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 (%)
May 29, 2020	33.99	34.50	33.61	33.82	411,890	-0.72(-2.09%)
May 28, 2020	36.38	36.40	34.46	34.55	3,221,068	-1.24(-3.47%)
May 27, 2020	35.27	35.87	34.48	35.79	3,585,571	+2.23(+6.64%)
May 26, 2020	32.31	34.03	32.29	33.56	3,417,732	+2.67(+8.64%)
May 22, 2020	31.25	31.25	30.55	30.89	216,838	-0.29(-0.93%)
May 21, 2020	31.30	31.67	31.06	31.18	237,449	-0.21(-0.67%)
May 20, 2020	31.07	31.53	30.98	31.39	377,594	+1.00(+3.31%)
May 19, 2020	31.13	31.37	30.36	30.39	565,563	-1.10(-3.50%)
May 18, 2020	30.48	31.66	30.38	31.49	626,840	+2.29(+7.85%)
May 15, 2020	29.29	29.64	28.91	29.20	375,467	-0.42(-1.43%)
May 14, 2020	27.88	29.75	27.45	29.62	696,687	+1.15(+4.02%)
May 13, 2020	29.73	29.73	28.18	28.47	498,235	-1.40(-4.69%)
May 12, 2020	31.33	31.50	29.88	29.88	338,786	-1.22(-3.91%)
May 11, 2020	31.83	31.83	30.95	31.09	410,477	-1.24(-3.84%)
May 08, 2020	32.14	32.43	31.81	32.34	333,256	+0.93(+2.98%)
May 07, 2020	31.17	32.26	31.17	31.40	418,269	+0.69(+2.24%)
May 06, 2020	31.69	31.82	30.60	30.71	379,313	-0.57(-1.83%)
May 05, 2020	32.51	32.69	31.29	31.29	265,257	-0.56(-1.74%)
May 04, 2020	31.69	31.88	31.14	31.84	279,966	-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.