Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.02 -0.35 (-0.68%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.68 47.68 47.68 0 +0.05(+0.11%)
Aug 30, 2018 47.86 48.00 47.59 47.63 134,135 -0.39(-0.82%)
Aug 29, 2018 48.12 48.19 47.83 48.03 171,758 -0.08(-0.17%)
Aug 28, 2018 48.38 48.38 48.03 48.11 126,891 -0.10(-0.21%)
Aug 27, 2018 47.86 48.44 47.86 48.21 102,327 +0.54(+1.14%)
Aug 24, 2018 47.81 47.90 47.64 47.67 767,818 +0.01(+0.02%)
Aug 23, 2018 47.90 47.97 47.57 47.66 78,212 -0.31(-0.65%)
Aug 22, 2018 47.92 48.15 47.86 47.97 101,655 -0.12(-0.24%)
Aug 21, 2018 47.83 48.38 47.79 48.09 265,627 +0.32(+0.67%)
Aug 20, 2018 47.52 47.83 47.47 47.77 248,919 +0.18(+0.39%)
Aug 17, 2018 47.40 47.65 47.38 47.58 116,828 +0.10(+0.21%)
Aug 16, 2018 47.11 47.67 46.99 47.48 1,060,656 +0.68(+1.45%)
Aug 15, 2018 46.87 47.09 46.62 46.81 274,023 -0.48(-1.01%)
Aug 14, 2018 46.81 47.41 46.81 47.28 141,225 +0.62(+1.33%)
Aug 13, 2018 47.15 47.32 46.66 46.66 157,302 -0.52(-1.10%)
Aug 10, 2018 47.17 47.35 46.91 47.18 150,789 -0.55(-1.16%)
Aug 09, 2018 48.04 48.08 47.70 47.73 241,411 -0.34(-0.71%)
Aug 08, 2018 47.76 48.19 47.73 48.08 419,826 +0.27(+0.56%)
Aug 07, 2018 47.73 48.11 47.73 47.81 261,191 +0.14(+0.30%)
Aug 06, 2018 47.63 47.82 47.37 47.67 175,398 +0.04(+0.09%)
Aug 03, 2018 47.42 47.67 47.40 47.63 704,680 +0.18(+0.39%)
Aug 02, 2018 46.94 47.54 46.85 47.44 503,397 +0.20(+0.42%)
Aug 01, 2018 47.31 47.68 47.11 47.24 521,075 +0.23(+0.48%)
Jul 31, 2018 47.41 47.54 46.94 47.01 245,186 -0.31(-0.65%)
Jul 30, 2018 47.35 47.74 47.31 47.32 2,021,716 +0.03(+0.07%)
Jul 27, 2018 47.10 47.45 46.94 47.29 296,493 +0.24(+0.52%)
Jul 26, 2018 46.98 47.37 46.98 47.05 1,411,711 +0.07(+0.14%)
Jul 25, 2018 46.91 47.06 46.65 46.98 471,387 -0.03(-0.05%)
Jul 24, 2018 47.09 47.43 46.87 47.01 1,478,910 +0.00(+0.00%)
Jul 23, 2018 46.13 47.07 46.13 47.01 1,130,029 +0.88(+1.90%)
Jul 20, 2018 45.97 46.34 45.75 46.13 313,142 +0.06(+0.13%)
Jul 19, 2018 46.48 46.48 45.90 46.07 334,181 -0.67(-1.43%)
Jul 18, 2018 46.11 46.86 46.11 46.74 349,544 +0.57(+1.23%)
Jul 17, 2018 46.01 46.39 45.88 46.17 235,025 +0.14(+0.31%)
Jul 16, 2018 45.23 46.09 45.23 46.03 412,750 +0.95(+2.11%)
Jul 13, 2018 45.07 260,670 -0.48(-1.05%)
Jul 12, 2018 45.94 45.94 45.28 45.55 1,449,309 -0.04(-0.09%)
Jul 11, 2018 45.63 45.96 45.54 45.59 374,313 -0.28(-0.62%)
Jul 10, 2018 46.28 46.40 45.67 45.88 359,884 -0.33(-0.72%)
Jul 09, 2018 45.25 46.29 45.25 46.21 709,570 +1.18(+2.62%)
Jul 06, 2018 44.64 45.17 44.41 45.03 215,772 +0.26(+0.58%)
Jul 05, 2018 45.01 44.64 44.77 2,220,409 +0.08(+0.17%)
Jul 03, 2018 44.70 44.70 44.70 0 -0.51(-1.13%)
Jul 02, 2018 44.61 45.21 44.53 45.21 220,913 +0.38(+0.84%)
Jun 29, 2018 45.46 45.84 44.82 44.83 1,063,985 -0.04(-0.09%)
Jun 28, 2018 44.70 45.09 44.45 44.87 311,220 +0.28(+0.64%)
Jun 27, 2018 45.17 45.49 44.56 44.59 1,664,704 -0.60(-1.33%)
Jun 26, 2018 45.53 45.53 44.87 45.19 163,647 -0.27(-0.59%)
Jun 25, 2018 45.83 45.83 45.03 45.46 257,119 -0.54(-1.16%)
Jun 22, 2018 46.71 46.81 45.94 45.99 1,023,143 -0.47(-1.01%)
Jun 21, 2018 46.36 46.72 45.96 46.46 282,892 +0.02(+0.04%)
Jun 20, 2018 46.75 46.88 46.41 46.45 167,277 -0.04(-0.09%)
Jun 19, 2018 45.95 46.55 45.94 46.49 137,110 +0.03(+0.05%)
Jun 18, 2018 45.97 46.50 45.84 46.46 182,217 +0.06(+0.13%)
Jun 15, 2018 46.57 45.71 46.40 358,299 +0.02(+0.05%)
Jun 14, 2018 46.95 46.97 46.16 46.38 952,263 -0.42(-0.91%)
Jun 13, 2018 47.12 47.53 46.71 46.80 805,589 -0.17(-0.37%)
Jun 12, 2018 47.24 47.44 46.79 46.98 1,972,435 -0.11(-0.23%)
Jun 11, 2018 47.50 47.71 47.09 47.09 288,373 -0.29(-0.62%)
Jun 08, 2018 47.27 47.42 46.95 47.38 299,294 +0.10(+0.21%)
Jun 07, 2018 47.56 47.69 47.02 47.28 539,374 +0.06(+0.12%)
Jun 06, 2018 47.27 47.22 425,825 +0.96(+2.07%)
Jun 05, 2018 46.37 46.40 45.98 46.26 2,909,645 -0.23(-0.50%)
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.