Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

53.66 +0.44 (+0.83%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 60.16 60.48 59.81 59.90 199,220 -0.68(-1.13%)
Apr 29, 2021 59.96 60.63 59.95 60.58 309,263 +1.13(+1.90%)
Apr 28, 2021 59.23 59.64 59.15 59.45 475,259 +0.45(+0.76%)
Apr 27, 2021 58.46 59.05 58.32 59.01 1,286,873 +0.55(+0.94%)
Apr 26, 2021 58.16 58.86 58.10 58.46 751,012 +0.66(+1.14%)
Apr 23, 2021 56.14 58.09 56.01 57.80 5,853,349 +1.58(+2.81%)
Apr 22, 2021 57.03 57.03 56.14 56.22 557,830 -0.81(-1.42%)
Apr 21, 2021 55.67 57.04 55.15 57.03 1,221,769 +1.14(+2.04%)
Apr 20, 2021 57.24 57.24 55.70 55.89 756,525 -1.68(-2.92%)
Apr 19, 2021 57.73 58.12 57.33 57.57 336,649 -0.26(-0.44%)
Apr 16, 2021 58.02 58.31 57.43 57.83 331,815 +0.29(+0.51%)
Apr 15, 2021 58.35 58.35 56.73 57.54 1,242,028 -0.53(-0.91%)
Apr 14, 2021 57.10 58.52 57.00 58.07 494,505 +0.76(+1.32%)
Apr 13, 2021 58.00 58.00 56.98 57.31 424,478 -0.89(-1.54%)
Apr 12, 2021 57.95 58.30 57.91 58.20 3,081,313 +0.32(+0.55%)
Apr 09, 2021 57.69 58.00 57.39 57.88 500,353 +0.57(+0.99%)
Apr 08, 2021 57.23 57.37 56.30 57.32 796,395 -0.03(-0.05%)
Apr 07, 2021 57.33 57.63 57.01 57.34 254,376 +0.19(+0.34%)
Apr 06, 2021 57.11 57.42 56.65 57.15 294,776 -0.11(-0.19%)
Apr 05, 2021 57.67 57.95 56.98 57.26 526,180 +0.29(+0.51%)
Apr 01, 2021 56.25 56.99 56.25 56.97 257,738 +0.49(+0.87%)
Mar 31, 2021 56.88 57.16 56.31 56.48 321,023 -0.45(-0.79%)
Mar 30, 2021 56.12 57.22 56.12 56.93 1,803,054 +1.12(+2.01%)
Mar 29, 2021 56.05 56.46 55.08 55.80 1,313,792 -1.30(-2.29%)
Mar 26, 2021 56.79 57.18 56.21 57.11 2,745,589 +1.07(+1.91%)
Mar 25, 2021 54.26 56.15 53.83 56.04 7,855,278 +1.63(+3.00%)
Mar 24, 2021 54.92 55.81 54.41 54.41 748,132 -0.07(-0.13%)
Mar 23, 2021 55.06 55.67 54.23 54.48 654,891 -1.08(-1.94%)
Mar 22, 2021 56.46 56.46 55.26 55.56 520,293 -1.30(-2.29%)
Mar 19, 2021 57.20 57.43 56.00 56.86 1,581,712 -0.97(-1.68%)
Mar 18, 2021 57.95 59.49 57.54 57.83 1,322,893 +0.65(+1.14%)
Mar 17, 2021 57.12 57.70 56.42 57.18 1,296,526 +0.61(+1.08%)
Mar 16, 2021 57.07 57.07 55.93 56.57 1,260,691 -0.74(-1.28%)
Mar 15, 2021 58.17 58.17 56.61 57.31 3,385,102 -0.58(-1.00%)
Mar 12, 2021 57.78 58.12 57.46 57.89 339,307 +1.09(+1.92%)
Mar 11, 2021 56.76 57.37 56.23 56.80 433,923 -0.08(-0.14%)
Mar 10, 2021 55.62 57.00 55.54 56.88 771,328 +1.36(+2.45%)
Mar 09, 2021 56.05 56.47 54.78 55.52 729,127 -1.07(-1.89%)
Mar 08, 2021 56.22 57.33 55.82 56.59 885,810 +1.10(+1.98%)
Mar 05, 2021 55.61 55.94 53.55 55.49 3,133,478 +0.94(+1.73%)
Mar 04, 2021 55.17 55.64 53.46 54.54 1,311,859 -0.58(-1.05%)
Mar 03, 2021 54.89 56.25 54.84 55.13 5,368,514 +0.60(+1.10%)
Mar 02, 2021 54.81 55.18 54.52 54.53 547,103 -0.39(-0.71%)
Mar 01, 2021 54.33 55.30 54.22 54.92 536,905 +1.78(+3.35%)
Feb 26, 2021 54.19 54.41 52.84 53.14 846,288 -1.42(-2.60%)
Feb 25, 2021 56.77 56.79 54.42 54.55 1,108,689 -1.57(-2.80%)
Feb 24, 2021 54.89 56.22 54.80 56.13 2,622,709 +1.51(+2.76%)
Feb 23, 2021 54.47 54.77 53.95 54.62 1,379,286 +0.55(+1.01%)
Feb 22, 2021 53.25 54.41 53.15 54.07 445,520 +0.73(+1.36%)
Feb 19, 2021 52.54 53.50 52.54 53.35 226,572 +1.23(+2.35%)
Feb 18, 2021 52.12 52.55 51.59 52.12 511,162 -0.44(-0.83%)
Feb 17, 2021 52.06 52.82 51.83 52.56 1,220,309 +0.19(+0.36%)
Feb 16, 2021 51.56 52.57 51.38 52.36 2,311,583 +1.57(+3.09%)
Feb 12, 2021 50.26 51.04 50.26 50.79 762,286 +0.56(+1.12%)
Feb 11, 2021 50.67 50.84 49.70 50.23 1,145,296 -0.36(-0.72%)
Feb 10, 2021 50.72 51.14 50.35 50.59 323,657 -0.01(-0.02%)
Feb 09, 2021 50.43 50.69 49.99 50.60 275,232 +0.05(+0.09%)
Feb 08, 2021 50.03 50.56 49.96 50.56 423,374 +0.77(+1.55%)
Feb 05, 2021 50.17 50.41 49.60 49.78 424,079 +0.02(+0.04%)
Feb 04, 2021 48.55 49.82 48.55 49.77 3,898,573 +1.45(+3.01%)
Feb 03, 2021 47.49 48.32 47.35 48.31 1,840,426 +0.90(+1.90%)
Feb 02, 2021 46.90 47.85 46.70 47.41 474,254 +1.19(+2.57%)
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.