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 (%)
Dec 29, 2023	48.99	49.11	48.68	48.78	553,470	-0.32(-0.65%)
Dec 28, 2023	48.83	49.15	48.83	49.09	452,678	+0.12(+0.24%)
Dec 27, 2023	48.77	49.04	48.52	48.97	419,407	+0.13(+0.26%)
Dec 26, 2023	48.49	48.95	48.32	48.84	249,158	+0.49(+1.00%)
Dec 22, 2023	48.51	48.83	48.16	48.36	367,141	+0.11(+0.23%)
Dec 21, 2023	48.12	48.38	47.81	48.25	387,114	+0.53(+1.10%)
Dec 20, 2023	48.53	48.85	47.68	47.72	1,625,122	-1.05(-2.15%)
Dec 19, 2023	48.20	48.87	47.95	48.78	809,436	+0.57(+1.17%)
Dec 18, 2023	48.87	48.87	48.20	48.21	1,083,583	-0.39(-0.80%)
Dec 15, 2023	48.77	49.18	48.35	48.60	1,545,103	-0.39(-0.80%)
Dec 14, 2023	47.59	49.23	47.57	48.99	1,715,042	+2.38(+5.11%)
Dec 13, 2023	44.97	46.65	44.83	46.61	1,310,663	+1.67(+3.72%)
Dec 12, 2023	45.02	45.08	44.67	44.94	480,528	-0.04(-0.09%)
Dec 11, 2023	44.81	45.13	44.76	44.98	749,735	+0.03(+0.07%)
Dec 08, 2023	44.41	45.11	44.26	44.95	1,761,121	+0.60(+1.35%)
Dec 07, 2023	43.88	44.40	43.84	44.35	825,469	+0.58(+1.33%)
Dec 06, 2023	44.21	44.89	43.70	43.77	2,702,166	-0.17(-0.38%)
Dec 05, 2023	44.22	44.22	43.71	43.94	657,452	-0.50(-1.13%)
Dec 04, 2023	43.86	44.54	43.76	44.44	762,028	+0.23(+0.51%)

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.