KBW Bank Invesco ETF (NQ: KBWB )

66.65 USD -0.78 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 68.93 69.73 66.65 66.65 1,767,486 -0.78(-1.16%)
Nov 30, 2021 68.58 68.89 67.40 67.43 2,695,900 -2.17(-3.12%)
Nov 29, 2021 70.35 70.78 69.02 69.60 606,564 +0.09(+0.13%)
Nov 26, 2021 69.79 69.99 68.28 69.51 1,196,201 -2.99(-4.12%)
Nov 24, 2021 72.56 73.03 72.14 72.50 905,801 -0.11(-0.15%)
Nov 23, 2021 72.01 72.67 71.75 72.61 4,054,844 +1.13(+1.58%)
Nov 22, 2021 71.27 72.25 70.95 71.48 1,107,311 +1.25(+1.78%)
Nov 19, 2021 70.28 70.64 69.23 70.23 358,943 -0.92(-1.29%)
Nov 18, 2021 71.54 71.33 71.11 71.15 535,598 -0.28(-0.39%)
Nov 17, 2021 72.16 72.17 71.20 71.43 1,423,066 -0.85(-1.18%)
Nov 16, 2021 72.55 72.77 71.95 72.28 1,386,158 -0.15(-0.21%)
Nov 15, 2021 72.40 72.75 72.21 72.43 240,978 +0.26(+0.36%)
Nov 12, 2021 72.44 72.51 71.56 72.17 5,907,579 -0.13(-0.18%)
Nov 11, 2021 72.06 72.63 71.71 72.30 2,865,978 +0.44(+0.61%)
Nov 10, 2021 71.49 71.86 3,423,693 +0.17(+0.24%)
Nov 09, 2021 71.51 71.91 71.15 71.69 3,042,530 -0.40(-0.55%)
Nov 08, 2021 72.07 72.62 71.70 72.09 1,527,714 +0.38(+0.53%)
Nov 05, 2021 72.29 72.67 71.39 71.71 794,925 +0.01(+0.01%)
Nov 04, 2021 72.89 72.89 71.06 71.70 910,482 -1.37(-1.87%)
Nov 03, 2021 71.75 73.42 71.67 73.07 586,478 +1.00(+1.39%)
Nov 02, 2021 72.08 72.45 71.72 72.07 1,448,470 -0.14(-0.19%)
Nov 01, 2021 71.94 71.97 71.69 72.21 1,874,356 +0.79(+1.11%)
Oct 29, 2021 71.81 72.13 71.23 71.42 517,098 -0.38(-0.53%)
Oct 28, 2021 71.22 71.81 71.04 71.80 943,500 +0.88(+1.24%)
Oct 27, 2021 72.40 72.44 70.90 70.92 1,383,775 -1.89(-2.60%)
Oct 26, 2021 73.34 72.81 460,017 -0.36(-0.49%)
Oct 25, 2021 73.74 73.77 73.03 73.17 391,589 -0.22(-0.30%)
Oct 22, 2021 72.73 73.39 571,313 +1.05(+1.45%)
Oct 21, 2021 72.85 73.19 71.88 72.34 553,388 -0.53(-0.73%)
Oct 20, 2021 71.38 72.87 71.06 72.87 497,517 +1.40(+1.96%)
Oct 19, 2021 71.06 71.47 70.56 71.47 520,117 +0.61(+0.86%)
Oct 18, 2021 70.18 71.44 70.18 70.86 888,901 +0.35(+0.50%)
Oct 15, 2021 70.20 71.03 69.87 70.51 1,118,434 +0.94(+1.35%)
Oct 14, 2021 69.26 69.58 68.42 69.57 1,407,254 +0.95(+1.38%)
Oct 13, 2021 69.13 69.19 67.33 68.62 563,989 -0.56(-0.81%)
Oct 12, 2021 69.32 69.72 68.93 69.18 521,914 -0.26(-0.37%)
Oct 11, 2021 70.60 71.02 69.40 69.44 4,357,130 -0.74(-1.05%)
Oct 08, 2021 69.45 70.52 69.38 70.18 422,693 +0.50(+0.72%)
Oct 07, 2021 69.96 70.50 69.44 69.68 1,960,586 +0.28(+0.40%)
Oct 06, 2021 68.84 69.46 67.96 69.40 2,052,057 -0.13(-0.19%)
Oct 05, 2021 68.99 70.02 68.67 69.53 473,839 +1.03(+1.50%)
Oct 04, 2021 68.47 69.70 68.26 68.50 2,764,991 -0.11(-0.16%)
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.