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, 2020 34.55 34.62 33.74 33.95 341,584 -1.31(-3.70%)
Apr 29, 2020 35.03 35.74 34.63 35.26 382,995 +1.43(+4.23%)
Apr 28, 2020 34.37 34.91 33.72 33.83 561,046 +0.57(+1.71%)
Apr 27, 2020 31.98 33.42 31.80 33.26 343,770 +1.75(+5.55%)
Apr 24, 2020 31.12 31.74 30.71 31.51 202,236 +0.67(+2.19%)
Apr 23, 2020 30.81 31.46 30.68 30.83 265,636 +0.25(+0.81%)
Apr 22, 2020 31.15 31.30 30.54 30.59 442,271 +0.20(+0.64%)
Apr 21, 2020 30.59 31.14 30.07 30.39 1,040,252 -1.14(-3.61%)
Apr 20, 2020 31.08 32.33 30.64 31.53 373,011 -0.41(-1.28%)
Apr 17, 2020 30.76 32.07 30.76 31.93 503,564 +2.48(+8.41%)
Apr 16, 2020 30.58 30.58 29.20 29.46 429,036 -0.99(-3.24%)
Apr 15, 2020 31.11 31.12 30.33 30.44 382,534 -2.02(-6.24%)
Apr 14, 2020 33.77 33.84 31.86 32.47 1,060,294 -0.52(-1.59%)
Apr 13, 2020 34.24 34.24 32.58 32.99 477,589 -1.33(-3.88%)
Apr 09, 2020 33.14 34.79 33.14 34.32 667,402 +2.19(+6.83%)
Apr 08, 2020 31.12 32.30 30.75 32.13 638,785 +1.56(+5.11%)
Apr 07, 2020 31.56 32.30 30.51 30.57 1,526,684 +0.74(+2.47%)
Apr 06, 2020 28.83 30.14 28.83 29.83 1,526,163 +2.43(+8.88%)
Apr 03, 2020 28.13 28.48 27.09 27.40 414,156 -1.01(-3.56%)
Apr 02, 2020 27.56 28.93 27.47 28.41 369,516 +0.67(+2.43%)
Apr 01, 2020 28.22 28.35 27.43 27.73 397,472 -2.03(-6.83%)
Mar 31, 2020 30.60 31.01 29.47 29.77 510,607 -1.13(-3.65%)
Mar 30, 2020 30.77 31.05 29.74 30.90 474,744 +0.20(+0.67%)
Mar 27, 2020 30.25 31.72 29.86 30.69 406,499 -1.07(-3.38%)
Mar 26, 2020 29.86 32.00 29.61 31.77 688,611 +2.32(+7.87%)
Mar 25, 2020 29.22 30.63 27.78 29.45 1,000,418 +0.68(+2.36%)
Mar 24, 2020 27.17 28.83 26.92 28.77 999,079 +3.18(+12.41%)
Mar 23, 2020 27.25 27.38 25.20 25.59 805,531 -1.88(-6.83%)
Mar 20, 2020 28.95 29.20 27.17 27.47 2,726,442 -1.23(-4.28%)
Mar 19, 2020 27.06 29.30 25.95 28.70 409,999 +1.02(+3.68%)
Mar 18, 2020 28.56 28.75 26.59 27.68 355,456 -2.54(-8.39%)
Mar 17, 2020 29.22 30.66 27.61 30.22 3,061,902 +1.83(+6.43%)
Mar 16, 2020 28.17 30.84 27.90 28.39 389,289 -5.37(-15.91%)
Mar 13, 2020 31.92 33.76 30.74 33.76 1,045,502 +4.36(+14.84%)
Mar 12, 2020 30.17 32.34 29.18 29.40 535,522 -3.47(-10.55%)
Mar 11, 2020 33.87 34.38 32.40 32.87 1,233,557 -2.30(-6.54%)
Mar 10, 2020 34.50 35.20 32.82 35.17 462,747 +2.44(+7.46%)
Mar 09, 2020 34.29 34.91 32.39 32.73 1,420,562 -5.30(-13.94%)
Mar 06, 2020 37.92 38.92 37.30 38.03 1,312,575 -1.80(-4.52%)
Mar 05, 2020 40.88 40.88 39.38 39.83 261,926 -2.37(-5.62%)
Mar 04, 2020 41.96 42.30 40.76 42.20 305,141 +0.97(+2.34%)
Mar 03, 2020 43.28 43.66 40.88 41.23 794,795 -2.08(-4.80%)
Mar 02, 2020 41.57 43.31 40.72 43.31 373,124 +2.05(+4.96%)
Feb 28, 2020 40.92 41.74 40.46 41.27 335,777 -1.33(-3.11%)
Feb 27, 2020 43.39 44.30 42.57 42.59 353,944 -1.82(-4.09%)
Feb 26, 2020 45.31 45.76 44.40 44.41 624,527 -0.62(-1.38%)
Feb 25, 2020 47.33 47.35 44.85 45.03 2,384,809 -2.12(-4.50%)
Feb 24, 2020 47.33 47.57 46.93 47.16 381,827 -1.72(-3.52%)
Feb 21, 2020 49.18 49.25 48.56 48.88 1,919,071 -0.60(-1.21%)
Feb 20, 2020 49.11 49.77 49.11 49.47 125,243 +0.20(+0.41%)
Feb 19, 2020 48.97 49.40 48.91 49.27 83,748 +0.47(+0.95%)
Feb 18, 2020 49.20 49.41 48.45 48.81 182,914 -0.64(-1.30%)
Feb 14, 2020 49.55 49.62 49.24 49.45 201,329 -0.15(-0.30%)
Feb 13, 2020 49.33 49.66 49.27 49.60 207,034 +0.02(+0.04%)
Feb 12, 2020 49.83 50.16 49.52 49.58 114,578 +0.08(+0.16%)
Feb 11, 2020 49.33 49.75 49.33 49.50 131,493 +0.36(+0.73%)
Feb 10, 2020 49.01 49.15 48.83 49.14 119,203 -0.06(-0.12%)
Feb 07, 2020 49.18 49.32 48.92 49.20 221,724 -0.24(-0.48%)
Feb 06, 2020 49.97 50.13 49.44 49.44 107,987 -0.27(-0.55%)
Feb 05, 2020 49.18 49.80 49.18 49.71 142,880 +1.19(+2.46%)
Feb 04, 2020 48.51 48.90 48.51 48.52 1,904,098 +0.73(+1.52%)
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.