Indicators

KBW Bank Invesco ETF (NQ: KBWB )

55.20 +0.22 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.92	41.74	40.46	41.27	335,777	-1.33(-3.11%)
Feb 27, 2020	43.39	44.30	42.57	42.59	353,944	-1.82(-4.09%)
Feb 26, 2020	45.31	45.76	44.40	44.41	624,527	-0.62(-1.38%)
Feb 25, 2020	47.33	47.35	44.85	45.03	2,384,809	-2.12(-4.50%)
Feb 24, 2020	47.33	47.57	46.93	47.16	381,827	-1.72(-3.52%)
Feb 21, 2020	49.18	49.25	48.56	48.88	1,919,071	-0.60(-1.21%)
Feb 20, 2020	49.11	49.77	49.11	49.47	125,243	+0.20(+0.41%)
Feb 19, 2020	48.97	49.40	48.91	49.27	83,748	+0.47(+0.95%)
Feb 18, 2020	49.20	49.41	48.45	48.81	182,914	-0.64(-1.30%)
Feb 14, 2020	49.55	49.62	49.24	49.45	201,329	-0.15(-0.30%)
Feb 13, 2020	49.33	49.66	49.27	49.60	207,034	+0.02(+0.04%)
Feb 12, 2020	49.83	50.16	49.52	49.58	114,578	+0.08(+0.16%)
Feb 11, 2020	49.33	49.75	49.33	49.50	131,493	+0.36(+0.73%)
Feb 10, 2020	49.01	49.15	48.83	49.14	119,203	-0.06(-0.12%)
Feb 07, 2020	49.18	49.32	48.92	49.20	221,724	-0.24(-0.48%)
Feb 06, 2020	49.97	50.13	49.44	49.44	107,987	-0.27(-0.55%)
Feb 05, 2020	49.18	49.80	49.18	49.71	142,880	+1.19(+2.46%)
Feb 04, 2020	48.51	48.90	48.51	48.52	1,904,098	+0.73(+1.52%)

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.