Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.19 -0.18 (-0.34%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.88 43.00 41.67 41.80 514,444 -1.17(-2.73%)
Nov 27, 2020 43.45 43.45 42.77 42.97 2,922,103 -0.49(-1.13%)
Nov 25, 2020 43.47 43.54 42.85 43.47 3,670,920 -0.40(-0.92%)
Nov 24, 2020 42.60 43.91 42.60 43.87 1,201,651 +2.22(+5.33%)
Nov 23, 2020 41.47 41.81 41.20 41.65 386,852 +0.86(+2.11%)
Nov 20, 2020 41.12 41.12 40.62 40.79 275,332 -0.58(-1.41%)
Nov 19, 2020 40.95 41.39 40.58 41.37 398,523 +0.30(+0.72%)
Nov 18, 2020 41.91 42.34 41.08 41.08 397,846 -0.54(-1.29%)
Nov 17, 2020 41.12 41.64 40.62 41.61 477,066 -0.11(-0.26%)
Nov 16, 2020 41.81 42.15 41.19 41.72 2,796,706 +1.33(+3.30%)
Nov 13, 2020 39.91 40.67 39.72 40.39 3,172,751 +0.85(+2.15%)
Nov 12, 2020 39.84 39.93 39.03 39.54 897,952 -0.92(-2.28%)
Nov 11, 2020 41.42 41.44 40.13 40.46 306,819 -0.71(-1.72%)
Nov 10, 2020 41.33 41.49 40.63 41.16 870,009 +0.02(+0.04%)
Nov 09, 2020 39.80 41.88 39.34 41.15 7,715,797 +4.88(+13.45%)
Nov 06, 2020 37.31 37.31 36.09 36.27 762,331 -0.73(-1.96%)
Nov 05, 2020 35.82 37.26 35.62 36.99 659,863 +1.41(+3.98%)
Nov 04, 2020 36.48 36.48 35.19 35.58 3,630,507 -1.85(-4.95%)
Nov 03, 2020 37.15 37.71 37.11 37.43 1,245,260 +1.01(+2.78%)
Nov 02, 2020 35.96 36.62 35.42 36.42 632,995 +0.87(+2.44%)
Oct 30, 2020 34.83 35.55 34.61 35.55 357,206 +0.51(+1.46%)
Oct 29, 2020 34.44 35.26 33.93 35.04 311,913 +0.52(+1.50%)
Oct 28, 2020 34.53 34.99 34.24 34.52 850,757 -0.82(-2.33%)
Oct 27, 2020 36.29 36.29 35.32 35.35 302,311 -1.05(-2.88%)
Oct 26, 2020 36.68 36.96 35.98 36.39 593,662 -0.89(-2.38%)
Oct 23, 2020 37.38 37.68 36.82 37.28 520,396 +0.27(+0.73%)
Oct 22, 2020 35.88 37.07 35.71 37.01 585,075 +1.29(+3.61%)
Oct 21, 2020 36.01 36.21 35.67 35.72 1,679,350 -0.30(-0.82%)
Oct 20, 2020 35.79 36.62 35.79 36.02 990,219 +0.51(+1.44%)
Oct 19, 2020 36.24 36.25 35.44 35.51 1,240,552 -0.47(-1.32%)
Oct 16, 2020 36.09 36.18 35.47 35.98 555,692 +0.04(+0.10%)
Oct 15, 2020 35.02 35.97 34.99 35.95 396,095 +0.56(+1.57%)
Oct 14, 2020 35.98 36.25 35.34 35.39 2,062,022 -0.59(-1.64%)
Oct 13, 2020 37.05 37.05 35.89 35.98 1,865,269 -1.08(-2.92%)
Oct 12, 2020 36.63 37.18 36.52 37.06 1,040,046 +0.46(+1.25%)
Oct 09, 2020 36.89 37.02 36.28 36.61 1,255,026 -0.15(-0.41%)
Oct 08, 2020 36.30 36.77 36.15 36.76 580,334 +0.58(+1.61%)
Oct 07, 2020 35.64 36.49 35.64 36.18 956,057 +1.02(+2.90%)
Oct 06, 2020 35.95 36.46 35.03 35.16 3,417,133 -0.30(-0.83%)
Oct 05, 2020 34.78 35.52 34.78 35.45 1,013,160 +1.04(+3.02%)
Oct 02, 2020 33.04 34.54 33.04 34.41 550,219 +0.69(+2.04%)
Oct 01, 2020 33.87 34.00 33.34 33.73 789,336 +0.16(+0.48%)
Sep 30, 2020 33.29 33.98 33.19 33.56 832,581 +0.44(+1.32%)
Sep 29, 2020 33.52 33.52 32.77 33.13 1,181,838 -0.50(-1.49%)
Sep 28, 2020 33.20 33.91 33.19 33.63 369,167 +0.95(+2.90%)
Sep 25, 2020 32.02 32.74 31.82 32.68 5,519,057 +0.46(+1.42%)
Sep 24, 2020 32.19 32.80 31.68 32.22 511,028 +0.09(+0.28%)
Sep 23, 2020 33.07 33.55 32.10 32.13 399,008 -0.79(-2.39%)
Sep 22, 2020 33.64 33.91 32.72 32.92 548,344 -0.78(-2.31%)
Sep 21, 2020 34.10 34.45 33.27 33.70 559,366 -1.36(-3.87%)
Sep 18, 2020 35.19 35.40 34.93 35.06 353,699 -0.20(-0.55%)
Sep 17, 2020 35.01 35.48 34.95 35.25 390,672 -0.31(-0.87%)
Sep 16, 2020 34.98 36.11 34.82 35.56 2,772,849 +0.60(+1.70%)
Sep 15, 2020 35.83 35.83 34.88 34.97 533,490 -0.74(-2.07%)
Sep 14, 2020 35.33 36.14 35.25 35.70 490,204 +0.64(+1.82%)
Sep 11, 2020 34.66 35.14 34.47 35.06 461,395 +0.53(+1.54%)
Sep 10, 2020 35.30 35.79 34.50 34.53 2,276,421 -0.58(-1.65%)
Sep 09, 2020 35.46 35.46 34.90 35.11 1,784,109 +0.04(+0.10%)
Sep 08, 2020 35.81 36.04 34.90 35.07 2,208,536 -1.26(-3.47%)
Sep 04, 2020 36.47 36.89 35.62 36.34 4,069,847 +0.74(+2.07%)
Sep 03, 2020 36.16 37.05 35.36 35.60 998,616 -0.23(-0.65%)
Sep 02, 2020 35.32 35.98 35.07 35.83 806,373 +0.54(+1.54%)
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.