Indicators

KBW Bank Invesco ETF (NQ: KBWB )

54.47 +0.16 (+0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.70			64.40	6,265,542	+0.23(+0.36%)
Jan 28, 2022	63.52	64.17	62.36	64.17	906,602	+0.70(+1.10%)
Jan 27, 2022	64.99	65.65	63.02	63.47	808,337	-0.77(-1.20%)
Jan 26, 2022	64.71	65.41	63.25	64.24	2,838,616	+0.15(+0.23%)
Jan 25, 2022	63.06	64.50	61.89	64.09	767,606	+0.35(+0.55%)
Jan 24, 2022	61.94	63.95	60.68	63.74	9,501,422	+0.62(+0.99%)
Jan 21, 2022	64.59	64.64	62.78	63.12	1,870,585	-2.13(-3.26%)
Jan 20, 2022	66.38	67.21	65.09	65.24	852,346	-1.12(-1.69%)
Jan 19, 2022	68.78	68.89	66.33	66.37	2,190,711	-2.14(-3.12%)
Jan 18, 2022	70.14	70.14	68.16	68.50	1,481,747	-1.67(-2.38%)
Jan 14, 2022				70.18	0	-0.20(-0.28%)
Jan 13, 2022	70.61	71.04	70.15	70.37	4,766,127	+0.16(+0.22%)
Jan 12, 2022	70.05	70.61	69.84	70.21	1,769,001	+0.36(+0.52%)
Jan 11, 2022	69.69	69.89	68.83	69.85	2,352,829	+0.60(+0.87%)
Jan 10, 2022	70.06	70.28	68.48	69.25	6,722,093	-0.17(-0.24%)
Jan 07, 2022	68.53	69.55	68.15	69.41	5,244,742	+1.09(+1.59%)
Jan 06, 2022	67.27	68.34	66.67	68.33	1,095,706	+2.09(+3.16%)
Jan 05, 2022	67.29	67.58	66.11	66.24	1,554,697	-0.63(-0.94%)
Jan 04, 2022	65.70	67.28	65.69	66.87	2,113,854	+2.19(+3.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.