Indicators

KBW Bank Invesco ETF (NQ: KBWB )

55.20 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	34.25	34.77	33.87	34.08	408,751	-0.73(-2.09%)
May 28, 2020	36.66	36.68	34.72	34.81	3,196,522	-1.25(-3.47%)
May 27, 2020	35.54	36.14	34.74	36.06	3,558,248	+2.25(+6.64%)
May 26, 2020	32.56	34.29	32.54	33.82	3,391,688	+2.69(+8.64%)
May 22, 2020	31.49	31.49	30.78	31.13	215,185	-0.29(-0.93%)
May 21, 2020	31.54	31.91	31.30	31.42	235,640	-0.21(-0.67%)
May 20, 2020	31.30	31.78	31.22	31.63	374,717	+1.01(+3.31%)
May 19, 2020	31.37	31.62	30.59	30.62	561,253	-1.11(-3.50%)
May 18, 2020	30.72	31.90	30.61	31.73	622,063	+2.31(+7.85%)
May 15, 2020	29.52	29.87	29.13	29.42	372,606	-0.43(-1.43%)
May 14, 2020	28.09	29.98	27.66	29.85	691,378	+1.15(+4.02%)
May 13, 2020	29.95	29.95	28.40	28.69	494,438	-1.41(-4.69%)
May 12, 2020	31.57	31.74	30.11	30.11	336,204	-1.23(-3.91%)
May 11, 2020	32.08	32.08	31.18	31.33	407,349	-1.25(-3.84%)
May 08, 2020	32.39	32.68	32.05	32.58	330,717	+0.94(+2.98%)
May 07, 2020	31.41	32.50	31.41	31.64	415,082	+0.69(+2.24%)
May 06, 2020	31.93	32.07	30.83	30.95	376,423	-0.58(-1.83%)
May 05, 2020	32.76	32.94	31.53	31.53	263,236	-0.56(-1.74%)
May 04, 2020	31.93	32.13	31.38	32.09	277,833	-0.39(-1.20%)

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.