Indicators

KBW Bank Invesco ETF (NQ: KBWB )

52.97 +0.44 (+0.84%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.78	47.13	45.52	45.69	2,950,723	-1.13(-2.41%)
Jan 28, 2021	46.61	47.25	46.22	46.81	520,886	+0.96(+2.10%)
Jan 27, 2021	46.53	46.76	45.72	45.85	3,596,606	-1.66(-3.50%)
Jan 26, 2021	48.30	48.47	47.49	47.51	594,509	-0.53(-1.10%)
Jan 25, 2021	48.08	48.10	47.13	48.04	654,188	-0.47(-0.97%)
Jan 22, 2021	48.10	48.64	48.10	48.51	180,553	-0.11(-0.22%)
Jan 21, 2021	49.29	49.35	48.43	48.62	321,361	-0.68(-1.38%)
Jan 20, 2021	50.28	50.28	49.02	49.30	398,801	-0.91(-1.81%)
Jan 19, 2021	50.32	50.39	49.71	50.21	634,028	+0.24(+0.47%)
Jan 15, 2021	50.60	50.82	49.71	49.98	609,587	-1.66(-3.22%)
Jan 14, 2021	51.17	51.92	50.87	51.64	494,769	+0.88(+1.74%)
Jan 13, 2021	50.94	51.02	50.29	50.76	529,498	-0.24(-0.46%)
Jan 12, 2021	50.59	51.27	50.36	50.99	560,347	+0.75(+1.50%)
Jan 11, 2021	49.22	50.25	48.83	50.24	1,717,862	+0.56(+1.13%)
Jan 08, 2021	50.33	50.33	48.93	49.68	2,143,849	-0.45(-0.91%)
Jan 07, 2021	50.13	50.88	49.81	50.13	5,397,606	+1.20(+2.45%)
Jan 06, 2021	47.21	49.44	47.21	48.93	1,704,879	+3.12(+6.82%)
Jan 05, 2021	45.23	46.13	45.13	45.81	307,831	+0.48(+1.06%)

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.