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 (%)
Nov 30, 2020
11.45
11.45
11.12
11.14
186,238
-0.28(-2.48%)
Nov 27, 2020
11.51
11.51
11.39
11.42
178,283
-0.04(-0.37%)
Nov 25, 2020
11.51
11.51
11.36
11.46
153,097
-0.05(-0.46%)
Nov 24, 2020
11.34
11.56
11.33
11.52
405,088
+0.31(+2.74%)
Nov 23, 2020
11.06
11.26
11.05
11.21
225,266
+0.26(+2.41%)
Nov 20, 2020
10.97
11.00
10.90
10.94
125,708
-0.06(-0.52%)
Nov 19, 2020
10.92
11.00
10.84
11.00
274,488
+0.08(+0.77%)
Nov 18, 2020
11.02
11.19
10.92
10.92
356,112
-0.06(-0.51%)
Nov 17, 2020
10.85
11.00
10.78
10.97
196,775
+0.04(+0.39%)
Nov 16, 2020
10.83
10.98
10.79
10.93
327,752
+0.32(+3.04%)
Nov 13, 2020
10.45
10.66
10.45
10.61
162,908
+0.26(+2.51%)
Nov 12, 2020
10.43
10.48
10.26
10.35
253,238
-0.19(-1.80%)
Nov 11, 2020
10.68
10.68
10.50
10.54
217,400
-0.10(-0.92%)
Nov 10, 2020
10.37
10.69
10.35
10.64
819,656
+0.34(+3.27%)
Nov 09, 2020
10.20
10.44
10.10
10.30
314,521
+0.58(+5.99%)
Nov 06, 2020
9.900
9.900
9.703
9.717
266,382
-0.15(-1.49%)
Nov 05, 2020
9.696
9.907
9.685
9.865
167,490
+0.27(+2.85%)
Nov 04, 2020
9.724
9.724
9.423
9.591
293,877
-0.13(-1.37%)
Nov 03, 2020
9.647
9.760
9.626
9.724
131,260
+0.19(+1.99%)
Nov 02, 2020
9.430
9.575
9.402
9.535
164,448
+0.22(+2.41%)
Oct 30, 2020
9.325
9.374
9.202
9.311
442,973
-0.02(-0.22%)
Oct 29, 2020
9.226
9.353
9.100
9.332
101,112
+0.11(+1.14%)
Oct 28, 2020
9.395
9.437
9.226
9.226
262,560
-0.30(-3.17%)
Oct 27, 2020
9.675
9.731
9.528
9.528
173,640
-0.12(-1.24%)
Oct 26, 2020
9.781
9.781
9.542
9.647
215,177
-0.21(-2.17%)
Oct 23, 2020
9.802
9.893
9.780
9.861
117,157
+0.10(+1.04%)
Oct 22, 2020
9.633
9.774
9.626
9.760
96,882
+0.13(+1.38%)
Oct 21, 2020
9.675
9.696
9.619
9.626
84,730
-0.06(-0.58%)
Oct 20, 2020
9.689
9.795
9.675
9.682
387,386
+0.04(+0.36%)
Oct 19, 2020
9.851
9.851
9.633
9.647
146,044
-0.14(-1.40%)
Oct 16, 2020
9.847
9.847
9.721
9.784
187,534
-0.03(-0.35%)
Oct 15, 2020
9.721
9.826
9.673
9.819
91,223
+0.04(+0.43%)
Oct 14, 2020
9.798
9.891
9.777
9.777
104,572
+0.01(+0.14%)
Oct 13, 2020
9.819
9.833
9.742
9.763
99,038
-0.08(-0.85%)
Oct 12, 2020
9.861
9.867
9.791
9.847
92,419
+0.01(+0.07%)
Oct 09, 2020
9.944
9.958
9.826
9.840
145,285
-0.07(-0.70%)
Oct 08, 2020
9.805
9.936
9.805
9.909
123,669
+0.18(+1.82%)
Oct 07, 2020
9.735
9.784
9.666
9.732
109,708
+0.09(+0.90%)
Oct 06, 2020
9.777
9.861
9.624
9.645
331,992
-0.08(-0.86%)
Oct 05, 2020
9.673
9.742
9.652
9.728
137,513
+0.11(+1.16%)
Oct 02, 2020
9.269
9.638
9.269
9.617
160,518
+0.22(+2.29%)
Oct 01, 2020
9.359
9.401
9.276
9.401
156,635
+0.06(+0.67%)
Sep 30, 2020
9.373
9.464
9.297
9.339
177,469
+0.01(+0.15%)
Sep 29, 2020
9.471
9.471
9.255
9.325
111,477
-0.15(-1.54%)
Sep 28, 2020
9.297
9.540
9.285
9.471
166,718
+0.30(+3.26%)
Sep 25, 2020
8.998
9.192
8.977
9.172
114,676
+0.17(+1.85%)
Sep 24, 2020
8.998
9.137
8.879
9.005
150,507
-0.01(-0.08%)
Sep 23, 2020
9.297
9.353
9.012
9.012
189,185
-0.25(-2.73%)
Sep 22, 2020
9.332
9.408
9.238
9.264
177,399
-0.06(-0.65%)
Sep 21, 2020
9.464
9.464
9.241
9.325
359,192
-0.25(-2.66%)
Sep 18, 2020
9.669
9.669
9.545
9.579
135,043
-0.06(-0.57%)
Sep 17, 2020
9.531
9.662
9.517
9.634
116,844
+0.00(+0.00%)
Sep 16, 2020
9.545
9.735
9.517
9.634
211,746
+0.13(+1.38%)
Sep 15, 2020
9.607
9.641
9.500
9.503
247,559
-0.07(-0.72%)
Sep 14, 2020
9.400
9.628
9.400
9.572
120,488
+0.19(+1.99%)
Sep 11, 2020
9.400
9.414
9.303
9.386
158,517
+0.03(+0.37%)
Sep 10, 2020
9.538
9.538
9.351
9.351
235,748
-0.13(-1.38%)
Sep 09, 2020
9.455
9.524
9.421
9.483
171,614
+0.06(+0.59%)
Sep 08, 2020
9.483
9.545
9.351
9.427
147,177
-0.08(-0.87%)
Sep 04, 2020
9.510
9.593
9.325
9.510
364,995
+0.08(+0.80%)
Sep 03, 2020
9.559
9.693
9.393
9.434
192,918
-0.13(-1.37%)
Sep 02, 2020
9.545
9.579
9.441
9.565
129,291
+0.02(+0.22%)
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
.