Indicators

KBW Bank Invesco ETF (NQ: KBWB )

58.25 +0.07 (+0.12%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.61	45.77	45.39	45.46	194,776	-0.43(-0.93%)
Sep 27, 2018	46.34	46.34	45.85	45.89	171,065	-0.32(-0.69%)
Sep 26, 2018	47.04	47.04	46.15	46.21	425,811	-0.72(-1.54%)
Sep 25, 2018	47.29	47.31	46.92	46.93	112,722	-0.17(-0.36%)
Sep 24, 2018	47.74	47.74	47.05	47.10	164,709	-0.51(-1.08%)
Sep 21, 2018	48.05	48.05	47.61	47.61	124,488	-0.28(-0.58%)
Sep 20, 2018	47.56	48.02	47.56	47.89	304,042	+0.58(+1.22%)
Sep 19, 2018	46.44	47.46	46.44	47.31	175,559	+0.89(+1.93%)
Sep 18, 2018	46.56	46.56	46.24	46.42	134,533	+0.04(+0.09%)
Sep 17, 2018	46.59	46.74	46.28	46.38	116,742	-0.20(-0.43%)
Sep 14, 2018	46.53	46.71	46.50	46.58	692,398	+0.21(+0.45%)
Sep 13, 2018	47.05	47.15	46.33	46.37	706,110	-0.49(-1.05%)
Sep 12, 2018	47.62	47.71	46.85	46.86	128,000	-0.74(-1.55%)
Sep 11, 2018	47.37	47.78	47.32	47.60	191,126	+0.13(+0.26%)
Sep 10, 2018	47.66	47.79	47.46	47.47	185,768	-0.08(-0.18%)
Sep 07, 2018	47.74	47.87	47.37	47.56	693,235	-0.08(-0.18%)
Sep 06, 2018	47.92	48.03	47.56	47.64	106,410	-0.35(-0.73%)
Sep 05, 2018	47.92	48.28	47.92	47.99	142,297	+0.04(+0.09%)

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.