Indicators

KBW Bank Invesco ETF (NQ: KBWB )

52.53 +0.30 (+0.57%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	63.49	64.53	63.28	64.14	5,153,600	-0.82(-1.26%)
Feb 25, 2022	62.92	65.12	63.79	64.96	811,736	+2.52(+4.03%)
Feb 24, 2022	61.21	62.64	60.30	62.44	1,514,309	-1.40(-2.20%)
Feb 23, 2022	66.06	66.14	63.58	63.84	1,178,824	-1.63(-2.48%)
Feb 22, 2022	65.33	66.11	64.83	65.47	1,490,053	-0.20(-0.30%)
Feb 18, 2022				65.66	0	-0.20(-0.30%)
Feb 17, 2022	67.49	67.68	65.61	65.86	643,877	-2.50(-3.66%)
Feb 16, 2022	67.77	68.75	67.58	68.36	558,946	+0.18(+0.26%)
Feb 15, 2022	67.72	68.43	67.58	68.18	3,258,297	+1.29(+1.93%)
Feb 14, 2022	67.82	68.10	66.31	66.89	976,431	-0.70(-1.03%)
Feb 11, 2022	68.08	69.51	67.09	67.58	3,143,748	-0.97(-1.41%)
Feb 10, 2022	68.88	69.89	68.21	68.55	966,435	-0.25(-0.36%)
Feb 09, 2022	68.89	69.11	68.49	68.80	1,448,894	+0.11(+0.16%)
Feb 08, 2022	68.11	68.83	68.06	68.69	1,069,880	+1.38(+2.06%)
Feb 07, 2022	67.17	67.71	66.63	67.31	1,883,417	+0.40(+0.60%)
Feb 04, 2022	65.82	67.44	65.75	66.91	572,209	+1.37(+2.10%)
Feb 03, 2022	66.44		65.41	65.53	565,839	-0.65(-0.98%)
Feb 02, 2022	65.93	66.30	65.22	66.18	1,151,612	+0.23(+0.35%)

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.