Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

57.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.70 60.02 59.35 59.44 200,747 -0.68(-1.13%)
Apr 29, 2021 59.51 60.17 59.49 60.12 311,633 +1.12(+1.90%)
Apr 28, 2021 58.78 59.18 58.70 59.00 478,901 +0.44(+0.76%)
Apr 27, 2021 58.01 58.60 57.88 58.56 1,296,734 +0.54(+0.94%)
Apr 26, 2021 57.71 58.41 57.66 58.01 756,767 +0.65(+1.14%)
Apr 23, 2021 55.71 57.65 55.59 57.36 5,898,203 +1.57(+2.81%)
Apr 22, 2021 56.59 56.59 55.71 55.79 562,105 -0.81(-1.42%)
Apr 21, 2021 55.24 56.61 54.74 56.60 1,231,131 +1.13(+2.04%)
Apr 20, 2021 56.80 56.81 55.28 55.47 762,323 -1.67(-2.92%)
Apr 19, 2021 57.29 57.68 56.89 57.14 339,229 -0.25(-0.44%)
Apr 16, 2021 57.58 57.87 56.99 57.39 334,358 +0.29(+0.51%)
Apr 15, 2021 57.91 57.91 56.30 57.10 1,251,546 -0.53(-0.91%)
Apr 14, 2021 56.66 58.08 56.56 57.62 498,294 +0.75(+1.32%)
Apr 13, 2021 57.56 57.56 56.55 56.87 427,731 -0.89(-1.54%)
Apr 12, 2021 57.51 57.86 57.47 57.76 3,104,925 +0.32(+0.55%)
Apr 09, 2021 57.25 57.56 56.95 57.44 504,187 +0.56(+0.99%)
Apr 08, 2021 56.79 56.94 55.88 56.88 802,497 -0.03(-0.05%)
Apr 07, 2021 56.89 57.19 56.57 56.91 256,325 +0.19(+0.34%)
Apr 06, 2021 56.67 56.98 56.22 56.72 297,035 -0.11(-0.19%)
Apr 05, 2021 57.23 57.51 56.55 56.83 530,212 +0.29(+0.51%)
Apr 01, 2021 55.82 56.56 55.82 56.54 259,713 +0.49(+0.87%)
Mar 31, 2021 56.45 56.72 55.89 56.05 323,483 -0.44(-0.79%)
Mar 30, 2021 55.70 56.78 55.70 56.49 1,816,870 +1.11(+2.01%)
Mar 29, 2021 55.62 56.03 54.66 55.38 1,323,859 -1.30(-2.29%)
Mar 26, 2021 56.36 56.75 55.79 56.67 2,766,628 +1.06(+1.91%)
Mar 25, 2021 53.85 55.72 53.42 55.61 7,915,472 +1.62(+3.00%)
Mar 24, 2021 54.50 55.39 53.99 53.99 753,865 -0.07(-0.13%)
Mar 23, 2021 54.64 55.24 53.82 54.07 659,909 -1.07(-1.94%)
Mar 22, 2021 56.03 56.03 54.84 55.13 524,280 -1.29(-2.29%)
Mar 19, 2021 56.76 57.00 55.57 56.43 1,593,845 -0.96(-1.68%)
Mar 18, 2021 57.51 59.03 57.10 57.39 1,333,041 +0.65(+1.14%)
Mar 17, 2021 56.68 57.26 55.99 56.74 1,306,471 +0.60(+1.08%)
Mar 16, 2021 56.64 56.64 55.51 56.14 1,270,362 -0.73(-1.28%)
Mar 15, 2021 57.73 57.73 56.18 56.87 3,411,069 -0.58(-1.00%)
Mar 12, 2021 57.34 57.68 57.02 57.45 341,910 +1.08(+1.92%)
Mar 11, 2021 56.33 56.93 55.80 56.36 437,251 -0.08(-0.14%)
Mar 10, 2021 55.19 56.56 55.12 56.45 777,245 +1.35(+2.45%)
Mar 09, 2021 55.63 56.04 54.36 55.09 734,720 -1.06(-1.89%)
Mar 08, 2021 55.79 56.90 55.39 56.16 892,605 +1.09(+1.98%)
Mar 05, 2021 55.18 55.52 53.15 55.07 3,157,515 +0.94(+1.73%)
Mar 04, 2021 54.75 55.22 53.06 54.13 1,321,923 -0.58(-1.05%)
Mar 03, 2021 54.47 55.82 54.43 54.71 5,409,694 +0.59(+1.10%)
Mar 02, 2021 54.39 54.76 54.10 54.11 551,300 -0.39(-0.71%)
Mar 01, 2021 53.91 54.88 53.80 54.50 541,024 +1.77(+3.35%)
Feb 26, 2021 53.78 53.99 52.43 52.73 852,779 -1.41(-2.60%)
Feb 25, 2021 56.34 56.36 54.00 54.14 1,117,193 -1.56(-2.80%)
Feb 24, 2021 54.47 55.79 54.38 55.70 2,642,827 +1.50(+2.76%)
Feb 23, 2021 54.06 54.35 53.54 54.20 1,389,866 +0.54(+1.01%)
Feb 22, 2021 52.85 53.99 52.75 53.66 448,938 +0.72(+1.36%)
Feb 19, 2021 52.14 53.09 52.14 52.94 228,310 +1.22(+2.35%)
Feb 18, 2021 51.72 52.15 51.20 51.72 515,083 -0.43(-0.83%)
Feb 17, 2021 51.67 52.42 51.44 52.16 1,229,670 +0.19(+0.36%)
Feb 16, 2021 51.16 52.17 50.99 51.97 2,329,314 +1.56(+3.09%)
Feb 12, 2021 49.87 50.65 49.87 50.41 768,134 +0.56(+1.12%)
Feb 11, 2021 50.28 50.45 49.32 49.85 1,154,081 -0.36(-0.72%)
Feb 10, 2021 50.33 50.75 49.96 50.21 326,139 -0.01(-0.02%)
Feb 09, 2021 50.05 50.31 49.61 50.22 277,343 +0.05(+0.09%)
Feb 08, 2021 49.65 50.17 49.58 50.17 426,621 +0.77(+1.55%)
Feb 05, 2021 49.78 50.03 49.23 49.41 427,332 +0.02(+0.04%)
Feb 04, 2021 48.18 49.44 48.18 49.39 3,928,478 +1.44(+3.01%)
Feb 03, 2021 47.13 47.95 46.99 47.95 1,854,543 +0.89(+1.90%)
Feb 02, 2021 46.54 47.49 46.34 47.05 477,892 +1.18(+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.