Indicators

KBW Bank Invesco ETF (NQ: KBWB )

53.90 +0.46 (+0.86%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.45	49.62	49.33	49.42	22,849	-0.14(-0.28%)
Nov 27, 2019	49.38	49.62	49.33	49.56	184,058	+0.32(+0.65%)
Nov 26, 2019	49.42	49.51	49.08	49.24	316,213	-0.26(-0.53%)
Nov 25, 2019	49.29	49.64	49.22	49.50	251,952	+0.34(+0.69%)
Nov 22, 2019	48.83	49.29	48.83	49.16	212,189	+0.48(+0.99%)
Nov 21, 2019	48.81	48.92	48.47	48.68	323,923	+0.05(+0.10%)
Nov 20, 2019	48.68	48.84	48.30	48.63	244,487	-0.29(-0.59%)
Nov 19, 2019	49.00	49.15	48.74	48.92	154,982	+0.08(+0.17%)
Nov 18, 2019	48.75	48.91	48.58	48.84	285,913	+0.07(+0.13%)
Nov 15, 2019	48.76	48.81	48.55	48.77	128,944	+0.27(+0.56%)
Nov 14, 2019	48.36	48.56	48.27	48.50	115,307	-0.07(-0.14%)
Nov 13, 2019	48.65	48.82	48.31	48.57	168,439	-0.52(-1.06%)
Nov 12, 2019	49.09	49.35	48.93	49.09	85,195	-0.04(-0.09%)
Nov 11, 2019	49.09	49.29	48.98	49.14	90,649	-0.21(-0.42%)
Nov 08, 2019	49.17	49.42	48.95	49.35	133,422	+0.01(+0.02%)
Nov 07, 2019	49.23	49.74	49.22	49.34	224,259	+0.48(+0.98%)
Nov 06, 2019	48.83	48.97	48.55	48.86	170,533	+0.01(+0.02%)
Nov 05, 2019	48.61	49.13	48.61	48.85	314,709	+0.41(+0.84%)
Nov 04, 2019	47.94	48.50	47.94	48.44	137,771	+0.91(+1.91%)

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.