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
)
15.20
-0.05 (-0.33%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jul 31, 2020
9.276
9.334
9.119
9.249
173,950
-0.03(-0.37%)
Jul 30, 2020
9.311
9.317
9.181
9.283
106,096
-0.12(-1.31%)
Jul 29, 2020
9.317
9.420
9.276
9.406
159,984
+0.13(+1.40%)
Jul 28, 2020
9.256
9.359
9.242
9.276
169,436
+0.00(+0.00%)
Jul 27, 2020
9.304
9.323
9.208
9.276
144,202
-0.04(-0.44%)
Jul 24, 2020
9.406
9.475
9.290
9.317
247,185
-0.12(-1.23%)
Jul 23, 2020
9.427
9.523
9.359
9.434
205,971
+0.00(+0.00%)
Jul 22, 2020
9.338
9.468
9.304
9.434
151,059
+0.10(+1.03%)
Jul 21, 2020
9.160
9.365
9.160
9.338
131,614
+0.25(+2.71%)
Jul 20, 2020
9.112
9.174
9.044
9.092
202,080
-0.06(-0.67%)
Jul 17, 2020
9.308
9.315
9.152
9.153
225,690
-0.11(-1.23%)
Jul 16, 2020
9.206
9.410
9.165
9.267
115,378
-0.04(-0.44%)
Jul 15, 2020
9.077
9.335
9.043
9.308
213,562
+0.41(+4.65%)
Jul 14, 2020
8.827
8.960
8.738
8.894
133,583
+0.08(+0.92%)
Jul 13, 2020
8.874
8.962
8.752
8.813
222,234
-0.03(-0.31%)
Jul 10, 2020
8.576
8.840
8.521
8.840
280,121
+0.27(+3.16%)
Jul 09, 2020
8.881
8.881
8.521
8.569
373,175
-0.31(-3.44%)
Jul 08, 2020
8.786
8.928
8.725
8.874
176,389
+0.11(+1.28%)
Jul 07, 2020
8.921
8.969
8.752
8.762
318,461
-0.26(-2.89%)
Jul 06, 2020
9.104
9.196
8.935
9.023
242,005
+0.05(+0.53%)
Jul 02, 2020
9.193
9.247
8.942
8.976
159,310
-0.05(-0.53%)
Jul 01, 2020
9.213
9.308
9.015
9.023
93,894
-0.18(-1.92%)
Jun 30, 2020
9.071
9.213
9.033
9.199
183,012
+0.14(+1.50%)
Jun 29, 2020
8.935
9.169
8.820
9.064
162,470
+0.16(+1.83%)
Jun 26, 2020
9.111
9.111
8.843
8.901
227,018
-0.30(-3.24%)
Jun 25, 2020
8.915
9.226
8.813
9.199
322,684
+0.18(+1.95%)
Jun 24, 2020
9.233
9.233
8.827
9.023
444,928
-0.35(-3.76%)
Jun 23, 2020
9.532
9.532
9.349
9.376
286,296
-0.05(-0.58%)
Jun 22, 2020
9.376
9.450
9.193
9.430
322,289
+0.02(+0.16%)
Jun 19, 2020
9.677
9.704
9.334
9.415
221,429
-0.17(-1.75%)
Jun 18, 2020
9.542
9.697
9.462
9.583
138,496
-0.02(-0.21%)
Jun 17, 2020
9.858
9.858
9.589
9.603
372,911
-0.21(-2.12%)
Jun 16, 2020
10.03
10.07
9.610
9.811
346,925
+0.15(+1.53%)
Jun 15, 2020
9.213
9.736
9.193
9.663
207,241
+0.11(+1.20%)
Jun 12, 2020
9.536
9.650
9.179
9.549
210,268
+0.44(+4.87%)
Jun 11, 2020
9.173
9.468
9.025
9.106
464,129
-0.73(-7.45%)
Jun 10, 2020
10.34
10.34
9.643
9.838
289,152
-0.47(-4.56%)
Jun 09, 2020
10.54
10.54
10.21
10.31
760,024
-0.33(-3.10%)
Jun 08, 2020
10.32
10.64
10.28
10.64
611,667
+0.68(+6.82%)
Jun 05, 2020
10.15
10.43
9.919
9.958
1,061,313
+0.34(+3.56%)
Jun 04, 2020
9.347
9.630
9.227
9.616
174,833
+0.26(+2.80%)
Jun 03, 2020
9.126
9.401
9.112
9.354
283,572
+0.40(+4.43%)
Jun 02, 2020
8.998
9.065
8.917
8.958
206,485
+0.02(+0.23%)
Jun 01, 2020
8.770
9.012
8.729
8.938
175,037
+0.20(+2.31%)
May 29, 2020
8.843
8.857
8.659
8.736
189,137
-0.13(-1.52%)
May 28, 2020
9.193
9.193
8.828
8.870
256,113
-0.26(-2.87%)
May 27, 2020
9.065
9.132
8.810
9.132
306,466
+0.32(+3.66%)
May 26, 2020
8.682
8.884
8.682
8.810
354,086
+0.40(+4.70%)
May 22, 2020
8.373
8.420
8.272
8.414
95,536
+0.03(+0.33%)
May 21, 2020
8.346
8.440
8.269
8.387
131,259
+0.07(+0.89%)
May 20, 2020
8.171
8.339
8.171
8.313
160,984
+0.27(+3.34%)
May 19, 2020
8.158
8.279
8.017
8.044
168,006
-0.10(-1.24%)
May 18, 2020
7.950
8.192
7.930
8.145
218,747
+0.44(+5.73%)
May 15, 2020
7.730
7.783
7.623
7.703
218,019
-0.04(-0.51%)
May 14, 2020
7.317
7.743
7.158
7.743
365,798
+0.26(+3.46%)
May 13, 2020
7.823
7.823
7.311
7.484
392,747
-0.39(-4.90%)
May 12, 2020
8.148
8.175
7.856
7.869
239,605
-0.21(-2.63%)
May 11, 2020
8.102
8.168
8.015
8.082
199,241
-0.14(-1.70%)
May 08, 2020
8.188
8.261
8.142
8.221
135,566
+0.18(+2.23%)
May 07, 2020
8.069
8.208
7.989
8.042
112,045
+0.11(+1.34%)
May 06, 2020
8.162
8.228
7.902
7.936
234,443
-0.12(-1.49%)
May 05, 2020
8.248
8.374
8.002
8.055
407,328
+0.01(+0.08%)
May 04, 2020
7.995
8.058
7.816
8.049
192,351
-0.05(-0.66%)
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
.