Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

52.06 -0.30 (-0.58%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.07 34.24 33.00 33.97 578,153 +0.68(+2.03%)
Jun 29, 2020 33.26 33.76 32.87 33.30 400,390 +0.51(+1.55%)
Jun 26, 2020 34.20 34.26 32.71 32.79 1,214,033 -2.24(-6.39%)
Jun 25, 2020 33.63 35.13 33.56 35.03 752,588 +1.14(+3.36%)
Jun 24, 2020 35.08 35.08 33.82 33.89 933,321 -1.72(-4.84%)
Jun 23, 2020 36.11 36.55 35.60 35.62 383,850 +0.14(+0.40%)
Jun 22, 2020 35.50 35.86 35.13 35.47 545,832 -0.25(-0.69%)
Jun 19, 2020 36.57 36.57 35.06 35.72 877,987 -0.23(-0.64%)
Jun 18, 2020 35.57 36.51 35.36 35.95 632,039 +0.00(+0.00%)
Jun 17, 2020 36.88 36.96 35.93 35.95 661,219 -0.86(-2.35%)
Jun 16, 2020 37.82 37.90 35.84 36.81 1,105,784 +0.81(+2.25%)
Jun 15, 2020 33.99 36.15 33.92 36.00 993,257 +0.49(+1.39%)
Jun 12, 2020 35.85 35.85 34.43 35.51 2,349,054 +1.37(+4.03%)
Jun 11, 2020 35.20 35.98 34.05 34.13 2,187,914 -3.37(-8.98%)
Jun 10, 2020 39.70 39.70 37.46 37.50 1,846,701 -2.36(-5.93%)
Jun 09, 2020 39.76 40.34 39.19 39.86 553,118 -0.92(-2.25%)
Jun 08, 2020 40.74 41.10 39.99 40.78 4,579,757 +1.00(+2.53%)
Jun 05, 2020 40.99 41.53 39.53 39.77 2,113,274 +1.75(+4.59%)
Jun 04, 2020 36.56 38.07 36.15 38.03 3,320,857 +1.47(+4.03%)
Jun 03, 2020 35.69 36.80 35.65 36.56 2,623,549 +1.85(+5.33%)
Jun 02, 2020 34.96 35.36 34.42 34.71 2,126,693 +0.24(+0.69%)
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.