Indicators

KBW Bank Invesco ETF (NQ: KBWB )

59.18 -0.35 (-0.59%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	54.13	54.98	53.84	54.98	2,435,967	+0.93(+1.72%)
Jan 30, 2023	54.06	54.46	53.99	54.05	991,382	-0.47(-0.87%)
Jan 27, 2023	54.19	54.80	54.10	54.53	685,895	+0.31(+0.58%)
Jan 26, 2023	53.96	54.38	53.60	54.21	1,231,586	+0.54(+1.01%)
Jan 25, 2023	52.44	53.69	52.38	53.67	684,537	+0.83(+1.56%)
Jan 24, 2023	53.10	53.36	52.55	52.85	328,551	-0.34(-0.64%)
Jan 23, 2023	52.13	53.46	52.13	53.19	4,287,205	+1.11(+2.13%)
Jan 20, 2023	50.99	52.09	50.75	52.08	674,717	+1.61(+3.20%)
Jan 19, 2023	50.25	50.78	49.78	50.46	2,091,679	-0.41(-0.80%)
Jan 18, 2023	51.74	52.12	50.85	50.87	697,558	-1.33(-2.54%)
Jan 17, 2023	52.19	52.46	51.69	52.20	1,214,408	-0.19(-0.36%)
Jan 13, 2023	51.03	52.40	50.60	52.39	1,023,705	+0.46(+0.88%)
Jan 12, 2023	51.93	52.33	51.64	51.93	272,434	+0.28(+0.53%)
Jan 11, 2023	51.35	51.77	51.15	51.66	1,046,393	+0.40(+0.78%)
Jan 10, 2023	50.81	51.26	50.53	51.26	967,685	+0.34(+0.67%)
Jan 09, 2023	51.40	51.51	50.84	50.92	407,096	-0.28(-0.56%)
Jan 06, 2023	50.28	51.31	49.79	51.20	416,828	+1.27(+2.55%)
Jan 05, 2023	49.97	50.09	49.42	49.93	1,127,714	-0.47(-0.92%)
Jan 04, 2023	49.81	50.96	49.80	50.40	1,991,886	+1.13(+2.29%)

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.