Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.17 -0.20 (-0.37%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 46.48 46.52 45.80 46.24 151,550 -0.45(-0.96%)
Oct 30, 2019 47.06 47.06 46.47 46.69 309,817 -0.45(-0.95%)
Oct 29, 2019 46.93 47.37 46.89 47.14 144,344 +0.07(+0.15%)
Oct 28, 2019 46.89 47.23 46.89 47.07 246,047 +0.42(+0.91%)
Oct 25, 2019 46.04 46.79 46.04 46.65 219,596 +0.51(+1.11%)
Oct 24, 2019 46.40 46.40 45.90 46.14 221,864 -0.21(-0.45%)
Oct 23, 2019 46.02 46.34 46.01 46.34 212,250 +0.21(+0.45%)
Oct 22, 2019 45.83 46.50 45.45 46.14 367,483 +0.30(+0.66%)
Oct 21, 2019 45.44 45.88 45.38 45.83 263,411 +0.87(+1.94%)
Oct 18, 2019 44.49 45.16 44.49 44.96 219,133 +0.37(+0.83%)
Oct 17, 2019 44.90 44.99 44.40 44.59 134,464 -0.05(-0.12%)
Oct 16, 2019 45.07 45.20 44.59 44.64 149,001 -0.14(-0.31%)
Oct 15, 2019 44.16 45.08 44.02 44.78 259,882 +0.86(+1.95%)
Oct 14, 2019 43.62 44.05 43.60 43.92 97,054 +0.05(+0.12%)
Oct 11, 2019 43.83 44.44 43.83 43.87 415,127 +0.78(+1.81%)
Oct 10, 2019 42.59 43.40 42.59 43.09 258,033 +0.60(+1.40%)
Oct 09, 2019 42.45 42.66 42.26 42.50 222,395 +0.35(+0.84%)
Oct 08, 2019 42.62 42.62 42.10 42.14 410,323 -1.06(-2.46%)
Oct 07, 2019 43.17 43.60 43.09 43.21 193,654 -0.10(-0.22%)
Oct 04, 2019 42.71 43.33 42.52 43.30 287,974 +0.68(+1.60%)
Oct 03, 2019 42.38 42.62 41.63 42.62 1,570,508 +0.13(+0.31%)
Oct 02, 2019 43.08 43.08 42.35 42.49 496,537 -0.90(-2.07%)
Oct 01, 2019 44.82 44.93 43.35 43.39 496,667 -1.14(-2.56%)
Sep 30, 2019 44.73 44.81 44.44 44.53 121,201 -0.05(-0.12%)
Sep 27, 2019 44.72 45.07 44.37 44.58 282,652 +0.22(+0.49%)
Sep 26, 2019 44.64 44.64 44.24 44.37 1,304,433 -0.32(-0.72%)
Sep 25, 2019 44.20 44.77 44.14 44.69 175,825 +0.59(+1.33%)
Sep 24, 2019 44.73 44.82 43.92 44.10 559,387 -0.62(-1.39%)
Sep 23, 2019 44.37 44.83 44.19 44.72 1,035,041 +0.11(+0.25%)
Sep 20, 2019 45.01 45.20 44.61 44.61 323,002 -0.33(-0.73%)
Sep 19, 2019 45.16 45.38 44.86 44.94 332,887 -0.26(-0.57%)
Sep 18, 2019 44.75 45.40 44.50 45.19 232,976 +0.27(+0.59%)
Sep 17, 2019 45.06 45.06 44.45 44.93 393,752 -0.34(-0.76%)
Sep 16, 2019 44.83 45.27 44.69 45.27 219,108 -0.03(-0.06%)
Sep 13, 2019 45.19 45.57 45.00 45.30 355,396 +0.51(+1.15%)
Sep 12, 2019 44.19 44.97 43.90 44.78 758,433 +0.21(+0.47%)
Sep 11, 2019 44.32 44.57 43.66 44.57 384,451 +0.32(+0.73%)
Sep 10, 2019 43.63 44.25 43.60 44.25 299,048 +0.70(+1.62%)
Sep 09, 2019 42.38 43.73 42.34 43.54 274,993 +1.51(+3.59%)
Sep 06, 2019 42.17 42.27 41.87 42.03 171,871 -0.15(-0.35%)
Sep 05, 2019 41.72 42.60 41.60 42.18 292,933 +1.13(+2.76%)
Sep 04, 2019 40.97 41.13 40.81 41.05 131,359 +0.48(+1.18%)
Sep 03, 2019 40.99 40.99 40.27 40.57 396,718 -0.76(-1.83%)
Aug 30, 2019 41.39 41.67 41.20 41.32 2,032,748 +0.23(+0.56%)
Aug 29, 2019 40.72 41.25 40.72 41.09 653,423 +0.79(+1.96%)
Aug 28, 2019 39.51 40.48 39.51 40.30 569,366 +0.56(+1.40%)
Aug 27, 2019 40.27 40.34 39.51 39.74 634,451 -0.40(-1.00%)
Aug 26, 2019 40.01 40.15 39.77 40.15 548,989 +0.42(+1.06%)
Aug 23, 2019 40.65 41.00 39.49 39.73 2,488,588 -1.19(-2.92%)
Aug 22, 2019 40.81 41.06 40.55 40.92 1,659,807 +0.35(+0.87%)
Aug 21, 2019 40.71 40.80 40.46 40.57 652,219 +0.17(+0.42%)
Aug 20, 2019 40.76 40.86 40.37 40.40 261,842 -0.66(-1.61%)
Aug 19, 2019 41.35 41.39 41.00 41.06 278,141 +0.44(+1.08%)
Aug 16, 2019 39.92 40.70 39.92 40.62 536,473 +0.99(+2.49%)
Aug 15, 2019 39.97 40.15 39.46 39.63 1,469,540 -0.15(-0.39%)
Aug 14, 2019 40.39 40.58 39.65 39.79 899,432 -1.64(-3.96%)
Aug 13, 2019 40.94 41.96 40.78 41.43 531,357 +0.40(+0.98%)
Aug 12, 2019 41.37 41.37 40.94 41.02 418,535 -0.87(-2.07%)
Aug 09, 2019 41.87 42.14 41.48 41.89 351,317 -0.15(-0.37%)
Aug 08, 2019 41.73 42.21 41.59 42.04 427,451 +0.68(+1.64%)
Aug 07, 2019 41.35 41.49 40.64 41.37 816,789 -0.92(-2.17%)
Aug 06, 2019 42.16 42.29 41.38 42.28 648,346 +0.50(+1.19%)
Aug 05, 2019 42.45 42.52 41.40 41.79 429,173 -1.57(-3.62%)
Aug 02, 2019 43.41 43.56 42.72 43.36 390,586 -0.15(-0.36%)
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.