Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

51.69 -0.29 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 51.47 51.87 51.16 51.69 319,084 -0.29(-0.56%)
Jun 13, 2024 52.17 52.17 51.61 51.98 328,189 -0.28(-0.54%)
Jun 12, 2024 52.50 52.93 52.05 52.26 517,204 +0.70(+1.36%)
Jun 11, 2024 52.23 52.23 51.32 51.56 595,167 -1.03(-1.96%)
Jun 10, 2024 52.69 52.80 52.03 52.59 333,154 -0.46(-0.87%)
Jun 07, 2024 52.61 53.32 52.56 53.05 244,381 +0.24(+0.45%)
Jun 06, 2024 53.01 53.24 52.61 52.81 200,851 -0.14(-0.26%)
Jun 05, 2024 53.15 53.15 52.69 52.95 440,849 +0.10(+0.19%)
Jun 04, 2024 52.99 53.55 52.59 52.85 1,322,550 -0.62(-1.16%)
Jun 03, 2024 54.09 54.20 52.89 53.47 534,656 -0.55(-1.02%)
May 31, 2024 53.31 54.03 53.09 54.02 511,887 +0.99(+1.87%)
May 30, 2024 52.91 53.20 52.62 53.03 593,706 +0.30(+0.57%)
May 29, 2024 52.56 52.84 52.21 52.73 509,920 -0.62(-1.16%)
May 28, 2024 53.88 54.01 53.19 53.35 266,480 -0.55(-1.02%)
May 24, 2024 53.62 53.93 53.62 53.90 265,711 +0.46(+0.86%)
May 23, 2024 54.49 54.49 53.18 53.44 516,512 -0.98(-1.80%)
May 22, 2024 54.71 54.97 54.19 54.42 466,849 -0.56(-1.02%)
May 21, 2024 54.37 55.01 54.37 54.98 786,136 +0.60(+1.10%)
May 20, 2024 55.11 55.31 54.34 54.38 767,531 -0.82(-1.49%)
May 17, 2024 55.05 55.22 54.98 55.20 439,863 +0.22(+0.40%)
May 16, 2024 55.21 55.39 54.95 54.98 312,713 -0.35(-0.63%)
May 15, 2024 55.08 55.44 54.97 55.33 824,815 +0.59(+1.08%)
May 14, 2024 54.45 54.87 54.34 54.74 661,832 +0.49(+0.90%)
May 13, 2024 54.65 54.82 54.22 54.25 292,353 -0.22(-0.40%)
May 10, 2024 54.48 54.66 54.35 54.47 496,312 +0.16(+0.29%)
May 09, 2024 53.69 54.33 53.60 54.31 318,906 +0.50(+0.93%)
May 08, 2024 53.22 53.91 53.08 53.81 784,174 +0.40(+0.75%)
May 07, 2024 53.65 53.85 53.35 53.41 639,048 -0.10(-0.19%)
May 06, 2024 53.37 53.56 53.12 53.51 573,896 +0.54(+1.02%)
May 03, 2024 53.08 53.37 52.87 52.97 901,967 +0.44(+0.84%)
May 02, 2024 52.73 52.86 52.12 52.53 378,488 +0.30(+0.57%)
May 01, 2024 52.05 53.03 51.92 52.23 909,142 +0.34(+0.66%)
Apr 30, 2024 52.26 52.58 51.89 51.89 380,336 -0.71(-1.35%)
Apr 29, 2024 52.67 52.91 52.45 52.60 513,443 -0.01(-0.02%)
Apr 26, 2024 52.38 53.05 52.37 52.61 421,531 +0.12(+0.23%)
Apr 25, 2024 52.64 53.08 52.07 52.49 369,425 -0.57(-1.07%)
Apr 24, 2024 52.62 53.14 52.42 53.06 406,699 +0.20(+0.38%)
Apr 23, 2024 52.35 53.08 52.25 52.86 563,988 +0.54(+1.03%)
Apr 22, 2024 51.39 52.47 51.30 52.32 827,051 +1.03(+2.01%)
Apr 19, 2024 50.41 51.46 50.41 51.29 1,020,698 +0.99(+1.97%)
Apr 18, 2024 50.07 50.80 49.99 50.30 988,615 +0.37(+0.74%)
Apr 17, 2024 49.89 50.37 49.62 49.93 1,058,685 +0.35(+0.71%)
Apr 16, 2024 50.38 50.43 49.32 49.58 2,023,847 -0.81(-1.61%)
Apr 15, 2024 50.99 51.67 50.10 50.39 1,075,190 +0.13(+0.26%)
Apr 12, 2024 50.27 50.64 49.99 50.26 969,670 -0.72(-1.41%)
Apr 11, 2024 51.36 51.45 50.49 50.98 742,070 -0.40(-0.78%)
Apr 10, 2024 51.99 52.14 51.10 51.38 972,344 -1.59(-3.00%)
Apr 09, 2024 53.00 53.14 52.39 52.97 303,151 +0.10(+0.19%)
Apr 08, 2024 52.39 53.01 52.36 52.87 273,435 +0.70(+1.34%)
Apr 05, 2024 51.84 52.38 51.62 52.17 313,483 +0.21(+0.40%)
Apr 04, 2024 53.14 53.29 51.88 51.96 866,299 -0.58(-1.10%)
Apr 03, 2024 52.43 53.07 52.34 52.54 341,753 -0.05(-0.10%)
Apr 02, 2024 52.67 52.93 52.47 52.59 268,249 -0.47(-0.89%)
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.