Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.01 -0.36 (-0.69%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.22 63.91 6,313,428 +0.23(+0.36%)
Jan 28, 2022 63.04 63.68 61.89 63.68 913,531 +0.69(+1.10%)
Jan 27, 2022 64.50 65.15 62.54 62.99 814,515 -0.77(-1.20%)
Jan 26, 2022 64.22 64.91 62.77 63.75 2,860,311 +0.15(+0.23%)
Jan 25, 2022 62.58 64.01 61.42 63.61 773,473 +0.35(+0.55%)
Jan 24, 2022 61.47 63.47 60.22 63.25 9,574,040 +0.62(+0.99%)
Jan 21, 2022 64.10 64.15 62.31 62.64 1,884,882 -2.11(-3.26%)
Jan 20, 2022 65.87 66.70 64.60 64.75 858,861 -1.12(-1.69%)
Jan 19, 2022 68.26 68.37 65.83 65.86 2,207,454 -2.12(-3.12%)
Jan 18, 2022 69.61 69.61 67.64 67.98 1,493,072 -1.66(-2.38%)
Jan 14, 2022 69.64 0 -0.19(-0.28%)
Jan 13, 2022 70.08 70.50 69.62 69.84 4,802,554 +0.16(+0.22%)
Jan 12, 2022 69.51 70.08 69.31 69.68 1,782,522 +0.36(+0.52%)
Jan 11, 2022 69.16 69.36 68.31 69.32 2,370,811 +0.60(+0.87%)
Jan 10, 2022 69.53 69.75 67.96 68.72 6,773,469 -0.17(-0.24%)
Jan 07, 2022 68.01 69.03 67.63 68.89 5,284,827 +1.08(+1.59%)
Jan 06, 2022 66.76 67.82 66.16 67.81 1,104,080 +2.07(+3.16%)
Jan 05, 2022 66.78 67.07 65.61 65.73 1,566,579 -0.63(-0.94%)
Jan 04, 2022 65.20 66.77 65.19 66.36 2,130,009 +2.18(+3.39%)
Jan 03, 2022 63.25 64.32 63.25 64.19 2,151,689 +1.64(+2.62%)
Dec 31, 2021 62.54 62.86 62.34 62.55 248,205 -0.07(-0.12%)
Dec 30, 2021 62.92 63.35 62.51 62.62 442,285 -0.16(-0.25%)
Dec 29, 2021 62.93 63.06 62.61 62.78 304,225 -0.01(-0.01%)
Dec 28, 2021 62.73 63.25 62.60 62.78 261,801 -0.05(-0.07%)
Dec 27, 2021 62.29 62.83 61.74 62.83 410,357 +0.78(+1.26%)
Dec 23, 2021 62.14 62.78 62.04 62.05 1,811,825 +0.34(+0.55%)
Dec 22, 2021 61.32 61.87 61.17 61.71 1,667,967 +0.23(+0.37%)
Dec 21, 2021 60.63 61.71 60.63 61.48 1,211,627 +1.60(+2.68%)
Dec 20, 2021 60.19 60.20 58.88 59.87 1,491,861 -1.32(-2.15%)
Dec 17, 2021 62.63 62.63 60.78 61.19 1,697,888 -2.10(-3.32%)
Dec 16, 2021 63.17 63.89 62.63 63.29 5,619,883 +0.98(+1.57%)
Dec 15, 2021 62.45 62.66 61.44 62.31 1,549,568 +0.14(+0.22%)
Dec 14, 2021 61.62 62.85 61.62 62.18 2,345,817 +0.65(+1.06%)
Dec 13, 2021 62.67 62.77 61.42 61.53 1,201,569 -1.44(-2.28%)
Dec 10, 2021 63.52 63.60 62.47 62.96 852,637 -0.15(-0.23%)
Dec 09, 2021 62.70 63.59 62.45 63.11 834,369 -0.07(-0.12%)
Dec 08, 2021 63.93 63.98 63.08 63.18 663,556 -0.55(-0.86%)
Dec 07, 2021 63.51 64.02 63.14 63.73 1,428,096 +0.93(+1.49%)
Dec 06, 2021 62.44 63.60 62.10 62.80 3,097,222 +1.25(+2.04%)
Dec 03, 2021 63.35 63.38 61.14 61.55 1,207,506 -1.69(-2.68%)
Dec 02, 2021 61.78 63.60 61.41 63.24 2,107,289 +2.23(+3.66%)
Dec 01, 2021 63.09 63.82 61.01 61.01 1,931,033 -0.71(-1.16%)
Nov 30, 2021 62.77 63.06 61.69 61.72 2,945,355 -1.99(-3.12%)
Nov 29, 2021 64.39 64.79 63.17 63.71 662,690 +0.08(+0.13%)
Nov 26, 2021 63.88 64.06 62.50 63.62 1,306,887 -2.74(-4.12%)
Nov 24, 2021 66.41 66.84 66.03 66.36 989,615 -0.10(-0.15%)
Nov 23, 2021 65.91 66.52 65.67 66.46 4,430,044 +1.03(+1.58%)
Nov 22, 2021 65.23 66.13 64.94 65.43 1,209,771 +1.14(+1.78%)
Nov 19, 2021 64.33 64.66 63.37 64.28 392,156 -0.84(-1.29%)
Nov 18, 2021 65.48 65.29 65.09 65.12 585,157 -0.26(-0.39%)
Nov 17, 2021 66.05 66.06 65.17 65.38 1,554,744 -0.78(-1.18%)
Nov 16, 2021 66.41 66.61 65.86 66.16 1,514,421 -0.14(-0.21%)
Nov 15, 2021 66.27 66.59 66.09 66.30 263,276 +0.24(+0.36%)
Nov 12, 2021 66.30 66.37 65.49 66.06 6,454,215 -0.12(-0.18%)
Nov 11, 2021 65.96 66.48 65.64 66.18 3,131,170 +0.40(+0.61%)
Nov 10, 2021 65.43 65.77 3,740,491 +0.16(+0.24%)
Nov 09, 2021 65.45 65.82 65.12 65.62 3,324,059 -0.37(-0.55%)
Nov 08, 2021 65.97 66.47 65.63 65.98 1,669,075 +0.35(+0.53%)
Nov 05, 2021 66.17 66.52 65.34 65.64 868,480 +0.01(+0.01%)
Nov 04, 2021 66.72 66.72 65.04 65.63 994,730 -1.25(-1.87%)
Nov 03, 2021 65.67 67.20 65.60 66.88 640,745 +0.92(+1.39%)
Nov 02, 2021 65.98 66.31 65.65 65.97 1,582,498 -0.13(-0.19%)
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.