KBW Bank Invesco ETF (NQ: KBWB )

57.88 +0.06 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.36 37.68 36.96 37.32 311,366 +0.20(+0.55%)
Dec 28, 2018 37.24 37.62 37.00 37.11 603,050 +0.03(+0.09%)
Dec 27, 2018 36.23 37.08 35.74 37.08 560,581 +0.23(+0.62%)
Dec 26, 2018 35.36 36.90 34.81 36.85 806,438 +1.64(+4.65%)
Dec 24, 2018 35.48 35.84 35.14 35.21 233,112 -0.78(-2.17%)
Dec 21, 2018 36.66 37.16 35.80 35.99 665,782 -0.64(-1.74%)
Dec 20, 2018 36.51 37.17 36.41 36.63 1,769,484 -0.20(-0.55%)
Dec 19, 2018 37.52 38.21 36.60 36.83 760,338 -0.77(-2.06%)
Dec 18, 2018 38.30 38.68 37.42 37.61 923,601 -0.50(-1.32%)
Dec 17, 2018 38.20 38.84 37.92 38.11 573,168 -0.28(-0.72%)
Dec 14, 2018 38.36 39.09 38.30 38.39 466,606 -0.39(-1.00%)
Dec 13, 2018 39.50 39.59 38.65 38.78 643,052 -0.64(-1.62%)
Dec 12, 2018 39.76 39.99 39.20 39.42 420,237 +0.15(+0.39%)
Dec 11, 2018 40.23 40.47 39.14 39.26 1,247,345 -0.50(-1.25%)
Dec 10, 2018 40.51 40.51 39.12 39.76 1,764,960 -0.87(-2.15%)
Dec 07, 2018 41.39 41.91 40.43 40.64 880,654 -0.85(-2.05%)
Dec 06, 2018 41.17 41.48 40.34 41.48 494,745 -0.63(-1.50%)
Dec 04, 2018 44.02 44.02 41.80 42.12 337,112 -2.12(-4.79%)
Dec 03, 2018 44.84 44.89 43.92 44.23 179,547 +0.03(+0.06%)
Nov 30, 2018 43.60 44.35 43.60 44.21 530,580 +0.45(+1.04%)
Nov 29, 2018 43.80 44.02 43.49 43.76 129,218 -0.36(-0.82%)
Nov 28, 2018 43.57 44.12 43.03 44.12 626,734 +0.64(+1.47%)
Nov 27, 2018 43.48 43.73 43.31 43.48 192,466 -0.13(-0.31%)
Nov 26, 2018 43.12 43.83 43.12 43.61 260,714 +0.93(+2.19%)
Nov 23, 2018 42.63 43.00 42.38 42.68 52,915 -0.23(-0.53%)
Nov 21, 2018 42.91 42.91 42.91 0 +0.00(+0.00%)
Nov 20, 2018 43.40 43.44 42.70 42.91 284,801 -0.81(-1.85%)
Nov 19, 2018 43.59 44.03 43.30 43.71 559,730 +0.05(+0.12%)
Nov 16, 2018 43.47 43.87 43.28 43.66 655,913 -0.08(-0.17%)
Nov 15, 2018 42.70 43.76 42.46 43.74 380,116 +0.72(+1.68%)
Nov 14, 2018 43.97 44.08 42.49 43.02 369,495 -0.64(-1.46%)
Nov 13, 2018 43.38 44.07 43.38 43.65 227,949 +0.29(+0.68%)
Nov 12, 2018 43.87 44.13 43.27 43.36 158,986 -0.67(-1.53%)
Nov 09, 2018 44.13 44.31 43.74 44.03 1,336,440 -0.23(-0.51%)
Nov 08, 2018 43.89 44.60 43.89 44.26 219,104 +0.17(+0.38%)
Nov 07, 2018 43.96 44.16 43.29 44.09 259,805 +0.40(+0.90%)
Nov 06, 2018 43.49 43.75 43.19 43.70 150,238 +0.16(+0.37%)
Nov 05, 2018 43.17 43.68 43.16 43.54 188,113 +0.39(+0.90%)
Nov 02, 2018 43.50 43.89 42.84 43.15 400,254 -0.01(-0.02%)
Nov 01, 2018 43.14 43.40 42.91 43.16 338,987 +0.23(+0.53%)
Oct 31, 2018 42.76 43.49 42.75 42.93 1,324,399 +0.63(+1.49%)
Oct 30, 2018 41.83 42.35 41.51 42.30 1,015,476 +0.61(+1.45%)
Oct 29, 2018 41.75 42.36 41.27 41.70 414,177 +0.56(+1.35%)
Oct 26, 2018 41.07 41.53 40.75 41.14 371,002 -0.56(-1.33%)
Oct 25, 2018 41.15 42.06 40.96 41.70 313,031 +0.96(+2.35%)
Oct 24, 2018 41.95 41.95 40.64 40.74 1,629,531 -1.24(-2.95%)
Oct 23, 2018 41.17 42.22 41.05 41.97 3,108,197 -0.13(-0.32%)
Oct 22, 2018 43.41 43.41 42.10 42.11 1,509,339 -1.16(-2.68%)
Oct 19, 2018 43.23 43.72 42.98 43.27 233,897 -0.08(-0.17%)
Oct 18, 2018 43.92 44.28 43.23 43.34 364,072 -0.82(-1.87%)
Oct 17, 2018 43.61 44.54 43.32 44.17 1,213,386 +0.40(+0.90%)
Oct 16, 2018 43.65 43.81 43.11 43.77 271,469 +0.40(+0.91%)
Oct 15, 2018 43.63 43.92 43.31 43.38 448,192 -0.18(-0.41%)
Oct 12, 2018 44.60 44.65 42.75 43.55 469,222 -0.39(-0.88%)
Oct 11, 2018 44.94 45.21 43.87 43.94 638,020 -1.26(-2.79%)
Oct 10, 2018 46.30 46.55 45.20 45.20 324,846 -1.04(-2.25%)
Oct 09, 2018 46.40 46.56 46.00 46.24 133,255 -0.31(-0.67%)
Oct 08, 2018 46.04 46.71 46.01 46.56 279,763 +0.34(+0.73%)
Oct 05, 2018 46.64 46.79 46.08 46.22 719,292 -0.27(-0.58%)
Oct 04, 2018 46.18 47.00 46.11 46.49 401,803 +0.36(+0.78%)
Oct 03, 2018 45.64 46.35 45.61 46.13 224,104 +0.68(+1.50%)
Oct 02, 2018 45.40 45.71 45.11 45.45 184,771 -0.07(-0.15%)
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.