Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KBW High Dividend Yield Financial Invesco ETF
(NQ:
KBWD
)
15.09
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
9.326
9.375
9.204
9.312
442,887
-0.02(-0.22%)
Oct 29, 2020
9.228
9.354
9.102
9.333
101,093
+0.11(+1.14%)
Oct 28, 2020
9.397
9.439
9.228
9.228
262,509
-0.30(-3.17%)
Oct 27, 2020
9.677
9.733
9.530
9.530
173,606
-0.12(-1.24%)
Oct 26, 2020
9.783
9.783
9.544
9.649
215,135
-0.21(-2.17%)
Oct 23, 2020
9.804
9.895
9.782
9.863
117,134
+0.10(+1.04%)
Oct 22, 2020
9.635
9.775
9.628
9.761
96,863
+0.13(+1.38%)
Oct 21, 2020
9.677
9.698
9.621
9.628
84,714
-0.06(-0.58%)
Oct 20, 2020
9.691
9.797
9.677
9.684
387,311
+0.04(+0.36%)
Oct 19, 2020
9.853
9.853
9.635
9.649
146,016
-0.14(-1.40%)
Oct 16, 2020
9.848
9.848
9.723
9.786
187,498
-0.03(-0.35%)
Oct 15, 2020
9.723
9.828
9.674
9.821
91,206
+0.04(+0.43%)
Oct 14, 2020
9.800
9.893
9.779
9.779
104,552
+0.01(+0.14%)
Oct 13, 2020
9.821
9.835
9.744
9.765
99,019
-0.08(-0.85%)
Oct 12, 2020
9.862
9.869
9.793
9.848
92,401
+0.01(+0.07%)
Oct 09, 2020
9.946
9.960
9.828
9.842
145,257
-0.07(-0.70%)
Oct 08, 2020
9.807
9.938
9.807
9.911
123,645
+0.18(+1.82%)
Oct 07, 2020
9.737
9.786
9.668
9.734
109,687
+0.09(+0.90%)
Oct 06, 2020
9.779
9.862
9.626
9.647
331,927
-0.08(-0.86%)
Oct 05, 2020
9.674
9.744
9.654
9.730
137,487
+0.11(+1.16%)
Oct 02, 2020
9.271
9.640
9.271
9.619
160,487
+0.22(+2.29%)
Oct 01, 2020
9.361
9.403
9.278
9.403
156,604
+0.06(+0.67%)
Sep 30, 2020
9.375
9.466
9.299
9.340
177,435
+0.01(+0.15%)
Sep 29, 2020
9.473
9.473
9.257
9.326
111,455
-0.15(-1.54%)
Sep 28, 2020
9.299
9.542
9.287
9.473
166,686
+0.30(+3.26%)
Sep 25, 2020
8.999
9.194
8.978
9.173
114,654
+0.17(+1.85%)
Sep 24, 2020
8.999
9.139
8.881
9.006
150,478
-0.01(-0.08%)
Sep 23, 2020
9.299
9.354
9.013
9.013
189,149
-0.25(-2.73%)
Sep 22, 2020
9.333
9.410
9.239
9.266
177,364
-0.06(-0.65%)
Sep 21, 2020
9.466
9.466
9.243
9.326
359,123
-0.25(-2.66%)
Sep 18, 2020
9.671
9.671
9.547
9.581
135,017
-0.06(-0.57%)
Sep 17, 2020
9.533
9.664
9.519
9.636
116,822
+0.00(+0.00%)
Sep 16, 2020
9.547
9.736
9.519
9.636
211,705
+0.13(+1.38%)
Sep 15, 2020
9.609
9.643
9.501
9.505
247,511
-0.07(-0.72%)
Sep 14, 2020
9.402
9.629
9.402
9.574
120,465
+0.19(+1.99%)
Sep 11, 2020
9.402
9.415
9.305
9.388
158,486
+0.03(+0.37%)
Sep 10, 2020
9.540
9.540
9.353
9.353
235,702
-0.13(-1.38%)
Sep 09, 2020
9.457
9.526
9.422
9.484
171,581
+0.06(+0.59%)
Sep 08, 2020
9.484
9.547
9.353
9.429
147,148
-0.08(-0.87%)
Sep 04, 2020
9.512
9.595
9.327
9.512
364,924
+0.08(+0.80%)
Sep 03, 2020
9.560
9.695
9.395
9.436
192,881
-0.13(-1.37%)
Sep 02, 2020
9.547
9.581
9.443
9.567
129,266
+0.02(+0.22%)
Sep 01, 2020
9.464
9.560
9.464
9.547
134,580
+0.05(+0.51%)
Aug 31, 2020
9.629
9.629
9.491
9.498
189,581
-0.11(-1.15%)
Aug 28, 2020
9.581
9.609
9.507
9.609
98,800
+0.08(+0.80%)
Aug 27, 2020
9.443
9.609
9.388
9.533
164,756
+0.12(+1.25%)
Aug 26, 2020
9.540
9.540
9.415
9.415
240,937
-0.13(-1.37%)
Aug 25, 2020
9.692
9.692
9.484
9.547
133,515
-0.07(-0.72%)
Aug 24, 2020
9.388
9.616
9.319
9.616
156,437
+0.29(+3.12%)
Aug 21, 2020
9.359
9.422
9.290
9.324
153,485
-0.08(-0.87%)
Aug 20, 2020
9.454
9.485
9.406
9.406
113,327
-0.10(-1.08%)
Aug 19, 2020
9.530
9.580
9.489
9.509
136,217
+0.02(+0.22%)
Aug 18, 2020
9.653
9.653
9.482
9.489
217,296
-0.14(-1.42%)
Aug 17, 2020
9.742
9.742
9.605
9.625
275,293
-0.10(-1.05%)
Aug 14, 2020
9.639
9.783
9.577
9.728
165,179
+0.06(+0.64%)
Aug 13, 2020
9.742
9.851
9.639
9.666
182,666
-0.08(-0.77%)
Aug 12, 2020
9.913
9.960
9.653
9.742
178,913
-0.04(-0.42%)
Aug 11, 2020
9.906
10.08
9.776
9.783
328,858
-0.03(-0.35%)
Aug 10, 2020
9.680
9.878
9.646
9.817
253,757
+0.21(+2.14%)
Aug 07, 2020
9.400
9.612
9.317
9.612
214,879
+0.20(+2.11%)
Aug 06, 2020
9.489
9.536
9.400
9.413
155,578
-0.09(-0.94%)
Aug 05, 2020
9.297
9.509
9.297
9.502
238,022
+0.25(+2.66%)
Aug 04, 2020
9.235
9.279
9.181
9.256
222,997
-0.03(-0.29%)
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
.