Historical Stock Prices

(ETF)
KWT 
$74.1099
*  
0.0279
0.04%
Get KWT Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 73.9599 74.1099 73.9599 74.1099 446
07/01/2015 76.13 76.13 73.88 74.082 1,155
06/30/2015 72.51 74.73 72.39 74.1 2,917
06/29/2015 75.91 75.91 73.94 74.22 13,023
06/26/2015 78 78 77.48 77.48 890
06/25/2015 78.71 79.05 78.71 78.784 1,922
06/24/2015 79.91 79.91 79.67 79.8 1,385
06/23/2015 79.61 80.1235 79.61 80.1235 1,536
06/22/2015 79.5 79.54 78.89 79 3,989
06/19/2015 79.7 79.7 79.7 79.7 263
06/18/2015 79.487 80.44 79.487 79.9299 582
06/17/2015 79.81 79.83 78.7 78.836 1,718
06/16/2015 78.561 78.563 78.561 78.563 461
06/15/2015 75.55 78.09 75.55 78.09 471
06/12/2015 78.31 78.53 78.0124 78.0124 693
06/11/2015 78.66 78.7499 77.92 78.7499 1,881
06/10/2015 77.54 78.27 77.28 77.29 613
06/09/2015 76.15 76.15 75.56 75.69 1,963
06/08/2015 79.35 79.35 78.32 78.32 1,115
06/05/2015 77.92 79.3 75.94 79.3 1,798
06/04/2015 79 79.81 78.5 78.51 2,395
06/03/2015 80.67 80.87 80.07 80.07 796
06/02/2015 79.92 80.78 79.92 80.78 2,931
06/01/2015 81.42 81.42 79.855 80.49 3,570
05/29/2015 82.27 82.27 80.37 80.37 3,045
05/28/2015 83.4 83.4 81.46 82 2,223
05/27/2015 82.51 83.25 82.51 83.25 1,036
05/26/2015 82.51 82.5101 82.5 82.5001 2,030
05/22/2015 82.77 82.91 82.77 82.91 402
05/21/2015 80.59 82.684 80.59 82.684 1,846
05/20/2015 82.41 82.41 80.002 80.002 7,000
05/19/2015 86.81 86.81 85.4301 85.91 886
05/18/2015 89.23 89.23 86.1 86.4 5,098
05/15/2015 87.7 87.7 86.91 87.6495 1,371
05/14/2015 89.0999 89.0999 86.6701 86.6701 1,509
05/13/2015 86.6 87.38 86.38 87.27 3,252
05/12/2015 86.4 86.4 85.602 85.979 1,662
05/11/2015 86.94 86.94 86.484 86.484 1,108
05/08/2015 86.9 86.9 86.85 86.85 642
05/07/2015 84.05 84.6 83.95 84.6 870
05/06/2015 84.834 85.37 84.04 84.27 2,110
05/05/2015 86.06 86.14 84.9 84.9 3,403
05/04/2015 87.36 87.36 86.769 86.769 1,177
05/01/2015 86.449 86.449 86.449 86.449 00
04/30/2015 86.59 87.0697 86.449 86.449 680
04/29/2015 87.77 88.02 87.77 87.87 841
04/28/2015 88.6 89.2799 87.1001 89.06 1,950
04/27/2015 89.27 89.37 88.3505 88.4 3,080
04/24/2015 88.5901 88.7861 88.5901 88.7861 591
04/23/2015 89.95 90.47 89.95 90.1997 1,442
04/22/2015 88.8495 89 88.8495 89 1,437
04/21/2015 87.54 88.44 86.35 87.99 1,545
04/20/2015 88.02 88.07 87.41 87.49 641
04/17/2015 87.4501 88.48 87.4001 88.19 1,994
04/16/2015 88.88 90.02 88.88 90.02 1,693
04/15/2015 87.68 88 87.68 88 1,288
04/14/2015 88.4205 88.7799 84.0108 88.7799 3,557
04/13/2015 88.51 89.99 88.51 89.93 2,271
04/10/2015 88.83 88.83 87.93 88.36 2,793
04/09/2015 86 88.2 86 88.03 20,102
04/08/2015 85.12 85.9999 85.12 85.95 2,494
04/07/2015 82 85.22 82 85.13 3,249
04/06/2015 85.12 85.12 81.0001 81.84 1,965
*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?