Indicators

KBW Bank Invesco ETF (NQ: KBWB )

54.47 +0.16 (+0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.35	49.67	48.97	49.32	270,283	+0.36(+0.73%)
Feb 28, 2024	48.79	49.36	48.79	48.96	444,422	-0.06(-0.12%)
Feb 27, 2024	48.63	49.06	48.60	49.02	483,804	+0.56(+1.15%)
Feb 26, 2024	48.70	49.25	48.32	48.47	1,702,037	-0.40(-0.81%)
Feb 23, 2024	48.72	49.16	48.62	48.86	634,465	+0.18(+0.37%)
Feb 22, 2024	48.66	49.17	48.41	48.69	719,440	+0.19(+0.39%)
Feb 21, 2024	48.20	48.62	47.85	48.50	518,668	+0.02(+0.04%)
Feb 20, 2024	48.11	48.69	48.02	48.48	496,601	-0.18(-0.37%)
Feb 16, 2024	48.44	48.92	48.23	48.66	589,145	-0.16(-0.33%)
Feb 15, 2024	47.86	49.03	47.86	48.82	1,085,638	+1.15(+2.41%)
Feb 14, 2024	47.46	47.70	47.24	47.66	774,654	+0.60(+1.29%)
Feb 13, 2024	47.73	47.81	46.48	47.06	1,423,090	-1.42(-2.92%)
Feb 12, 2024	47.65	48.89	47.65	48.48	603,515	+0.74(+1.56%)
Feb 09, 2024	47.62	47.83	47.25	47.73	897,930	+0.12(+0.25%)
Feb 08, 2024	47.39	47.72	47.20	47.62	1,983,081	+0.00(+0.00%)
Feb 07, 2024	47.65	47.84	46.79	47.62	942,308	+0.00(+0.00%)
Feb 06, 2024	47.56	48.03	47.32	47.62	916,817	-0.03(-0.06%)
Feb 05, 2024	47.80	47.90	47.34	47.65	1,788,729	-0.62(-1.29%)
Feb 02, 2024	47.37	48.48	47.37	48.27	953,304	+0.38(+0.79%)

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.