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 (%)
Jan 31, 2023	54.54	55.40	54.25	55.40	2,417,498	+0.94(+1.72%)
Jan 30, 2023	54.47	54.87	54.40	54.46	983,866	-0.48(-0.87%)
Jan 27, 2023	54.61	55.22	54.51	54.94	680,695	+0.32(+0.58%)
Jan 26, 2023	54.37	54.79	54.00	54.63	1,222,249	+0.55(+1.01%)
Jan 25, 2023	52.84	54.10	52.78	54.08	679,347	+0.83(+1.56%)
Jan 24, 2023	53.51	53.77	52.95	53.25	326,060	-0.34(-0.64%)
Jan 23, 2023	52.53	53.87	52.53	53.59	4,254,700	+1.12(+2.13%)
Jan 20, 2023	51.38	52.48	51.14	52.47	669,602	+1.63(+3.20%)
Jan 19, 2023	50.63	51.16	50.16	50.85	2,075,821	-0.41(-0.80%)
Jan 18, 2023	52.14	52.52	51.24	51.26	692,269	-1.34(-2.54%)
Jan 17, 2023	52.59	52.86	52.08	52.60	1,205,201	-0.19(-0.36%)
Jan 13, 2023	51.42	52.80	50.98	52.79	1,015,944	+0.46(+0.88%)
Jan 12, 2023	52.32	52.73	52.03	52.33	270,368	+0.28(+0.53%)
Jan 11, 2023	51.74	52.17	51.54	52.05	1,038,460	+0.40(+0.78%)
Jan 10, 2023	51.20	51.65	50.92	51.65	960,348	+0.34(+0.67%)
Jan 09, 2023	51.80	51.90	51.23	51.31	404,009	-0.29(-0.56%)
Jan 06, 2023	50.67	51.70	50.17	51.60	413,668	+1.28(+2.55%)
Jan 05, 2023	50.35	50.48	49.80	50.31	1,119,164	-0.47(-0.92%)
Jan 04, 2023	50.19	51.35	50.18	50.78	1,976,784	+1.14(+2.29%)

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.