Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

53.35 +0.13 (+0.24%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 55.46 56.43 55.05 56.12 835,912 +0.15(+0.27%)
May 27, 2022 55.37 55.97 55.19 55.97 426,404 +0.76(+1.37%)
May 26, 2022 54.48 55.43 54.48 55.21 842,336 +1.30(+2.41%)
May 25, 2022 52.86 54.24 52.84 53.92 632,670 +0.86(+1.62%)
May 24, 2022 52.93 53.22 51.82 53.06 1,078,965 -0.23(-0.44%)
May 23, 2022 52.31 53.82 52.16 53.29 6,442,969 +2.08(+4.07%)
May 20, 2022 51.78 51.98 50.02 51.21 1,967,117 +0.02(+0.04%)
May 19, 2022 50.74 51.67 50.73 51.19 1,116,452 -0.33(-0.63%)
May 18, 2022 52.53 52.55 51.23 51.52 576,907 -1.48(-2.80%)
May 17, 2022 52.16 53.18 52.09 53.00 1,110,657 +1.96(+3.84%)
May 16, 2022 51.43 51.66 50.62 51.04 3,764,542 -0.55(-1.07%)
May 13, 2022 51.65 52.20 51.15 51.59 566,208 +0.55(+1.08%)
May 12, 2022 50.91 51.57 49.90 51.04 3,131,889 -0.27(-0.53%)
May 11, 2022 52.20 53.55 51.26 51.31 1,453,789 -0.92(-1.75%)
May 10, 2022 53.51 53.87 51.24 52.23 1,432,738 -0.79(-1.50%)
May 09, 2022 53.31 53.67 52.56 53.02 974,575 -1.06(-1.95%)
May 06, 2022 54.44 54.52 53.14 54.07 914,004 -0.63(-1.16%)
May 05, 2022 55.42 55.47 53.66 54.71 1,336,462 -1.48(-2.63%)
May 04, 2022 54.39 56.24 54.13 56.18 1,294,055 +1.86(+3.42%)
May 03, 2022 53.64 54.83 53.64 54.33 392,605 +0.88(+1.64%)
May 02, 2022 53.22 53.54 52.28 53.45 3,064,142 +0.62(+1.17%)
Apr 29, 2022 54.40 54.82 52.74 52.83 639,696 -1.79(-3.28%)
Apr 28, 2022 54.48 54.76 53.59 54.62 575,575 +0.73(+1.35%)
Apr 27, 2022 53.96 54.52 53.64 53.90 3,484,101 -0.35(-0.64%)
Apr 26, 2022 54.87 55.73 54.24 54.24 977,008 -1.41(-2.53%)
Apr 25, 2022 55.13 55.81 54.06 55.65 3,649,294 +0.01(+0.02%)
Apr 22, 2022 57.21 57.30 55.61 55.64 988,859 -1.45(-2.54%)
Apr 21, 2022 58.60 59.05 56.86 57.09 2,016,743 -1.06(-1.81%)
Apr 20, 2022 58.08 58.99 58.01 58.15 879,689 +0.42(+0.73%)
Apr 19, 2022 56.81 57.85 56.81 57.72 839,003 +1.21(+2.15%)
Apr 18, 2022 55.66 56.74 55.66 56.51 1,325,601 +0.53(+0.95%)
Apr 14, 2022 56.78 57.21 55.84 55.98 521,042 -0.80(-1.41%)
Apr 13, 2022 56.01 56.78 55.72 56.78 1,051,337 +0.09(+0.16%)
Apr 12, 2022 57.42 58.06 56.33 56.69 812,005 -0.78(-1.35%)
Apr 11, 2022 57.30 58.50 57.20 57.46 790,539 +0.01(+0.02%)
Apr 08, 2022 57.07 57.79 56.82 57.45 635,908 +0.47(+0.82%)
Apr 07, 2022 57.39 57.61 56.05 56.99 1,314,700 -0.38(-0.67%)
Apr 06, 2022 57.80 57.87 57.23 57.37 2,639,327 -0.83(-1.43%)
Apr 05, 2022 58.64 59.01 58.06 58.20 998,475 -0.50(-0.86%)
Apr 04, 2022 58.52 59.09 57.75 58.71 2,092,981 -0.05(-0.08%)
Apr 01, 2022 60.08 60.28 58.38 58.75 797,198 -0.77(-1.29%)
Mar 31, 2022 61.21 61.46 59.49 59.52 1,248,979 -1.87(-3.04%)
Mar 30, 2022 62.53 62.68 60.95 61.39 1,257,916 -1.30(-2.07%)
Mar 29, 2022 63.17 63.54 62.28 62.68 560,579 +0.57(+0.92%)
Mar 28, 2022 62.54 62.54 61.19 62.11 1,444,500 -0.73(-1.16%)
Mar 25, 2022 62.25 63.14 62.04 62.84 856,443 +0.91(+1.46%)
Mar 24, 2022 62.08 62.18 61.37 61.94 549,572 +0.42(+0.68%)
Mar 23, 2022 62.61 62.86 61.41 61.52 454,928 -1.80(-2.85%)
Mar 22, 2022 62.74 63.93 62.74 63.32 667,930 +1.39(+2.25%)
Mar 21, 2022 62.68 62.86 61.41 61.93 945,343 -0.28(-0.45%)
Mar 18, 2022 62.04 62.39 60.99 62.21 541,967 -0.13(-0.21%)
Mar 17, 2022 61.62 62.34 60.67 62.34 980,475 -0.06(-0.09%)
Mar 16, 2022 61.08 62.66 61.08 62.39 2,416,229 +2.21(+3.67%)
Mar 15, 2022 60.02 60.57 59.36 60.18 795,609 +0.49(+0.82%)
Mar 14, 2022 59.56 60.86 59.33 59.69 2,191,753 +1.02(+1.74%)
Mar 11, 2022 59.95 60.52 58.63 58.67 7,566,162 -0.69(-1.16%)
Mar 10, 2022 59.02 59.94 58.53 59.35 612,459 -0.67(-1.11%)
Mar 09, 2022 59.63 60.59 59.63 60.02 1,686,516 +2.41(+4.18%)
Mar 08, 2022 57.97 59.40 57.09 57.62 4,921,705 +0.35(+0.62%)
Mar 07, 2022 59.50 59.50 57.22 57.26 4,158,244 -2.76(-4.60%)
Mar 04, 2022 60.73 60.73 59.19 60.02 3,682,434 -2.11(-3.39%)
Mar 03, 2022 62.93 63.10 61.55 62.13 815,895 -0.52(-0.83%)
Mar 02, 2022 60.98 63.09 60.94 62.65 2,094,232 +2.18(+3.61%)
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.