Indicators

KBW Bank Invesco ETF (NQ: KBWB )

52.97 +0.44 (+0.84%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.40	43.77	43.11	43.64	1,093,718	+0.84(+1.96%)
Jun 27, 2019	42.54	42.95	42.54	42.80	1,664,973	+0.39(+0.92%)
Jun 26, 2019	42.49	42.75	42.36	42.41	1,251,155	+0.07(+0.16%)
Jun 25, 2019	42.41	42.53	41.86	42.34	326,186	-0.08(-0.18%)
Jun 24, 2019	42.64	42.98	42.39	42.42	225,231	-0.25(-0.58%)
Jun 21, 2019	42.65	43.02	42.63	42.67	289,762	+0.04(+0.10%)
Jun 20, 2019	42.79	42.79	41.95	42.62	1,014,753	+0.10(+0.24%)
Jun 19, 2019	42.97	43.43	42.46	42.52	1,755,112	-0.40(-0.92%)
Jun 18, 2019	42.22	43.07	42.17	42.91	277,404	+0.69(+1.63%)
Jun 17, 2019	42.81	43.00	42.18	42.23	960,114	-0.58(-1.35%)
Jun 14, 2019	42.66	42.95	42.28	42.80	901,056	+0.15(+0.36%)
Jun 13, 2019	42.62	42.90	42.48	42.65	602,796	+0.13(+0.30%)
Jun 12, 2019	42.93	43.03	42.45	42.52	831,882	-0.51(-1.18%)
Jun 11, 2019	43.05	43.45	42.87	43.03	2,478,440	+0.26(+0.60%)
Jun 10, 2019	42.70	43.22	42.70	42.77	1,062,430	+0.46(+1.10%)
Jun 07, 2019	42.45	42.59	42.26	42.30	2,659,764	-0.30(-0.71%)
Jun 06, 2019	42.44	42.79	42.18	42.61	406,273	+0.10(+0.24%)
Jun 05, 2019	42.52	42.64	42.00	42.50	1,066,157	-0.05(-0.12%)
Jun 04, 2019	41.69	42.61	41.69	42.55	335,927	+1.44(+3.49%)

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.