Indicators

KBW Bank Invesco ETF (NQ: KBWB )

54.98 -0.35 (-0.63%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.69	39.96	39.27	39.42	447,982	+0.09(+0.23%)
Sep 28, 2023	38.81	39.52	38.81	39.33	561,589	+0.45(+1.16%)
Sep 27, 2023	39.14	39.15	38.54	38.88	537,357	-0.14(-0.35%)
Sep 26, 2023	39.24	39.56	38.86	39.02	418,527	-0.63(-1.59%)
Sep 25, 2023	39.32	39.67	39.44	39.65	332,907	+0.22(+0.55%)
Sep 22, 2023	40.07	40.07	39.42	39.43	458,626	-0.51(-1.28%)
Sep 21, 2023	40.28	40.65	39.93	39.94	648,389	-0.64(-1.58%)
Sep 20, 2023	41.09	41.39	40.55	40.58	1,680,549	-0.33(-0.82%)
Sep 19, 2023	41.08	41.31	40.61	40.92	1,663,968	-0.18(-0.43%)
Sep 18, 2023	41.29	41.29	40.83	41.09	483,895	-0.23(-0.56%)
Sep 15, 2023	41.35	41.58	41.09	41.32	506,742	-0.25(-0.61%)
Sep 14, 2023	41.21	41.73	41.21	41.58	481,214	+0.75(+1.84%)
Sep 13, 2023	41.37	41.61	40.60	40.83	443,952	-0.34(-0.83%)
Sep 12, 2023	40.51	41.50	40.38	41.17	519,670	+0.68(+1.68%)
Sep 11, 2023	40.65	41.13	40.42	40.49	360,067	+0.12(+0.29%)
Sep 08, 2023	39.94	40.37	39.63	40.37	309,869	+0.43(+1.07%)
Sep 07, 2023	40.17	40.54	39.83	39.94	540,910	-0.47(-1.16%)
Sep 06, 2023	40.75	40.83	40.08	40.41	667,206	-0.54(-1.31%)
Sep 05, 2023	41.20	41.67	40.94	40.94	552,729	-0.40(-0.97%)

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.