Indicators

KBW Bank Invesco ETF (NQ: KBWB )

67.70 +0.31 (+0.46%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.75	34.26	33.37	33.58	414,862	-0.72(-2.09%)
May 28, 2020	36.12	36.14	34.21	34.30	3,244,312	-1.23(-3.47%)
May 27, 2020	35.02	35.61	34.23	35.53	3,611,446	+2.21(+6.64%)
May 26, 2020	32.08	33.78	32.06	33.32	3,442,396	+2.65(+8.64%)
May 22, 2020	31.03	31.03	30.33	30.67	218,403	-0.29(-0.93%)
May 21, 2020	31.07	31.44	30.83	30.96	239,163	-0.21(-0.67%)
May 20, 2020	30.84	31.31	30.76	31.17	380,319	+1.00(+3.31%)
May 19, 2020	30.90	31.15	30.14	30.17	569,644	-1.09(-3.50%)
May 18, 2020	30.27	31.43	30.16	31.26	631,364	+2.27(+7.85%)
May 15, 2020	29.08	29.43	28.70	28.99	378,176	-0.42(-1.43%)
May 14, 2020	27.68	29.54	27.26	29.41	701,714	+1.14(+4.02%)
May 13, 2020	29.51	29.51	27.98	28.27	501,830	-1.39(-4.69%)
May 12, 2020	31.11	31.27	29.66	29.66	341,230	-1.21(-3.91%)
May 11, 2020	31.60	31.60	30.73	30.87	413,439	-1.23(-3.84%)
May 08, 2020	31.91	32.20	31.58	32.10	335,661	+0.93(+2.98%)
May 07, 2020	30.95	32.02	30.95	31.18	421,288	+0.68(+2.24%)
May 06, 2020	31.46	31.60	30.38	30.49	382,050	-0.57(-1.83%)
May 05, 2020	32.28	32.45	31.06	31.06	267,171	-0.55(-1.74%)
May 04, 2020	31.46	31.65	30.91	31.61	281,986	-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.