Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

58.46 -0.72 (-1.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 37.70 37.82 36.87 36.93 1,998,211 -0.09(-0.23%)
May 05, 2023 36.80 37.16 36.36 37.02 1,653,329 +1.62(+4.57%)
May 04, 2023 35.89 36.29 34.63 35.40 6,583,700 -1.38(-3.75%)
May 03, 2023 37.55 38.04 36.67 36.78 4,375,274 -0.72(-1.91%)
May 02, 2023 39.04 39.05 37.03 37.50 2,823,128 -1.70(-4.34%)
May 01, 2023 40.07 40.16 39.18 39.20 931,299 -0.72(-1.80%)
Apr 28, 2023 38.89 40.04 38.76 39.92 1,164,824 +0.62(+1.58%)
Apr 27, 2023 38.86 39.49 38.81 39.30 598,487 +0.60(+1.56%)
Apr 26, 2023 38.95 39.36 38.35 38.69 1,042,743 -0.40(-1.03%)
Apr 25, 2023 39.91 39.91 38.87 39.09 1,391,797 -1.39(-3.43%)
Apr 24, 2023 40.56 40.75 40.27 40.48 696,274 -0.17(-0.42%)
Apr 21, 2023 40.98 40.98 40.40 40.65 705,405 -0.64(-1.55%)
Apr 20, 2023 41.39 41.72 41.07 41.30 891,470 -0.75(-1.78%)
Apr 19, 2023 41.34 42.16 41.13 42.04 1,618,459 +0.70(+1.69%)
Apr 18, 2023 41.40 41.40 40.74 41.34 1,781,689 +0.08(+0.19%)
Apr 17, 2023 40.24 41.28 39.63 41.27 833,180 +0.58(+1.43%)
Apr 14, 2023 40.99 41.22 40.45 40.68 3,038,088 +0.44(+1.09%)
Apr 13, 2023 40.01 40.33 39.53 40.24 955,588 +0.28(+0.69%)
Apr 12, 2023 40.48 40.66 39.67 39.97 2,517,999 -0.31(-0.76%)
Apr 11, 2023 39.91 40.47 39.74 40.27 6,562,340 +0.51(+1.28%)
Apr 10, 2023 39.27 39.95 39.12 39.76 677,917 +0.33(+0.82%)
Apr 06, 2023 39.06 39.72 39.02 39.44 978,463 +0.43(+1.10%)
Apr 05, 2023 38.69 39.17 38.49 39.01 3,224,021 -0.17(-0.44%)
Apr 04, 2023 40.13 40.23 38.76 39.18 2,388,460 -0.77(-1.94%)
Apr 03, 2023 40.23 40.52 39.68 39.96 3,834,465 -0.20(-0.50%)
Mar 31, 2023 40.17 40.29 39.66 40.16 929,899 +0.33(+0.82%)
Mar 30, 2023 40.76 40.84 39.62 39.83 1,945,685 -0.43(-1.07%)
Mar 29, 2023 39.88 40.27 39.77 40.26 1,470,283 +0.83(+2.11%)
Mar 28, 2023 39.29 39.65 39.00 39.43 1,120,095 +0.13(+0.34%)
Mar 27, 2023 39.64 39.95 38.94 39.30 1,365,135 +0.96(+2.50%)
Mar 24, 2023 37.59 38.45 37.24 38.34 1,874,757 +0.19(+0.50%)
Mar 23, 2023 39.17 39.45 37.92 38.15 2,320,678 -0.66(-1.70%)
Mar 22, 2023 40.82 40.82 38.81 38.81 4,746,011 -1.93(-4.74%)
Mar 21, 2023 40.37 41.07 40.15 40.74 2,846,757 +1.91(+4.93%)
Mar 20, 2023 39.25 40.06 38.71 38.83 3,548,948 +0.27(+0.70%)
Mar 17, 2023 39.67 39.80 38.37 38.55 4,497,269 -2.11(-5.18%)
Mar 16, 2023 39.04 41.34 38.18 40.66 6,874,508 +1.04(+2.63%)
Mar 15, 2023 39.38 40.00 38.88 39.62 6,036,907 -1.31(-3.20%)
Mar 14, 2023 43.25 43.27 40.37 40.93 4,260,939 +1.21(+3.06%)
Mar 13, 2023 40.39 41.57 38.21 39.71 12,748,301 -5.41(-11.99%)
Mar 10, 2023 45.08 47.27 43.46 45.12 16,196,234 -1.77(-3.76%)
Mar 09, 2023 49.76 49.76 46.67 46.89 1,968,224 -3.87(-7.63%)
Mar 08, 2023 51.11 51.37 50.47 50.76 601,769 -0.39(-0.76%)
Mar 07, 2023 52.94 52.94 51.02 51.15 683,513 -2.05(-3.85%)
Mar 06, 2023 53.43 53.81 53.10 53.20 2,660,925 -0.22(-0.41%)
Mar 03, 2023 52.60 53.48 52.60 53.41 294,425 +1.01(+1.92%)
Mar 02, 2023 52.95 52.95 51.81 52.41 1,357,224 -0.92(-1.73%)
Mar 01, 2023 53.24 53.54 52.99 53.33 645,462 -0.12(-0.23%)
Feb 28, 2023 53.38 53.81 53.29 53.45 2,940,951 +0.10(+0.20%)
Feb 27, 2023 53.65 54.00 53.19 53.35 2,706,722 +0.18(+0.34%)
Feb 24, 2023 52.48 53.22 52.40 53.17 1,138,773 +0.09(+0.16%)
Feb 23, 2023 53.03 53.53 52.46 53.08 3,470,122 +0.18(+0.34%)
Feb 22, 2023 53.05 53.23 52.59 52.90 669,559 -0.16(-0.30%)
Feb 21, 2023 53.94 54.01 52.77 53.06 1,911,362 -1.46(-2.68%)
Feb 17, 2023 54.29 54.60 53.94 54.53 350,770 +0.01(+0.02%)
Feb 16, 2023 54.69 55.05 54.38 54.52 299,583 -0.78(-1.41%)
Feb 15, 2023 54.96 55.41 54.65 55.29 1,181,351 +0.00(+0.00%)
Feb 14, 2023 55.29 55.65 54.78 55.29 262,051 -0.13(-0.24%)
Feb 13, 2023 54.71 55.43 54.64 55.43 217,676 +0.61(+1.11%)
Feb 10, 2023 54.62 54.85 54.29 54.82 536,010 -0.06(-0.10%)
Feb 09, 2023 55.88 56.05 54.73 54.88 627,769 -0.82(-1.47%)
Feb 08, 2023 55.55 56.11 55.44 55.69 5,023,959 -0.41(-0.73%)
Feb 07, 2023 55.15 56.32 55.05 56.10 6,537,694 +0.72(+1.30%)
Feb 06, 2023 55.29 55.47 55.01 55.38 493,151 -0.45(-0.80%)
Feb 03, 2023 55.39 56.36 55.31 55.83 2,208,200 -0.11(-0.20%)
Feb 02, 2023 55.71 56.46 55.32 55.94 2,304,775 +0.65(+1.18%)
Feb 01, 2023 54.36 55.80 54.32 55.28 710,193 +0.30(+0.55%)
Jan 31, 2023 54.13 54.98 53.84 54.98 2,435,967 +0.93(+1.72%)
Jan 30, 2023 54.06 54.46 53.99 54.05 991,382 -0.47(-0.87%)
Jan 27, 2023 54.19 54.80 54.10 54.53 685,895 +0.31(+0.58%)
Jan 26, 2023 53.96 54.38 53.60 54.21 1,231,586 +0.54(+1.01%)
Jan 25, 2023 52.44 53.69 52.38 53.67 684,537 +0.83(+1.56%)
Jan 24, 2023 53.10 53.36 52.55 52.85 328,551 -0.34(-0.64%)
Jan 23, 2023 52.13 53.46 52.13 53.19 4,287,205 +1.11(+2.13%)
Jan 20, 2023 50.99 52.09 50.75 52.08 674,717 +1.61(+3.20%)
Jan 19, 2023 50.25 50.78 49.78 50.46 2,091,679 -0.41(-0.80%)
Jan 18, 2023 51.74 52.12 50.85 50.87 697,558 -1.33(-2.54%)
Jan 17, 2023 52.19 52.46 51.69 52.20 1,214,408 -0.19(-0.36%)
Jan 13, 2023 51.03 52.40 50.60 52.39 1,023,705 +0.46(+0.88%)
Jan 12, 2023 51.93 52.33 51.64 51.93 272,434 +0.28(+0.53%)
Jan 11, 2023 51.35 51.77 51.15 51.66 1,046,393 +0.40(+0.78%)
Jan 10, 2023 50.81 51.26 50.53 51.26 967,685 +0.34(+0.67%)
Jan 09, 2023 51.40 51.51 50.84 50.92 407,096 -0.28(-0.56%)
Jan 06, 2023 50.28 51.31 49.79 51.20 416,828 +1.27(+2.55%)
Jan 05, 2023 49.97 50.09 49.42 49.93 1,127,714 -0.47(-0.92%)
Jan 04, 2023 49.81 50.96 49.80 50.40 1,991,886 +1.13(+2.29%)
Jan 03, 2023 49.43 49.96 48.91 49.27 319,818 +0.28(+0.58%)
Dec 30, 2022 48.73 49.14 48.60 48.98 253,374 -0.04(-0.08%)
Dec 29, 2022 48.37 49.11 48.28 49.02 280,916 +0.84(+1.75%)
Dec 28, 2022 48.27 48.50 47.98 48.18 1,666,124 -0.13(-0.28%)
Dec 27, 2022 48.21 48.49 47.84 48.31 1,533,117 +0.17(+0.35%)
Dec 23, 2022 47.94 48.23 47.72 48.14 188,428 +0.18(+0.38%)
Dec 22, 2022 47.81 47.97 46.98 47.96 536,637 -0.21(-0.43%)
Dec 21, 2022 47.84 48.37 47.84 48.17 404,176 +0.73(+1.54%)
Dec 20, 2022 47.42 47.90 47.36 47.44 374,069 +0.08(+0.16%)
Dec 19, 2022 47.28 47.84 47.03 47.36 396,582 -0.01(-0.03%)
Dec 16, 2022 47.18 47.75 46.98 47.37 384,169 -0.40(-0.83%)
Dec 15, 2022 47.85 48.01 47.42 47.77 951,436 -0.88(-1.82%)
Dec 14, 2022 49.41 49.71 48.46 48.65 758,058 -0.83(-1.67%)
Dec 13, 2022 50.68 50.86 49.09 49.48 570,372 +0.05(+0.10%)
Dec 12, 2022 48.73 49.59 48.34 49.43 1,321,096 +0.72(+1.47%)
Dec 09, 2022 48.47 49.08 48.47 48.72 209,926 -0.02(-0.04%)
Dec 08, 2022 48.83 49.05 48.36 48.74 744,295 +0.15(+0.31%)
Dec 07, 2022 48.13 49.04 47.92 48.59 431,632 +0.09(+0.19%)
Dec 06, 2022 49.15 49.56 48.02 48.49 879,890 -0.79(-1.60%)
Dec 05, 2022 51.11 51.27 49.07 49.28 2,560,705 -2.28(-4.42%)
Dec 02, 2022 51.51 51.64 51.16 51.56 183,531 -0.53(-1.01%)
Dec 01, 2022 52.63 53.02 51.67 52.09 871,077 -0.60(-1.14%)
Nov 30, 2022 51.66 52.73 50.59 52.69 1,075,023 +0.99(+1.91%)
Nov 29, 2022 51.14 51.73 51.08 51.70 227,760 +0.58(+1.14%)
Nov 28, 2022 51.86 52.07 51.00 51.12 1,149,043 -1.20(-2.30%)
Nov 25, 2022 52.15 52.37 52.09 52.32 105,876 +0.25(+0.49%)
Nov 23, 2022 51.83 52.22 51.80 52.07 304,693 +0.13(+0.25%)
Nov 22, 2022 51.70 52.15 51.70 51.94 274,879 +0.56(+1.08%)
Nov 21, 2022 51.19 51.56 51.08 51.38 177,234 +0.13(+0.26%)
Nov 18, 2022 51.57 51.77 50.75 51.25 637,160 +0.37(+0.72%)
Nov 17, 2022 50.83 51.00 50.40 50.88 1,006,714 -0.59(-1.15%)
Nov 16, 2022 52.18 52.22 51.37 51.48 222,880 -0.75(-1.44%)
Nov 15, 2022 52.57 52.98 51.66 52.23 478,443 +0.17(+0.33%)
Nov 14, 2022 53.03 53.04 51.99 52.06 627,775 -1.16(-2.18%)
Nov 11, 2022 52.77 53.52 52.77 53.22 280,129 +0.56(+1.05%)
Nov 10, 2022 51.32 52.75 51.32 52.66 1,416,973 +2.82(+5.67%)
Nov 09, 2022 50.52 50.52 49.74 49.84 979,239 -1.08(-2.13%)
Nov 08, 2022 50.70 51.20 50.41 50.92 394,303 +0.27(+0.54%)
Nov 07, 2022 50.59 50.87 50.17 50.65 1,128,048 +0.37(+0.73%)
Nov 04, 2022 49.77 50.46 49.44 50.28 242,213 +1.29(+2.63%)
Nov 03, 2022 49.08 49.39 48.53 48.99 221,962 -0.69(-1.38%)
Nov 02, 2022 50.55 49.63 49.68 438,116 -0.99(-1.95%)
Nov 01, 2022 50.84 50.90 50.36 50.67 239,941 +0.37(+0.73%)
Oct 31, 2022 50.17 50.71 50.14 50.30 253,472 -0.22(-0.43%)
Oct 28, 2022 49.76 50.57 49.57 50.52 423,843 +0.88(+1.78%)
Oct 27, 2022 50.07 50.39 49.56 49.63 288,145 +0.00(+0.00%)
Oct 26, 2022 49.38 50.18 49.38 49.63 487,898 +0.23(+0.46%)
Oct 25, 2022 48.27 49.58 48.15 49.41 331,872 +0.85(+1.74%)
Oct 24, 2022 48.02 48.76 47.82 48.56 382,428 +0.85(+1.78%)
Oct 21, 2022 46.38 47.82 46.02 47.71 565,917 +1.21(+2.61%)
Oct 20, 2022 47.44 48.15 46.33 46.50 1,324,208 -1.09(-2.29%)
Oct 19, 2022 48.56 48.95 47.40 47.59 379,222 -1.82(-3.68%)
Oct 18, 2022 49.93 50.18 48.67 49.41 780,551 +0.61(+1.25%)
Oct 17, 2022 48.80 49.29 48.46 48.79 1,173,779 +1.30(+2.74%)
Oct 14, 2022 48.55 49.44 47.35 47.50 843,082 -0.53(-1.10%)
Oct 13, 2022 44.94 48.23 44.71 48.02 1,207,371 +2.31(+5.04%)
Oct 12, 2022 45.67 46.32 45.34 45.72 430,343 -0.06(-0.12%)
Oct 11, 2022 46.36 46.67 45.57 45.77 960,987 -0.98(-2.09%)
Oct 10, 2022 47.36 47.56 46.46 46.75 593,433 -0.40(-0.86%)
Oct 07, 2022 47.72 47.83 46.83 47.16 905,112 -1.05(-2.19%)
Oct 06, 2022 48.75 49.09 48.10 48.21 1,118,952 -0.91(-1.86%)
Oct 05, 2022 48.83 49.29 48.54 49.12 296,041 -0.54(-1.08%)
Oct 04, 2022 48.44 49.67 48.43 49.66 630,713 +2.10(+4.41%)
Oct 03, 2022 46.77 47.89 46.11 47.56 494,795 +1.33(+2.87%)
Sep 30, 2022 46.72 47.38 46.18 46.23 456,372 -0.40(-0.87%)
Sep 29, 2022 46.65 46.93 45.95 46.64 576,278 -0.61(-1.29%)
Sep 28, 2022 46.41 47.56 46.33 47.25 1,251,650 +0.88(+1.91%)
Sep 27, 2022 47.20 47.38 45.82 46.37 1,647,397 -0.43(-0.93%)
Sep 26, 2022 47.20 47.73 46.39 46.80 533,401 -0.86(-1.80%)
Sep 23, 2022 48.06 48.13 46.80 47.66 624,215 -0.91(-1.88%)
Sep 22, 2022 49.98 50.08 48.52 48.57 490,511 -1.28(-2.57%)
Sep 21, 2022 51.05 51.50 49.82 49.85 423,744 -1.10(-2.16%)
Sep 20, 2022 51.17 51.35 50.46 50.95 309,918 -0.72(-1.38%)
Sep 19, 2022 50.41 51.83 50.41 51.67 293,088 +0.53(+1.03%)
Sep 16, 2022 51.16 51.26 50.56 51.14 370,103 -0.68(-1.32%)
Sep 15, 2022 51.14 52.55 51.14 51.82 2,559,117 +0.64(+1.26%)
Sep 14, 2022 51.55 51.81 50.52 51.17 1,143,375 -0.24(-0.47%)
Sep 13, 2022 52.36 52.68 51.22 51.42 358,600 -2.14(-4.00%)
Sep 12, 2022 53.24 53.93 53.17 53.56 328,852 +0.52(+0.99%)
Sep 09, 2022 52.86 53.36 52.86 53.03 224,647 +0.36(+0.69%)
Sep 08, 2022 50.74 52.67 50.61 52.67 620,952 +1.58(+3.09%)
Sep 07, 2022 49.84 51.24 49.74 51.09 551,657 +1.03(+2.05%)
Sep 06, 2022 50.80 50.84 49.49 50.06 395,502 -0.41(-0.81%)
Sep 02, 2022 51.42 52.00 50.26 50.47 378,522 -0.39(-0.77%)
Sep 01, 2022 50.68 50.87 49.87 50.87 396,797 -0.02(-0.04%)
Aug 31, 2022 51.50 51.61 50.78 50.88 851,932 -0.30(-0.58%)
Aug 30, 2022 51.59 51.68 50.77 51.18 277,151 -0.12(-0.24%)
Aug 29, 2022 51.42 51.72 51.00 51.31 309,173 -0.47(-0.90%)
Aug 26, 2022 53.76 53.89 51.73 51.77 416,323 -1.77(-3.30%)
Aug 25, 2022 52.80 53.58 52.66 53.54 230,343 +0.91(+1.72%)
Aug 24, 2022 52.46 52.87 52.17 52.63 403,582 +0.08(+0.16%)
Aug 23, 2022 52.67 53.11 52.49 52.55 365,999 -0.19(-0.35%)
Aug 22, 2022 53.06 53.06 52.45 52.74 251,529 -1.18(-2.18%)
Aug 19, 2022 54.57 54.57 53.67 53.91 169,171 -1.08(-1.97%)
Aug 18, 2022 54.89 55.02 54.51 55.00 122,529 -0.04(-0.07%)
Aug 17, 2022 54.87 55.29 54.56 55.03 1,748,868 -0.49(-0.88%)
Aug 16, 2022 54.84 55.86 54.84 55.52 621,703 +0.44(+0.80%)
Aug 15, 2022 54.65 55.19 54.46 55.08 1,221,791 -0.16(-0.29%)
Aug 12, 2022 54.79 55.24 54.41 55.24 236,139 +0.74(+1.35%)
Aug 11, 2022 54.28 54.78 54.21 54.50 1,612,101 +0.93(+1.73%)
Aug 10, 2022 52.83 54.02 52.83 53.58 1,288,015 +1.44(+2.76%)
Aug 09, 2022 51.96 52.17 51.78 52.14 190,053 +0.24(+0.47%)
Aug 08, 2022 52.44 52.59 51.86 51.89 190,291 -0.24(-0.47%)
Aug 05, 2022 51.31 52.44 51.31 52.14 728,094 +0.63(+1.22%)
Aug 04, 2022 51.96 52.00 51.37 51.51 211,668 -0.44(-0.85%)
Aug 03, 2022 51.66 52.19 51.35 51.95 642,921 +0.79(+1.53%)
Aug 02, 2022 51.60 51.80 51.07 51.17 401,662 -0.76(-1.46%)
Aug 01, 2022 51.71 52.01 51.15 51.92 1,185,497 -0.11(-0.22%)
Jul 29, 2022 51.32 52.19 51.32 52.03 290,290 +0.73(+1.42%)
Jul 28, 2022 51.37 51.67 50.46 51.31 1,579,568 -0.11(-0.22%)
Jul 27, 2022 50.63 51.74 50.49 51.42 344,252 +0.96(+1.91%)
Jul 26, 2022 51.18 51.57 50.32 50.45 206,740 -1.09(-2.12%)
Jul 25, 2022 51.29 51.87 51.02 51.55 279,708 +0.60(+1.17%)
Jul 22, 2022 51.42 51.76 50.52 50.95 417,952 -0.72(-1.39%)
Jul 21, 2022 51.17 51.70 50.76 51.67 360,973 +0.33(+0.64%)
Jul 20, 2022 51.07 51.39 50.67 51.34 436,047 +0.07(+0.13%)
Jul 19, 2022 50.50 51.52 50.48 51.28 592,863 +1.36(+2.73%)
Jul 18, 2022 50.54 51.28 49.69 49.91 614,613 +0.07(+0.15%)
Jul 15, 2022 48.08 50.21 47.98 49.84 1,567,746 +2.66(+5.65%)
Jul 14, 2022 47.16 47.29 46.49 47.17 1,711,648 -0.89(-1.85%)
Jul 13, 2022 48.35 48.35 47.35 48.06 717,359 -0.83(-1.70%)
Jul 12, 2022 48.49 49.75 48.35 48.89 293,353 -0.08(-0.17%)
Jul 11, 2022 48.95 49.26 48.55 48.98 288,905 -0.38(-0.78%)
Jul 08, 2022 49.67 49.85 49.04 49.36 327,002 -0.22(-0.43%)
Jul 07, 2022 49.18 49.79 49.18 49.58 399,149 +0.96(+1.98%)
Jul 06, 2022 48.80 49.10 48.14 48.61 1,749,254 -0.44(-0.90%)
Jul 05, 2022 48.03 49.06 47.40 49.05 584,231 -0.05(-0.10%)
Jul 01, 2022 48.12 49.25 47.65 49.10 3,176,380 +0.72(+1.49%)
Jun 30, 2022 48.25 49.02 47.30 48.38 1,498,159 -0.77(-1.56%)
Jun 29, 2022 49.74 49.77 48.95 49.15 372,350 -0.48(-0.96%)
Jun 28, 2022 50.48 51.14 49.53 49.62 730,720 -0.21(-0.41%)
Jun 27, 2022 50.45 50.57 49.51 49.83 1,636,468 -0.40(-0.80%)
Jun 24, 2022 48.27 50.37 48.27 50.23 720,605 +2.05(+4.25%)
Jun 23, 2022 48.78 48.78 47.33 48.18 1,688,294 -0.65(-1.34%)
Jun 22, 2022 48.30 49.14 48.30 48.84 738,273 -0.16(-0.32%)
Jun 21, 2022 49.05 49.59 48.71 49.00 492,727 +0.92(+1.92%)
Jun 17, 2022 47.86 48.68 47.57 48.08 860,599 +0.42(+0.87%)
Jun 16, 2022 47.96 48.02 47.08 47.66 708,679 -1.33(-2.72%)
Jun 15, 2022 48.96 49.75 48.19 48.99 902,377 +0.71(+1.48%)
Jun 14, 2022 48.98 49.46 47.83 48.28 1,001,032 -0.37(-0.76%)
Jun 13, 2022 49.11 49.49 48.34 48.65 1,131,028 -1.71(-3.40%)
Jun 10, 2022 51.40 51.73 50.25 50.36 1,044,900 -2.30(-4.36%)
Jun 09, 2022 54.17 54.28 52.65 52.66 1,506,398 -1.67(-3.07%)
Jun 08, 2022 54.81 54.91 54.03 54.33 397,763 -0.93(-1.68%)
Jun 07, 2022 54.31 55.37 54.23 55.26 1,595,253 +0.42(+0.76%)
Jun 06, 2022 55.13 55.82 54.81 54.84 412,757 +0.19(+0.36%)
Jun 03, 2022 54.88 55.13 54.57 54.65 364,887 -0.75(-1.35%)
Jun 02, 2022 54.64 55.43 54.17 55.40 1,162,224 +0.85(+1.56%)
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.