KBW Bank Invesco ETF (NQ: KBWB )

67.57 USD -0.77 (-1.13%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 68.89 69.42 68.24 68.34 687,957 -0.03(-0.04%)
May 07, 2021 67.07 68.46 66.74 68.37 778,961 +0.31(+0.46%)
May 06, 2021 67.56 68.15 66.87 68.06 399,901 +0.66(+0.98%)
May 05, 2021 66.85 67.61 66.09 67.40 1,523,371 +0.70(+1.05%)
May 04, 2021 65.45 66.70 64.77 66.70 670,865 +0.94(+1.43%)
May 03, 2021 66.18 66.41 65.33 65.76 984,195 +0.12(+0.18%)
Apr 30, 2021 65.92 66.28 65.54 65.64 181,800 -0.75(-1.13%)
Apr 29, 2021 65.71 66.44 65.69 66.39 282,220 +1.24(+1.90%)
Apr 28, 2021 64.91 65.35 64.82 65.15 433,700 +0.49(+0.76%)
Apr 27, 2021 64.06 64.71 63.91 64.66 1,174,342 +0.60(+0.94%)
Apr 26, 2021 63.73 64.50 63.67 64.06 685,340 +0.72(+1.14%)
Apr 23, 2021 61.52 63.66 61.38 63.34 5,341,500 +1.73(+2.81%)
Apr 22, 2021 62.49 62.49 61.52 61.61 509,051 -0.89(-1.42%)
Apr 21, 2021 61.00 62.51 60.44 62.50 1,114,931 +1.25(+2.04%)
Apr 20, 2021 62.72 62.73 61.04 61.25 690,371 -1.84(-2.92%)
Apr 19, 2021 63.26 63.69 62.82 63.09 307,211 -0.28(-0.44%)
Apr 16, 2021 63.58 63.90 62.93 63.37 302,800 +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%)
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.