66.63 66.65 64.25 64.25 3,067
12/09/2014 65 65.13 64.201 65.12 1,763
12/08/2014 66.56 66.56 65.75 65.75 597
12/05/2014 66.71 67.5499 66.5901 66.65 845
12/04/2014 67.319 67.319 65.9 65.9 556
12/03/2014 66.34 66.89 66.071 66.66 4,380
12/02/2014 65 65.66 65 65.66 7,086
12/01/2014 66.42 66.42 64.24 64.34 5,174
11/28/2014 69.66 69.66 67.01 67.42 5,487
11/26/2014 70.01 70.19 70 70.19 2,781
11/25/2014 70.1 70.42 70.1 70.42 884
11/24/2014 70.78 70.78 70.27 70.63 2,698
11/21/2014 70.79 70.79 70 70.6 1,224
11/20/2014 68.53 69.217 68.53 69.16 3,396
11/19/2014 67.93 68.405 67.93 68.05 928
11/18/2014 67.21 68.6999 67.21 68.53 3,145
11/17/2014 65.85 66.45 65.7801 65.863 1,439
11/14/2014 66.32 66.32 66.32 66.32 289
11/13/2014 66.12 66.83 66.12 66.4599 1,151
11/12/2014 68.03 68.03 66.66 66.888 1,826
11/11/2014 69.0899 69.0899 67.655 68.035 7,576
11/10/2014 68.55 68.66 67.97 68.19 4,475
11/07/2014 69.0605 69.0911 69 69 873
11/06/2014 70.26 70.26 69.163 69.163 417
11/05/2014 71.55 71.55 69.38 69.38 3,216
11/04/2014 71.5 71.99 71.5 71.5 709
11/03/2014 71.67 73.24 71.67 73.14 1,938
10/31/2014 71.54 72.3 71.54 72.1 2,658
10/30/2014 71.036 71.2799 70.35 71.2799 1,331
10/29/2014 71.01 71.01 70.09 70.12 4,002
10/28/2014 69.59 71.16 69.59 71.12 1,846
10/27/2014 69.29 69.29 68.1505 68.2 2,724
10/24/2014 69.62 70.1 69.62 70.1 530
10/23/2014 70.13 71.1139 70.13 71.1139 530
10/22/2014 71.3 71.3 70.27 70.27 657
10/21/2014 70.18 71.6883 70.18 71.6883 465
10/20/2014 67.92 69.7 67.92 69.7 1,779
10/17/2014 69.5399 69.5399 67.3808 67.85 2,242
10/16/2014 63.23 67.62 63.23 67.45 5,903
10/15/2014 62.81 64.8 62.81 64.8 1,941
10/14/2014 64.4467 66.415 64.4467 65.2384 1,948
10/13/2014 65.66 66.85 64.48 64.48 4,313
10/10/2014 67.22 68.568 66.91 67.09 3,698
10/09/2014 71.85 71.85 70 70 1,111
10/08/2014 70.78 72.64 70.55 72.15 3,589
10/07/2014 72.34 72.69 72.21 72.69 1,242
10/06/2014 76.76 76.76 72.0001 72.95 3,636
10/03/2014 77.12 78.59 76.61 76.61 3,320
10/02/2014 75.035 75.035 74.8 74.8 841
10/01/2014 77 77 74.601 75.3153 2,893
09/30/2014 78.44 78.44 77.16 77.16 2,380
09/29/2014 78.32 79.852 78.32 79.852 797
09/26/2014 79.96 79.96 79.31 79.808 1,375
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?