Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

62.53 -0.68 (-1.08%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 60.31 60.56 58.62 58.64 1,267,605 -1.84(-3.04%)
Mar 30, 2022 61.61 61.76 60.05 60.48 1,276,675 -1.28(-2.07%)
Mar 29, 2022 62.24 62.61 61.37 61.76 568,939 +0.56(+0.92%)
Mar 28, 2022 61.62 61.62 60.29 61.20 1,466,041 -0.72(-1.16%)
Mar 25, 2022 61.34 62.21 61.13 61.92 869,215 +0.89(+1.46%)
Mar 24, 2022 61.16 61.27 60.46 61.03 557,768 +0.41(+0.68%)
Mar 23, 2022 61.69 61.94 60.51 60.61 461,712 -1.78(-2.85%)
Mar 22, 2022 61.82 62.99 61.82 62.39 677,891 +1.37(+2.25%)
Mar 21, 2022 61.76 61.94 60.51 61.02 959,440 -0.27(-0.45%)
Mar 18, 2022 61.13 61.47 60.09 61.29 550,053 -0.13(-0.21%)
Mar 17, 2022 60.71 61.42 59.78 61.42 995,103 -0.06(-0.09%)
Mar 16, 2022 60.18 61.74 60.18 61.47 2,452,277 +2.18(+3.67%)
Mar 15, 2022 59.14 59.68 58.49 59.30 807,479 +0.49(+0.82%)
Mar 14, 2022 58.68 59.96 58.46 58.81 2,224,452 +1.01(+1.74%)
Mar 11, 2022 59.07 59.63 57.77 57.80 7,679,045 -0.68(-1.16%)
Mar 10, 2022 58.15 59.06 57.67 58.48 621,597 -0.66(-1.11%)
Mar 09, 2022 58.76 59.70 58.76 59.14 1,711,678 +2.37(+4.18%)
Mar 08, 2022 57.12 58.53 56.25 56.77 4,995,134 +0.35(+0.62%)
Mar 07, 2022 58.63 58.63 56.38 56.42 4,220,283 -2.72(-4.60%)
Mar 04, 2022 59.84 59.84 58.32 59.14 3,737,374 -2.08(-3.39%)
Mar 03, 2022 62.01 62.17 60.64 61.22 828,068 -0.51(-0.83%)
Mar 02, 2022 60.08 62.16 60.05 61.73 2,125,477 +2.15(+3.61%)
Mar 01, 2022 62.42 62.53 59.10 59.58 6,420,905 -3.62(-5.72%)
Feb 28, 2022 62.55 63.58 62.35 63.20 5,230,489 -0.81(-1.26%)
Feb 25, 2022 62.00 64.17 62.86 64.00 823,846 +2.48(+4.03%)
Feb 24, 2022 60.31 61.72 59.41 61.52 1,536,902 -1.38(-2.20%)
Feb 23, 2022 65.09 65.16 62.65 62.90 1,196,411 -1.60(-2.48%)
Feb 22, 2022 64.37 65.14 63.88 64.50 1,512,283 -0.19(-0.30%)
Feb 18, 2022 64.70 0 -0.19(-0.30%)
Feb 17, 2022 66.50 66.68 64.64 64.89 653,483 -2.46(-3.66%)
Feb 16, 2022 66.77 67.74 66.59 67.35 567,286 +0.17(+0.26%)
Feb 15, 2022 66.73 67.42 66.59 67.18 3,306,908 +1.27(+1.93%)
Feb 14, 2022 66.82 67.09 65.34 65.90 990,999 -0.69(-1.03%)
Feb 11, 2022 67.08 68.49 66.11 66.59 3,190,651 -0.95(-1.41%)
Feb 10, 2022 67.86 68.86 67.20 67.54 980,854 -0.25(-0.36%)
Feb 09, 2022 67.88 68.09 67.48 67.79 1,470,511 +0.11(+0.16%)
Feb 08, 2022 67.11 67.82 67.06 67.68 1,085,842 +1.36(+2.06%)
Feb 07, 2022 66.18 66.72 65.65 66.32 1,911,517 +0.39(+0.60%)
Feb 04, 2022 64.85 66.45 64.79 65.92 580,746 +1.35(+2.10%)
Feb 03, 2022 65.47 64.45 64.57 574,281 -0.64(-0.98%)
Feb 02, 2022 64.96 65.32 64.26 65.21 1,168,793 +0.23(+0.35%)
Feb 01, 2022 63.39 65.06 63.28 64.98 3,625,206 +1.53(+2.41%)
Jan 31, 2022 62.76 63.45 6,359,020 +0.23(+0.36%)
Jan 28, 2022 62.59 63.22 61.45 63.22 920,128 +0.69(+1.10%)
Jan 27, 2022 64.04 64.69 62.09 62.54 820,397 -0.76(-1.20%)
Jan 26, 2022 63.76 64.45 62.32 63.30 2,880,967 +0.15(+0.23%)
Jan 25, 2022 62.13 63.55 60.98 63.15 779,059 +0.35(+0.55%)
Jan 24, 2022 61.03 63.01 59.79 62.80 9,643,178 +0.61(+0.99%)
Jan 21, 2022 63.64 63.69 61.86 62.19 1,898,493 -2.10(-3.26%)
Jan 20, 2022 65.40 66.22 64.14 64.28 865,063 -1.11(-1.69%)
Jan 19, 2022 67.77 67.88 65.36 65.39 2,223,395 -2.11(-3.12%)
Jan 18, 2022 69.11 69.11 67.16 67.50 1,503,854 -1.65(-2.38%)
Jan 14, 2022 69.14 0 -0.19(-0.28%)
Jan 13, 2022 69.57 69.99 69.12 69.34 4,837,235 +0.16(+0.22%)
Jan 12, 2022 69.02 69.57 68.82 69.18 1,795,394 +0.36(+0.52%)
Jan 11, 2022 68.67 68.86 67.82 68.82 2,387,932 +0.59(+0.87%)
Jan 10, 2022 69.03 69.25 67.47 68.23 6,822,383 -0.16(-0.24%)
Jan 07, 2022 67.52 68.53 67.15 68.39 5,322,990 +1.07(+1.59%)
Jan 06, 2022 66.28 67.33 65.69 67.32 1,112,053 +2.06(+3.16%)
Jan 05, 2022 66.30 66.59 65.14 65.26 1,577,892 -0.62(-0.94%)
Jan 04, 2022 64.73 66.29 64.72 65.89 2,145,391 +2.16(+3.39%)
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.