KBW Bank Invesco ETF (NQ: KBWB )

63.37 USD +0.32 (+0.51%)
Official Closing Price Updated: 5:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 63.58 63.90 62.93 63.37 302,863 +0.32(+0.51%)
Apr 15, 2021 63.94 63.94 62.17 63.05 1,133,419 -0.58(-0.91%)
Apr 14, 2021 62.57 64.13 62.46 63.63 451,263 +0.83(+1.32%)
Apr 13, 2021 63.56 63.56 62.44 62.80 387,360 -0.98(-1.54%)
Apr 12, 2021 63.50 63.89 63.46 63.78 2,811,866 +0.35(+0.55%)
Apr 09, 2021 63.22 63.56 62.89 63.43 456,600 +0.62(+0.99%)
Apr 08, 2021 62.71 62.87 61.70 62.81 726,754 -0.03(-0.05%)
Apr 07, 2021 62.82 63.15 62.47 62.84 232,132 +0.21(+0.34%)
Apr 06, 2021 62.58 62.92 62.08 62.63 269,000 -0.12(-0.19%)
Apr 05, 2021 63.20 63.50 62.44 62.75 480,168 +0.32(+0.51%)
Apr 01, 2021 61.64 62.45 61.64 62.43 235,200 +0.54(+0.87%)
Mar 31, 2021 62.33 62.63 61.71 61.89 292,951 -0.49(-0.79%)
Mar 30, 2021 61.50 62.70 61.50 62.38 1,645,385 +1.23(+2.01%)
Mar 29, 2021 61.42 61.87 60.36 61.15 1,198,907 -1.43(-2.29%)
Mar 26, 2021 62.23 62.66 61.60 62.58 2,505,500 +1.17(+1.91%)
Mar 25, 2021 59.46 61.53 58.99 61.41 7,168,369 +1.79(+3.00%)
Mar 24, 2021 60.18 61.16 59.62 59.62 682,712 -0.08(-0.13%)
Mar 23, 2021 60.34 61.00 59.43 59.70 597,624 -1.18(-1.94%)
Mar 22, 2021 61.87 61.87 60.55 60.88 474,796 -1.72(-2.75%)
Mar 19, 2021 62.97 63.23 61.65 62.60 1,436,700 -1.07(-1.68%)
Mar 18, 2021 63.80 65.49 63.35 63.67 1,201,610 +0.72(+1.14%)
Mar 17, 2021 62.88 63.52 62.11 62.95 1,177,660 +0.67(+1.08%)
Mar 16, 2021 62.83 62.83 61.58 62.28 1,145,111 -0.81(-1.28%)
Mar 15, 2021 64.04 64.04 62.32 63.09 3,074,755 -0.64(-1.00%)
Mar 12, 2021 63.61 63.99 63.26 63.73 308,200 +1.20(+1.92%)
Mar 11, 2021 62.49 63.16 61.90 62.53 394,141 -0.09(-0.14%)
Mar 10, 2021 61.23 62.75 61.15 62.62 700,613 +1.50(+2.45%)
Mar 09, 2021 61.71 62.17 60.31 61.12 662,281 -1.18(-1.89%)
Mar 08, 2021 61.89 63.12 61.45 62.30 804,599 +1.21(+1.98%)
Mar 05, 2021 61.22 61.59 58.96 61.09 2,846,200 +1.04(+1.73%)
Mar 04, 2021 60.74 61.26 58.86 60.05 1,191,588 -0.64(-1.05%)
Mar 03, 2021 60.43 61.93 60.38 60.69 4,876,326 +0.66(+1.10%)
Mar 02, 2021 60.34 60.75 60.02 60.03 496,945 -0.43(-0.71%)
Mar 01, 2021 59.81 60.88 59.69 60.46 487,682 +1.96(+3.35%)
Feb 26, 2021 59.66 59.90 58.17 58.50 768,700 -1.56(-2.60%)
Feb 25, 2021 62.50 62.52 59.91 60.06 1,007,044 -1.73(-2.80%)
Feb 24, 2021 60.43 61.89 60.33 61.79 2,382,258 +1.66(+2.76%)
Feb 23, 2021 59.97 60.30 59.39 60.13 1,252,833 +0.60(+1.01%)
Feb 22, 2021 58.63 59.90 58.52 59.53 404,675 +0.80(+1.36%)
Feb 19, 2021 57.84 58.90 57.84 58.73 205,800 +1.35(+2.35%)
Feb 18, 2021 57.38 57.85 56.80 57.38 464,299 -0.48(-0.83%)
Feb 17, 2021 57.32 58.15 57.06 57.86 1,108,431 +0.21(+0.36%)
Feb 16, 2021 56.76 57.88 56.57 57.65 2,099,656 +1.73(+3.09%)
Feb 12, 2021 55.33 56.19 55.33 55.92 692,400 +0.62(+1.12%)
Feb 11, 2021 55.78 55.97 54.72 55.30 1,040,295 -0.40(-0.72%)
Feb 10, 2021 55.84 56.30 55.43 55.70 293,984 -0.01(-0.02%)
Feb 09, 2021 55.52 55.81 55.04 55.71 249,999 +0.05(+0.09%)
Feb 08, 2021 55.08 55.66 55.00 55.66 384,559 +0.85(+1.55%)
Feb 05, 2021 55.23 55.50 54.61 54.81 385,200 +0.02(+0.04%)
Feb 04, 2021 53.45 54.85 53.45 54.79 3,541,150 +1.60(+3.01%)
Feb 03, 2021 52.28 53.20 52.12 53.19 1,671,695 +0.99(+1.90%)
Feb 02, 2021 51.63 52.68 51.41 52.20 430,775 +1.31(+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.