KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	41.75	41.81	41.26	41.42	367,730	+0.06(+0.15%)
Mar 28, 2019	40.92	41.41	40.83	41.36	2,138,471	+0.51(+1.24%)
Mar 27, 2019	41.02	41.11	40.64	40.85	2,150,721	-0.20(-0.48%)
Mar 26, 2019	40.71	41.10	40.52	41.05	410,935	+0.70(+1.72%)
Mar 25, 2019	40.49	41.02	40.10	40.35	2,498,378	-0.18(-0.45%)
Mar 22, 2019	41.75	41.82	40.32	40.53	2,634,628	-1.66(-3.93%)
Mar 21, 2019	42.60	42.60	41.94	42.19	661,119	-0.65(-1.52%)
Mar 20, 2019	44.10	44.13	42.82	42.85	305,633	-1.34(-3.03%)
Mar 19, 2019	45.07	45.14	44.12	44.19	744,394	-0.61(-1.36%)
Mar 18, 2019	44.32	44.94	44.32	44.80	485,554	+0.61(+1.38%)
Mar 15, 2019	44.09	44.41	43.99	44.19	315,536	+0.12(+0.27%)
Mar 14, 2019	43.82	44.26	43.78	44.07	269,407	+0.27(+0.62%)
Mar 13, 2019	43.54	43.96	43.41	43.80	269,174	+0.41(+0.95%)
Mar 12, 2019	43.44	43.64	43.26	43.39	370,354	+0.04(+0.10%)
Mar 11, 2019	43.19	43.55	43.08	43.34	229,068	+0.29(+0.68%)
Mar 08, 2019	42.50	43.08	42.45	43.05	1,734,516	+0.09(+0.22%)
Mar 07, 2019	43.39	43.40	42.72	42.96	894,677	-0.59(-1.35%)
Mar 06, 2019	44.03	44.17	43.51	43.55	536,309	-0.51(-1.16%)
Mar 05, 2019	44.16	44.21	43.49	44.06	619,968	-0.09(-0.21%)
Mar 04, 2019	44.51	44.91	43.75	44.15	558,580	-0.23(-0.52%)
Mar 01, 2019	44.46	44.89	44.21	44.39	419,273	+0.22(+0.50%)
Feb 28, 2019	44.36	44.41	44.13	44.16	373,726	-0.15(-0.33%)
Feb 27, 2019	43.97	44.34	43.88	44.31	353,553	+0.35(+0.80%)
Feb 26, 2019	43.96	44.37	43.74	43.96	358,323	-0.25(-0.56%)
Feb 25, 2019	44.33	44.64	44.17	44.21	619,401	+0.13(+0.29%)
Feb 22, 2019	44.26	44.32	43.92	44.08	362,434	-0.10(-0.23%)
Feb 21, 2019	44.46	44.47	44.02	44.18	385,675	-0.27(-0.62%)
Feb 20, 2019	44.04	44.48	43.90	44.45	521,709	+0.40(+0.91%)
Feb 19, 2019	43.58	44.18	43.44	44.05	209,746	+0.21(+0.47%)
Feb 15, 2019	43.12	43.91	43.12	43.85	419,858	+1.03(+2.42%)
Feb 14, 2019	42.91	43.09	42.44	42.81	250,485	-0.44(-1.01%)
Feb 13, 2019	43.43	43.60	43.25	43.25	351,645	-0.04(-0.10%)
Feb 12, 2019	43.01	43.47	43.01	43.29	188,518	+0.62(+1.44%)
Feb 11, 2019	42.62	42.77	42.51	42.68	180,790	+0.15(+0.34%)
Feb 08, 2019	42.69	42.80	42.01	42.53	200,923	-0.35(-0.82%)
Feb 07, 2019	43.07	43.47	42.46	42.88	505,331	+0.20(+0.46%)
Feb 06, 2019	42.57	42.97	42.50	42.68	186,861	-0.03(-0.08%)
Feb 05, 2019	42.94	42.94	42.46	42.72	308,107	-0.15(-0.36%)
Feb 04, 2019	42.58	42.87	42.46	42.87	179,109	+0.25(+0.58%)
Feb 01, 2019	42.68	42.87	42.50	42.62	486,637	+0.13(+0.30%)
Jan 31, 2019	42.60	42.69	42.03	42.50	340,297	-0.38(-0.88%)
Jan 30, 2019	42.98	43.27	42.70	42.87	183,106	-0.04(-0.10%)
Jan 29, 2019	43.09	43.33	42.91	42.91	195,182	-0.25(-0.57%)
Jan 28, 2019	42.85	43.21	42.81	43.16	246,723	-0.02(-0.04%)
Jan 25, 2019	43.09	43.47	42.91	43.18	174,492	+0.39(+0.92%)
Jan 24, 2019	42.38	42.91	42.38	42.79	1,136,567	+0.20(+0.46%)
Jan 23, 2019	42.77	42.80	42.18	42.59	505,430	-0.03(-0.08%)
Jan 22, 2019	42.61	42.83	42.40	42.62	712,248	-0.29(-0.68%)
Jan 18, 2019	42.50	42.99	42.10	42.91	283,374	+0.74(+1.76%)
Jan 17, 2019	41.61	42.27	41.35	42.17	206,850	+0.41(+0.98%)
Jan 16, 2019	41.26	41.99	41.09	41.76	527,791	+1.08(+2.65%)
Jan 15, 2019	40.06	40.80	39.99	40.68	1,085,416	+0.37(+0.91%)
Jan 14, 2019	39.47	40.48	39.47	40.32	153,870	+0.49(+1.22%)
Jan 11, 2019	39.45	39.97	39.22	39.83	103,853	+0.16(+0.41%)
Jan 10, 2019	39.59	39.85	39.32	39.67	140,346	-0.12(-0.30%)
Jan 09, 2019	39.53	39.95	39.32	39.79	221,777	+0.36(+0.91%)
Jan 08, 2019	39.75	39.75	38.92	39.43	520,593	+0.01(+0.02%)
Jan 07, 2019	39.17	39.76	38.88	39.42	285,738	+0.21(+0.52%)
Jan 04, 2019	38.74	39.30	38.55	39.21	237,178	+1.27(+3.33%)
Jan 03, 2019	38.20	38.56	37.85	37.95	549,014	-0.47(-1.22%)