Indicators

KBW Bank Invesco ETF (NQ: KBWB )

54.47 +0.16 (+0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	44.61	44.89	44.34	44.64	418,563	+0.19(+0.44%)
Jul 28, 2023	44.43	44.60	44.14	44.44	1,690,848	+0.37(+0.84%)
Jul 27, 2023	44.78	45.19	43.95	44.07	1,688,756	-0.54(-1.20%)
Jul 26, 2023	44.30	44.81	44.24	44.61	1,163,566	+0.84(+1.91%)
Jul 25, 2023	44.49	44.68	43.76	43.77	1,608,339	-0.72(-1.62%)
Jul 24, 2023	43.80	44.76	43.78	44.49	1,409,310	+0.75(+1.72%)
Jul 21, 2023	44.46	44.46	43.58	43.74	805,564	-0.43(-0.97%)
Jul 20, 2023	43.75	44.18	43.47	44.17	4,748,125	+0.25(+0.58%)
Jul 19, 2023	42.92	44.08	42.82	43.92	10,060,431	+1.17(+2.74%)
Jul 18, 2023	41.56	42.79	41.56	42.75	871,628	+1.27(+3.05%)
Jul 17, 2023	41.00	41.61	40.90	41.48	471,975	+0.43(+1.04%)
Jul 14, 2023	42.44	42.44	41.00	41.05	1,078,453	-0.95(-2.27%)
Jul 13, 2023	41.73	42.12	41.50	42.01	662,631	+0.54(+1.29%)
Jul 12, 2023	41.69	42.25	41.34	41.47	828,678	+0.46(+1.12%)
Jul 11, 2023	40.59	41.11	40.33	41.01	2,860,893	+0.65(+1.62%)
Jul 10, 2023	40.09	40.65	40.03	40.36	410,794	+0.13(+0.31%)
Jul 07, 2023	39.66	40.62	39.66	40.23	584,656	+0.53(+1.33%)
Jul 06, 2023	39.86	39.86	39.15	39.71	1,892,120	-0.64(-1.59%)
Jul 05, 2023	40.41	40.76	40.15	40.35	2,438,299	-0.33(-0.81%)

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.