Indicators

KBW Bank Invesco ETF (NQ: KBWB )

53.06 +0.20 (+0.38%)

Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.81	46.19	45.17	45.17	1,055,915	-0.04(-0.09%)
Jun 28, 2018	45.04	45.44	44.79	45.22	308,860	+0.29(+0.64%)
Jun 27, 2018	45.51	45.83	44.91	44.93	1,652,077	-0.61(-1.33%)
Jun 26, 2018	45.88	45.88	45.21	45.54	162,406	-0.27(-0.59%)
Jun 25, 2018	46.18	46.18	45.38	45.81	255,169	-0.54(-1.16%)
Jun 22, 2018	47.07	47.16	46.29	46.35	1,015,382	-0.47(-1.01%)
Jun 21, 2018	46.72	47.08	46.31	46.82	280,746	+0.02(+0.04%)
Jun 20, 2018	47.10	47.24	46.77	46.80	166,008	-0.04(-0.09%)
Jun 19, 2018	46.30	46.90	46.29	46.84	136,070	+0.03(+0.05%)
Jun 18, 2018	46.32	46.86	46.19	46.82	180,835	+0.06(+0.13%)
Jun 15, 2018		46.93	46.06	46.76	355,581	+0.03(+0.05%)
Jun 14, 2018	47.31	47.32	46.52	46.73	945,041	-0.43(-0.91%)
Jun 13, 2018	47.48	47.89	47.07	47.16	799,479	-0.18(-0.37%)
Jun 12, 2018	47.60	47.80	47.15	47.34	1,957,474	-0.11(-0.23%)
Jun 11, 2018	47.86	48.08	47.45	47.45	286,186	-0.29(-0.62%)
Jun 08, 2018	47.63	47.78	47.31	47.74	297,024	+0.10(+0.21%)
Jun 07, 2018	47.93	48.05	47.38	47.64	535,283	+0.06(+0.12%)
Jun 06, 2018		47.63		47.58	422,595	+0.97(+2.07%)
Jun 05, 2018	46.73	46.75	46.33	46.62	2,887,575	-0.23(-0.50%)

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.