Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KBW Bank Invesco ETF (NQ: KBWB )

49.93 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	49.89	50.37	49.62	49.93	1,058,685	+0.35(+0.71%)
Apr 16, 2024	50.38	50.43	49.32	49.58	2,023,847	-0.81(-1.61%)
Apr 15, 2024	50.99	51.67	50.10	50.39	1,075,190	+0.13(+0.26%)
Apr 12, 2024	50.27	50.64	49.99	50.26	969,670	-0.72(-1.41%)
Apr 11, 2024	51.36	51.45	50.49	50.98	742,070	-0.40(-0.78%)
Apr 10, 2024	51.99	52.14	51.10	51.38	972,344	-1.59(-3.00%)
Apr 09, 2024	53.00	53.14	52.39	52.97	303,151	+0.10(+0.19%)
Apr 08, 2024	52.39	53.01	52.36	52.87	273,435	+0.70(+1.34%)
Apr 05, 2024	51.84	52.38	51.62	52.17	313,483	+0.21(+0.40%)
Apr 04, 2024	53.14	53.29	51.88	51.96	866,299	-0.58(-1.10%)
Apr 03, 2024	52.43	53.07	52.34	52.54	341,753	-0.05(-0.10%)
Apr 02, 2024	52.67	52.93	52.47	52.59	268,249	-0.47(-0.89%)
Apr 01, 2024	53.72	53.72	52.98	53.06	305,023	-0.60(-1.12%)
Mar 28, 2024	53.36	53.79	53.18	53.66	442,809	+0.44(+0.83%)
Mar 27, 2024	52.17	53.22	52.17	53.22	1,049,973	+1.26(+2.42%)
Mar 26, 2024	52.06	52.20	51.92	51.96	241,223	+0.06(+0.12%)
Mar 25, 2024	51.99	52.48	51.80	51.90	512,134	-0.10(-0.19%)
Mar 22, 2024	52.92	53.16	52.00	52.00	475,261	-0.81(-1.53%)
Mar 21, 2024	51.87	52.88	51.87	52.81	802,180	+1.12(+2.17%)
Mar 20, 2024	50.28	51.81	50.18	51.69	746,529	+1.19(+2.36%)
Mar 19, 2024	50.36	50.69	50.28	50.50	342,386	+0.11(+0.22%)
Mar 18, 2024	50.31	50.44	49.82	50.39	432,371	+0.21(+0.41%)
Mar 15, 2024	49.88	50.58	49.88	50.18	1,147,583	+0.02(+0.04%)
Mar 14, 2024	50.98	51.11	49.83	50.16	554,949	-0.86(-1.69%)
Mar 13, 2024	50.77	51.31	50.77	51.03	510,397	+0.29(+0.57%)
Mar 12, 2024	50.81	51.08	50.54	50.74	588,439	-0.05(-0.10%)
Mar 11, 2024	50.48	50.87	50.24	50.79	528,910	+0.08(+0.16%)
Mar 08, 2024	50.89	51.37	50.71	50.71	672,793	+0.07(+0.14%)
Mar 07, 2024	50.70	51.19	50.35	50.64	624,069	+0.13(+0.26%)
Mar 06, 2024	50.82	50.82	49.89	50.51	2,098,550	-0.34(-0.66%)
Mar 05, 2024	49.84	51.22	49.82	50.85	832,369	+0.70(+1.40%)
Mar 04, 2024	49.29	50.66	49.29	50.14	1,255,752	+0.90(+1.83%)
Mar 01, 2024	49.13	49.41	48.64	49.24	618,162	-0.08(-0.16%)
Feb 29, 2024	49.35	49.67	48.97	49.32	270,283	+0.36(+0.73%)
Feb 28, 2024	48.79	49.36	48.79	48.96	444,422	-0.06(-0.12%)
Feb 27, 2024	48.63	49.06	48.60	49.02	483,804	+0.56(+1.15%)
Feb 26, 2024	48.70	49.25	48.32	48.47	1,702,037	-0.40(-0.81%)
Feb 23, 2024	48.72	49.16	48.62	48.86	634,465	+0.18(+0.37%)
Feb 22, 2024	48.66	49.17	48.41	48.69	719,440	+0.19(+0.39%)
Feb 21, 2024	48.20	48.62	47.85	48.50	518,668	+0.02(+0.04%)
Feb 20, 2024	48.11	48.69	48.02	48.48	496,601	-0.18(-0.37%)
Feb 16, 2024	48.44	48.92	48.23	48.66	589,145	-0.16(-0.33%)
Feb 15, 2024	47.86	49.03	47.86	48.82	1,085,638	+1.15(+2.41%)
Feb 14, 2024	47.46	47.70	47.24	47.66	774,654	+0.60(+1.29%)
Feb 13, 2024	47.73	47.81	46.48	47.06	1,423,090	-1.42(-2.92%)
Feb 12, 2024	47.65	48.89	47.65	48.48	603,515	+0.74(+1.56%)
Feb 09, 2024	47.62	47.83	47.25	47.73	897,930	+0.12(+0.25%)
Feb 08, 2024	47.39	47.72	47.20	47.62	1,983,081	+0.00(+0.00%)
Feb 07, 2024	47.65	47.84	46.79	47.62	942,308	+0.00(+0.00%)
Feb 06, 2024	47.56	48.03	47.32	47.62	916,817	-0.03(-0.06%)
Feb 05, 2024	47.80	47.90	47.34	47.65	1,788,729	-0.62(-1.29%)
Feb 02, 2024	47.37	48.48	47.37	48.27	953,304	+0.38(+0.79%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices