Indicators

KBW Bank Invesco ETF (NQ: KBWB )

55.20 +0.22 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.21	43.33	41.98	42.12	510,542	-1.18(-2.73%)
Nov 27, 2020	43.78	43.78	43.09	43.30	2,899,939	-0.50(-1.13%)
Nov 25, 2020	43.80	43.87	43.18	43.80	3,643,076	-0.41(-0.92%)
Nov 24, 2020	42.92	44.25	42.92	44.20	1,192,536	+2.24(+5.33%)
Nov 23, 2020	41.79	42.13	41.52	41.97	383,918	+0.87(+2.11%)
Nov 20, 2020	41.43	41.43	40.93	41.10	273,244	-0.59(-1.41%)
Nov 19, 2020	41.26	41.71	40.89	41.69	395,500	+0.30(+0.72%)
Nov 18, 2020	42.23	42.66	41.39	41.39	394,829	-0.54(-1.29%)
Nov 17, 2020	41.43	41.96	40.93	41.93	473,448	-0.11(-0.26%)
Nov 16, 2020	42.13	42.47	41.51	42.04	2,775,493	+1.34(+3.30%)
Nov 13, 2020	40.22	40.98	40.03	40.69	3,148,686	+0.86(+2.15%)
Nov 12, 2020	40.14	40.23	39.33	39.84	891,142	-0.93(-2.28%)
Nov 11, 2020	41.74	41.76	40.43	40.77	304,492	-0.71(-1.72%)
Nov 10, 2020	41.64	41.80	40.94	41.48	863,410	+0.02(+0.04%)
Nov 09, 2020	40.11	42.20	39.64	41.46	7,657,273	+4.92(+13.45%)
Nov 06, 2020	37.59	37.59	36.36	36.55	756,549	-0.73(-1.96%)
Nov 05, 2020	36.09	37.55	35.90	37.28	654,858	+1.43(+3.98%)
Nov 04, 2020	36.76	36.76	35.46	35.85	3,602,969	-1.87(-4.95%)
Nov 03, 2020	37.44	38.00	37.39	37.72	1,235,814	+1.02(+2.78%)

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.