KBW Bank Invesco ETF (NQ: KBWB )

61.58 USD -1.53 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 62.15 62.48 61.26 61.58 1,925,960 -1.53(-2.42%)
Jun 17, 2021 66.98 66.98 63.08 63.11 8,675,741 -3.30(-4.97%)
Jun 16, 2021 65.67 66.89 64.86 66.41 1,718,558 +0.30(+0.45%)
Jun 15, 2021 65.65 66.40 65.33 66.11 2,653,561 +0.45(+0.69%)
Jun 14, 2021 66.59 66.79 65.26 65.66 820,248 -1.07(-1.60%)
Jun 11, 2021 66.60 67.00 66.40 66.73 210,923 +0.33(+0.50%)
Jun 10, 2021 68.53 68.64 66.40 66.40 322,542 -1.25(-1.85%)
Jun 09, 2021 68.19 68.19 67.44 67.65 222,042 -1.11(-1.61%)
Jun 08, 2021 68.57 68.96 67.74 68.76 228,978 -0.24(-0.35%)
Jun 07, 2021 69.40 69.40 68.72 69.00 285,983 -0.13(-0.19%)
Jun 04, 2021 69.40 69.44 68.48 69.13 688,819 -0.21(-0.30%)
Jun 03, 2021 69.14 69.90 68.91 69.34 412,703 +0.14(+0.20%)
Jun 02, 2021 69.77 69.81 68.90 69.20 173,611 -0.42(-0.60%)
Jun 01, 2021 69.72 69.99 69.26 69.62 435,007 +0.61(+0.88%)
May 28, 2021 69.17 69.17 68.19 69.01 351,426 +0.04(+0.06%)
May 27, 2021 68.89 69.29 68.43 68.97 405,726 +1.00(+1.47%)
May 26, 2021 67.90 68.24 67.21 67.97 743,387 +0.42(+0.62%)
May 25, 2021 68.61 69.32 67.45 67.55 317,661 -0.91(-1.33%)
May 24, 2021 68.58 68.72 68.00 68.46 209,378 +0.20(+0.29%)
May 21, 2021 67.57 68.69 67.57 68.26 193,749 +0.99(+1.47%)
May 20, 2021 67.44 67.76 66.71 67.27 343,056 -0.23(-0.34%)
May 19, 2021 67.37 67.59 66.30 67.50 734,240 -0.70(-1.03%)
May 18, 2021 69.45 69.64 68.12 68.20 4,133,904 -1.24(-1.79%)
May 17, 2021 68.70 69.45 68.35 69.44 412,089 +0.44(+0.64%)
May 14, 2021 68.23 69.10 68.05 69.00 348,217 +1.11(+1.63%)
May 13, 2021 66.10 68.26 66.05 67.89 428,660 +1.49(+2.24%)
May 12, 2021 68.33 68.74 66.26 66.40 788,878 -1.16(-1.72%)
May 11, 2021 67.87 68.80 67.07 67.56 642,167 -0.78(-1.14%)
May 10, 2021 68.89 69.42 68.24 68.34 687,957 -0.03(-0.04%)
May 07, 2021 67.07 68.46 66.74 68.37 778,961 +0.31(+0.46%)
May 06, 2021 67.56 68.15 66.87 68.06 399,901 +0.66(+0.98%)
May 05, 2021 66.85 67.61 66.09 67.40 1,523,371 +0.70(+1.05%)
May 04, 2021 65.45 66.70 64.77 66.70 670,865 +0.94(+1.43%)
May 03, 2021 66.18 66.41 65.33 65.76 984,195 +0.12(+0.18%)
Apr 30, 2021 65.92 66.28 65.54 65.64 181,800 -0.75(-1.13%)
Apr 29, 2021 65.71 66.44 65.69 66.39 282,220 +1.24(+1.90%)
Apr 28, 2021 64.91 65.35 64.82 65.15 433,700 +0.49(+0.76%)
Apr 27, 2021 64.06 64.71 63.91 64.66 1,174,342 +0.60(+0.94%)
Apr 26, 2021 63.73 64.50 63.67 64.06 685,340 +0.72(+1.14%)
Apr 23, 2021 61.52 63.66 61.38 63.34 5,341,500 +1.73(+2.81%)
Apr 22, 2021 62.49 62.49 61.52 61.61 509,051 -0.89(-1.42%)
Apr 21, 2021 61.00 62.51 60.44 62.50 1,114,931 +1.25(+2.04%)
Apr 20, 2021 62.72 62.73 61.04 61.25 690,371 -1.84(-2.92%)
Apr 19, 2021 63.26 63.69 62.82 63.09 307,211 -0.28(-0.44%)
Apr 16, 2021 63.58 63.90 62.93 63.37 302,800 +0.32(+0.51%)
Apr 15, 2021 63.94 63.94 62.17 63.05 1,133,419 -0.58(-0.91%)
Apr 14, 2021 62.57 64.13 62.46 63.63 451,263 +0.83(+1.32%)
Apr 13, 2021 63.56 63.56 62.44 62.80 387,360 -0.98(-1.54%)
Apr 12, 2021 63.50 63.89 63.46 63.78 2,811,866 +0.35(+0.55%)
Apr 09, 2021 63.22 63.56 62.89 63.43 456,600 +0.62(+0.99%)
Apr 08, 2021 62.71 62.87 61.70 62.81 726,754 -0.03(-0.05%)
Apr 07, 2021 62.82 63.15 62.47 62.84 232,132 +0.21(+0.34%)
Apr 06, 2021 62.58 62.92 62.08 62.63 269,000 -0.12(-0.19%)
Apr 05, 2021 63.20 63.50 62.44 62.75 480,168 +0.32(+0.51%)
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.