Skip to main content

KBW Bank Invesco ETF (NQ: KBWB )

62.34 -0.19 (-0.30%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 62.75 63.30 62.31 62.34 363,838 -0.19(-0.30%)
Oct 31, 2024 63.13 63.46 62.51 62.53 1,333,741 -0.68(-1.08%)
Oct 30, 2024 62.70 63.91 62.70 63.21 365,410 +0.22(+0.35%)
Oct 29, 2024 63.04 63.39 62.89 62.99 311,888 -0.23(-0.36%)
Oct 28, 2024 62.32 63.37 62.23 63.22 445,816 +1.33(+2.15%)
Oct 25, 2024 63.25 63.39 61.75 61.89 316,986 -0.83(-1.32%)
Oct 24, 2024 62.52 62.78 62.13 62.72 335,820 +0.38(+0.61%)
Oct 23, 2024 62.06 62.61 61.85 62.34 783,155 +0.19(+0.31%)
Oct 22, 2024 61.62 62.30 61.48 62.15 867,961 +0.43(+0.70%)
Oct 21, 2024 62.63 62.83 61.61 61.72 588,740 -1.09(-1.74%)
Oct 18, 2024 62.91 63.02 62.44 62.81 436,655 -0.20(-0.32%)
Oct 17, 2024 63.22 63.38 62.59 63.01 513,457 +0.07(+0.11%)
Oct 16, 2024 62.42 63.38 62.40 62.94 1,007,417 +1.06(+1.71%)
Oct 15, 2024 62.41 62.88 61.78 61.88 1,302,482 +0.19(+0.31%)
Oct 14, 2024 61.15 61.84 60.86 61.69 1,394,691 +0.61(+1.00%)
Oct 11, 2024 59.88 61.38 59.88 61.08 1,534,957 +1.79(+3.02%)
Oct 10, 2024 59.38 59.52 58.95 59.29 943,820 -0.14(-0.24%)
Oct 09, 2024 58.73 59.59 58.55 59.43 599,731 +0.72(+1.23%)
Oct 08, 2024 58.81 59.03 58.50 58.71 439,036 +0.01(+0.02%)
Oct 07, 2024 58.60 59.05 58.23 58.70 1,012,971 -0.05(-0.09%)
Oct 04, 2024 58.26 58.83 58.01 58.76 560,382 +1.50(+2.61%)
Oct 03, 2024 57.15 57.34 56.70 57.26 316,551 -0.21(-0.37%)
Oct 02, 2024 57.41 58.10 57.24 57.47 384,741 -0.03(-0.05%)
Oct 01, 2024 58.28 58.28 57.11 57.50 670,267 -1.11(-1.89%)
Sep 30, 2024 58.02 58.67 57.80 58.61 303,338 +0.36(+0.62%)
Sep 27, 2024 58.50 58.80 58.00 58.25 376,096 +0.07(+0.12%)
Sep 26, 2024 57.89 58.38 57.48 58.18 1,957,897 +0.72(+1.25%)
Sep 25, 2024 58.09 58.12 57.33 57.46 650,951 -0.59(-1.02%)
Sep 24, 2024 58.46 58.66 57.71 58.05 514,472 -0.41(-0.70%)
Sep 23, 2024 59.01 59.09 58.32 58.46 564,521 -0.30(-0.50%)
Sep 20, 2024 58.96 58.96 58.42 58.76 1,067,106 -0.35(-0.59%)
Sep 19, 2024 58.40 59.22 58.00 59.10 817,887 +1.64(+2.85%)
Sep 18, 2024 57.43 58.37 57.16 57.47 918,167 +0.06(+0.10%)
Sep 17, 2024 57.17 57.92 57.16 57.41 802,144 +0.40(+0.70%)
Sep 16, 2024 56.42 57.08 56.41 57.01 809,121 +0.81(+1.45%)
Sep 13, 2024 55.87 56.50 55.87 56.19 667,367 +0.55(+0.98%)
Sep 12, 2024 55.88 56.20 55.34 55.65 1,159,584 -0.14(-0.25%)
Sep 11, 2024 55.46 55.88 54.37 55.79 2,135,301 -0.23(-0.41%)
Sep 10, 2024 57.38 57.38 54.99 56.02 3,393,936 -1.04(-1.83%)
Sep 09, 2024 56.66 57.38 56.59 57.06 505,159 +1.02(+1.83%)
Sep 06, 2024 57.46 57.87 55.81 56.04 1,914,602 -1.44(-2.50%)
Sep 05, 2024 58.38 58.45 57.21 57.48 499,534 -0.49(-0.84%)
Sep 04, 2024 58.36 58.66 57.66 57.96 569,214 -0.34(-0.58%)
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.