Historical Stock Prices

(ETF)
KWT 
$63.06
*  
2.92
4.43%
Get KWT Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 66.321 66.321 63.06 63.06 394
01/29/2015 65.69 65.98 62.974 65.98 945
01/28/2015 67.07 67.07 65.91 65.91 730
01/27/2015 65.126 66.97 65.126 66.97 881
01/26/2015 65.048 67.11 65.048 67.11 484
01/23/2015 65.41 65.41 64.36 64.36 383
01/22/2015 64.3566 64.3566 64.349 64.35 639
01/21/2015 63.23 64.9299 63.23 64.646 1,350
01/20/2015 64.72 64.72 63.2701 63.2701 2,018
01/16/2015 64.001 64.32 64.001 64.15 1,612
01/15/2015 67.19 67.19 64.93 64.93 1,175
01/14/2015 65.73 66.4 63.2928 66.4 1,009
01/13/2015 65.99 66.94 64.3 66.66 3,643
01/12/2015 66.45 66.45 64.59 65.4256 932
01/09/2015 66.02 66.02 65.95 65.95 792
01/08/2015 65.4256 66.18 65.4256 66.18 28,420
01/07/2015 65.151 65.151 65.151 65.151 254
01/06/2015 64.51 64.51 64.5 64.5 657
01/05/2015 66.82 67.4099 63.4 65.84 3,533
01/02/2015 68.12 68.12 66.1 67.19 2,477
12/31/2014 66.42 67.92 66.42 67.14 3,513
12/30/2014 67.27 67.27 66.42 66.42 1,735
12/29/2014 67.44 67.5 67.44 67.5 1,750
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
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?