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
)
15.35
+0.13 (+0.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Dec 31, 2020
11.79
11.79
11.79
144,626
+0.09(+0.79%)
Dec 30, 2020
11.71
11.79
11.69
11.69
144,626
+0.01(+0.12%)
Dec 29, 2020
11.77
11.81
11.64
11.68
150,763
-0.05(-0.42%)
Dec 28, 2020
11.73
11.89
11.72
11.73
249,121
+0.03(+0.23%)
Dec 24, 2020
11.74
11.74
11.62
11.70
48,196
-0.01(-0.10%)
Dec 23, 2020
11.59
11.77
11.59
11.71
146,078
+0.20(+1.73%)
Dec 22, 2020
11.60
11.64
11.50
11.51
151,639
-0.09(-0.74%)
Dec 21, 2020
11.67
11.67
11.53
11.60
151,757
-0.09(-0.75%)
Dec 18, 2020
11.81
11.82
11.64
11.69
229,743
-0.08(-0.72%)
Dec 17, 2020
11.80
11.80
11.66
11.77
219,165
+0.02(+0.15%)
Dec 16, 2020
11.80
11.82
11.70
11.76
287,307
-0.02(-0.18%)
Dec 15, 2020
11.74
11.78
11.64
11.78
142,568
+0.14(+1.22%)
Dec 14, 2020
11.76
11.82
11.64
11.64
113,018
-0.04(-0.36%)
Dec 11, 2020
11.68
11.69
11.59
11.68
181,785
+0.00(+0.00%)
Dec 10, 2020
11.68
11.70
11.61
11.68
176,858
-0.08(-0.66%)
Dec 09, 2020
11.87
11.90
11.66
11.76
195,747
-0.04(-0.36%)
Dec 08, 2020
11.68
11.85
11.67
11.80
166,486
+0.04(+0.30%)
Dec 07, 2020
11.87
11.87
11.64
11.76
245,078
-0.10(-0.83%)
Dec 04, 2020
11.73
11.87
11.71
11.86
226,772
+0.20(+1.70%)
Dec 03, 2020
11.52
11.71
11.52
11.66
219,952
+0.26(+2.29%)
Dec 02, 2020
11.34
11.44
11.28
11.40
117,253
+0.09(+0.81%)
Dec 01, 2020
11.30
11.45
11.28
11.31
250,766
+0.17(+1.52%)
Nov 30, 2020
11.45
11.45
11.12
11.14
186,202
-0.28(-2.47%)
Nov 27, 2020
11.52
11.52
11.39
11.42
178,249
-0.04(-0.37%)
Nov 25, 2020
11.52
11.52
11.37
11.47
153,067
-0.05(-0.46%)
Nov 24, 2020
11.35
11.56
11.33
11.52
405,010
+0.31(+2.74%)
Nov 23, 2020
11.06
11.26
11.05
11.21
225,223
+0.26(+2.42%)
Nov 20, 2020
10.98
11.01
10.91
10.95
125,684
-0.06(-0.52%)
Nov 19, 2020
10.93
11.00
10.84
11.00
274,435
+0.08(+0.77%)
Nov 18, 2020
11.02
11.19
10.92
10.92
356,043
-0.06(-0.51%)
Nov 17, 2020
10.85
11.00
10.78
10.98
196,737
+0.04(+0.39%)
Nov 16, 2020
10.83
10.99
10.79
10.93
327,688
+0.32(+3.04%)
Nov 13, 2020
10.45
10.67
10.45
10.61
162,876
+0.26(+2.51%)
Nov 12, 2020
10.44
10.48
10.26
10.35
253,189
-0.19(-1.80%)
Nov 11, 2020
10.68
10.68
10.50
10.54
217,358
-0.10(-0.92%)
Nov 10, 2020
10.37
10.69
10.35
10.64
819,497
+0.34(+3.27%)
Nov 09, 2020
10.20
10.44
10.10
10.30
314,460
+0.58(+5.99%)
Nov 06, 2020
9.902
9.902
9.705
9.719
266,331
-0.15(-1.49%)
Nov 05, 2020
9.698
9.909
9.687
9.867
167,458
+0.27(+2.85%)
Nov 04, 2020
9.726
9.726
9.425
9.593
293,820
-0.13(-1.37%)
Nov 03, 2020
9.649
9.761
9.628
9.726
131,234
+0.19(+1.99%)
Nov 02, 2020
9.432
9.577
9.404
9.537
164,417
+0.22(+2.41%)
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%)
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
.