Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.84 -0.25 (-0.47%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 54.01 54.71 52.99 53.09 683,000 -0.22(-0.41%)
Jun 27, 2022 53.98 54.10 52.97 53.31 1,529,598 -0.43(-0.80%)
Jun 24, 2022 51.64 53.89 51.64 53.74 673,546 +2.19(+4.25%)
Jun 23, 2022 52.19 52.19 50.64 51.55 1,578,040 -0.70(-1.34%)
Jun 22, 2022 51.67 52.57 51.67 52.25 690,060 -0.17(-0.32%)
Jun 21, 2022 52.48 53.06 52.11 52.42 460,550 +0.54(+1.04%)
Jun 17, 2022 51.65 52.53 51.33 51.88 797,498 +0.45(+0.87%)
Jun 16, 2022 51.75 51.82 50.81 51.43 656,717 -1.44(-2.72%)
Jun 15, 2022 52.83 53.69 52.00 52.87 836,213 +0.77(+1.48%)
Jun 14, 2022 52.86 53.38 51.62 52.10 927,634 -0.40(-0.76%)
Jun 13, 2022 53.00 53.41 52.17 52.50 1,048,098 -1.85(-3.40%)
Jun 10, 2022 55.47 55.82 54.23 54.35 968,285 -2.48(-4.36%)
Jun 09, 2022 58.46 58.57 56.82 56.83 1,395,945 -1.80(-3.07%)
Jun 08, 2022 59.15 59.26 58.30 58.63 368,598 -1.00(-1.68%)
Jun 07, 2022 58.61 59.75 58.52 59.63 1,478,285 +0.45(+0.76%)
Jun 06, 2022 59.49 60.24 59.15 59.18 382,493 +0.21(+0.36%)
Jun 03, 2022 59.22 59.49 58.89 58.97 338,133 -0.81(-1.35%)
Jun 02, 2022 58.96 59.82 58.46 59.78 1,077,007 +0.92(+1.56%)
Jun 01, 2022 60.11 60.25 58.18 58.86 447,215 -1.24(-2.06%)
May 31, 2022 59.39 60.43 58.96 60.10 780,540 +0.16(+0.27%)
May 27, 2022 59.30 59.94 59.10 59.94 398,159 +0.81(+1.37%)
May 26, 2022 58.34 59.36 58.34 59.13 786,539 +1.39(+2.41%)
May 25, 2022 56.61 58.09 56.59 57.74 590,761 +0.92(+1.62%)
May 24, 2022 56.69 57.00 55.50 56.82 1,007,493 -0.25(-0.44%)
May 23, 2022 56.02 57.64 55.86 57.07 6,016,176 +2.23(+4.07%)
May 20, 2022 55.45 55.67 53.57 54.84 1,836,812 +0.02(+0.04%)
May 19, 2022 54.34 55.34 54.33 54.82 1,042,497 -0.35(-0.63%)
May 18, 2022 56.26 56.28 54.87 55.17 538,692 -1.59(-2.80%)
May 17, 2022 55.86 56.95 55.79 56.76 1,037,086 +2.10(+3.84%)
May 16, 2022 55.08 55.33 54.21 54.66 3,515,173 -0.59(-1.07%)
May 13, 2022 55.31 55.90 54.78 55.25 528,702 +0.59(+1.08%)
May 12, 2022 54.52 55.23 53.44 54.66 2,924,428 -0.29(-0.53%)
May 11, 2022 55.90 57.35 54.90 54.95 1,357,488 -0.98(-1.75%)
May 10, 2022 57.31 57.69 54.87 55.93 1,337,831 -0.85(-1.50%)
May 09, 2022 57.09 57.48 56.29 56.78 910,018 -1.13(-1.95%)
May 06, 2022 58.30 58.39 56.91 57.91 853,459 -0.68(-1.16%)
May 05, 2022 59.35 59.41 57.47 58.59 1,247,933 -1.58(-2.63%)
May 04, 2022 58.25 60.23 57.97 60.17 1,208,335 +1.99(+3.42%)
May 03, 2022 57.44 58.72 57.44 58.18 366,599 +0.94(+1.64%)
May 02, 2022 57.00 57.34 55.99 57.24 2,861,168 +0.66(+1.17%)
Apr 29, 2022 58.26 58.71 56.48 56.58 597,322 -1.92(-3.28%)
Apr 28, 2022 58.35 58.64 57.39 58.50 537,448 +0.78(+1.35%)
Apr 27, 2022 57.79 58.39 57.45 57.72 3,253,308 -0.37(-0.64%)
Apr 26, 2022 58.76 59.68 58.09 58.09 912,290 -1.51(-2.53%)
Apr 25, 2022 59.04 59.77 57.90 59.60 3,407,559 +0.01(+0.02%)
Apr 22, 2022 61.27 61.37 59.55 59.59 923,356 -1.55(-2.54%)
Apr 21, 2022 62.76 60.89 61.14 1,883,151 -1.13(-1.81%)
Apr 20, 2022 62.20 63.17 62.13 62.27 821,417 +0.45(+0.73%)
Apr 19, 2022 60.84 61.95 60.84 61.82 783,426 +1.30(+2.15%)
Apr 18, 2022 59.61 60.77 59.61 60.52 1,237,791 +0.57(+0.95%)
Apr 14, 2022 60.81 61.27 59.80 59.95 486,528 -0.86(-1.41%)
Apr 13, 2022 59.98 60.81 59.67 60.81 981,695 +0.10(+0.16%)
Apr 12, 2022 61.49 62.18 60.33 60.71 758,217 -0.83(-1.35%)
Apr 11, 2022 61.37 62.65 61.26 61.54 738,173 +0.01(+0.02%)
Apr 08, 2022 61.12 61.89 60.85 61.53 593,785 +0.50(+0.82%)
Apr 07, 2022 61.46 61.70 60.03 61.03 1,227,612 -0.41(-0.67%)
Apr 06, 2022 61.90 61.98 61.28 61.44 2,464,494 -0.89(-1.43%)
Apr 05, 2022 62.80 63.20 62.18 62.33 932,335 -0.54(-0.86%)
Apr 04, 2022 62.67 63.28 61.85 62.87 1,954,339 -0.05(-0.08%)
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.