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 (%)
Dec 31, 2018	37.65	37.97	37.25	37.61	308,987	+0.21(+0.55%)
Dec 28, 2018	37.53	37.91	37.28	37.40	598,443	+0.03(+0.09%)
Dec 27, 2018	36.51	37.37	36.01	37.37	556,299	+0.23(+0.62%)
Dec 26, 2018	35.63	37.19	35.07	37.13	800,277	+1.65(+4.65%)
Dec 24, 2018	35.75	36.12	35.41	35.48	231,331	-0.79(-2.17%)
Dec 21, 2018	36.94	37.45	36.08	36.27	660,702	-0.64(-1.74%)
Dec 20, 2018	36.79	37.46	36.69	36.91	1,755,983	-0.20(-0.55%)
Dec 19, 2018	37.80	38.51	36.88	37.12	754,536	-0.78(-2.06%)
Dec 18, 2018	38.59	38.97	37.71	37.90	916,554	-0.51(-1.32%)
Dec 17, 2018	38.49	39.14	38.21	38.41	568,795	-0.28(-0.72%)
Dec 14, 2018	38.66	39.39	38.59	38.69	463,046	-0.39(-1.00%)
Dec 13, 2018	39.80	39.90	38.95	39.08	638,146	-0.64(-1.62%)
Dec 12, 2018	40.07	40.30	39.50	39.72	417,030	+0.15(+0.39%)
Dec 11, 2018	40.54	40.78	39.44	39.57	1,237,827	-0.50(-1.25%)
Dec 10, 2018	40.82	40.82	39.42	40.07	1,751,493	-0.88(-2.15%)
Dec 07, 2018	41.71	42.24	40.74	40.95	873,935	-0.86(-2.05%)
Dec 06, 2018	41.49	41.80	40.65	41.80	490,970	-0.64(-1.50%)
Dec 04, 2018	44.36	44.36	42.12	42.44	334,540	-2.14(-4.79%)

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.