Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

53.50 +0.28 (+0.53%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.21 58.72 57.49 57.71 907,476 -0.71(-1.21%)
Jul 29, 2021 58.17 58.88 57.80 58.42 4,681,221 +0.71(+1.22%)
Jul 28, 2021 57.75 58.33 57.07 57.71 1,803,754 +0.17(+0.29%)
Jul 27, 2021 57.09 57.95 56.73 57.54 723,609 -0.10(-0.18%)
Jul 26, 2021 57.10 57.92 57.10 57.65 649,977 +0.50(+0.88%)
Jul 23, 2021 57.61 58.02 56.98 57.14 316,598 +0.00(+0.00%)
Jul 22, 2021 58.01 58.03 56.81 57.14 302,886 -0.91(-1.56%)
Jul 21, 2021 57.31 58.49 57.31 58.05 2,165,017 +1.15(+2.02%)
Jul 20, 2021 54.98 57.52 54.87 56.90 1,336,339 +1.75(+3.18%)
Jul 19, 2021 55.84 56.27 54.85 55.15 21,722,320 -2.15(-3.75%)
Jul 16, 2021 59.09 59.09 57.14 57.30 1,192,010 -1.37(-2.33%)
Jul 15, 2021 57.76 59.18 57.65 58.66 7,900,612 +0.36(+0.61%)
Jul 14, 2021 58.73 59.33 57.31 58.31 3,682,996 -0.18(-0.31%)
Jul 13, 2021 59.29 59.31 58.15 58.49 943,713 -0.90(-1.51%)
Jul 12, 2021 58.16 59.62 57.78 59.39 424,592 +0.62(+1.06%)
Jul 09, 2021 57.59 58.84 57.38 58.76 386,142 +2.23(+3.94%)
Jul 08, 2021 56.54 57.17 55.99 56.54 1,246,644 -1.13(-1.96%)
Jul 07, 2021 57.34 58.02 57.17 57.66 1,009,364 -0.25(-0.43%)
Jul 06, 2021 59.21 59.21 57.57 57.91 445,531 -1.48(-2.49%)
Jul 02, 2021 59.69 59.70 59.15 59.39 224,684 -0.32(-0.54%)
Jul 01, 2021 59.43 59.72 59.15 59.71 743,228 +0.61(+1.04%)
Jun 30, 2021 58.52 59.25 58.49 59.09 852,914 +0.34(+0.58%)
Jun 29, 2021 59.60 60.02 58.53 58.76 3,034,533 -0.56(-0.94%)
Jun 28, 2021 59.79 59.79 58.82 59.32 1,776,563 -0.71(-1.18%)
Jun 25, 2021 59.54 60.18 59.00 60.02 751,695 +0.94(+1.58%)
Jun 24, 2021 58.54 59.24 58.10 59.09 1,349,803 +0.89(+1.53%)
Jun 23, 2021 58.08 58.50 57.89 58.20 2,019,295 +0.33(+0.57%)
Jun 22, 2021 57.97 58.18 57.09 57.87 1,995,436 +0.06(+0.11%)
Jun 21, 2021 56.66 57.83 56.65 57.80 1,701,144 +1.61(+2.86%)
Jun 18, 2021 56.72 57.02 55.90 56.20 2,110,515 -1.40(-2.42%)
Jun 17, 2021 61.12 61.12 57.56 57.59 9,507,094 -3.01(-4.97%)
Jun 16, 2021 59.93 61.04 59.19 60.60 1,883,238 +0.27(+0.45%)
Jun 15, 2021 59.91 60.59 59.62 60.33 2,907,838 +0.41(+0.69%)
Jun 14, 2021 60.77 60.95 59.55 59.92 898,848 -0.98(-1.60%)
Jun 11, 2021 60.78 61.14 60.59 60.89 231,134 +0.30(+0.50%)
Jun 10, 2021 62.54 62.64 60.59 60.59 353,449 -1.14(-1.85%)
Jun 09, 2021 62.23 62.23 61.55 61.73 243,319 -1.01(-1.61%)
Jun 08, 2021 62.57 62.93 61.82 62.75 250,919 -0.22(-0.35%)
Jun 07, 2021 63.33 63.33 62.71 62.97 313,387 -0.12(-0.19%)
Jun 04, 2021 63.33 63.37 62.49 63.08 754,825 -0.19(-0.30%)
Jun 03, 2021 63.09 63.79 62.88 63.28 452,250 +0.13(+0.20%)
Jun 02, 2021 63.67 63.71 62.88 63.15 190,247 -0.38(-0.60%)
Jun 01, 2021 63.62 63.87 63.20 63.53 476,691 +0.56(+0.88%)
May 28, 2021 63.12 63.12 62.23 62.98 385,101 +0.04(+0.06%)
May 27, 2021 62.87 63.23 62.45 62.94 444,604 +0.91(+1.47%)
May 26, 2021 61.96 62.27 61.33 62.03 814,622 +0.38(+0.62%)
May 25, 2021 62.61 63.26 61.55 61.64 348,100 -0.83(-1.33%)
May 24, 2021 62.58 62.71 62.05 62.47 229,441 +0.18(+0.29%)
May 21, 2021 61.66 62.68 61.66 62.29 212,315 +0.90(+1.47%)
May 20, 2021 61.54 61.83 60.88 61.39 375,929 -0.21(-0.34%)
May 19, 2021 61.48 61.68 60.50 61.60 804,598 -0.64(-1.03%)
May 18, 2021 63.38 63.55 62.16 62.24 4,530,035 -1.13(-1.79%)
May 17, 2021 62.69 63.38 62.37 63.37 451,577 +0.40(+0.64%)
May 14, 2021 62.26 63.06 62.10 62.97 381,584 +1.01(+1.64%)
May 13, 2021 60.32 62.30 60.27 61.95 469,736 +1.36(+2.24%)
May 12, 2021 62.35 62.73 60.47 60.59 864,472 -1.06(-1.72%)
May 11, 2021 61.94 62.78 61.20 61.65 703,702 -0.71(-1.14%)
May 10, 2021 62.87 63.35 62.27 62.36 753,880 -0.03(-0.04%)
May 07, 2021 61.20 62.47 60.90 62.39 853,604 +0.28(+0.46%)
May 06, 2021 61.65 62.19 61.02 62.11 438,221 +0.60(+0.98%)
May 05, 2021 61.00 61.70 60.31 61.51 1,669,348 +0.64(+1.05%)
May 04, 2021 59.73 60.87 59.11 60.87 735,150 +0.86(+1.43%)
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.