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
)
15.34
+0.05 (+0.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2020
8.726
8.726
8.424
8.531
159,222
-0.19(-2.23%)
Apr 29, 2020
8.552
8.860
8.538
8.726
312,582
+0.41(+4.92%)
Apr 28, 2020
8.397
8.531
8.169
8.317
285,818
+0.14(+1.72%)
Apr 27, 2020
7.874
8.256
7.860
8.176
149,148
+0.35(+4.46%)
Apr 24, 2020
7.719
7.856
7.612
7.827
103,391
+0.13(+1.66%)
Apr 23, 2020
7.706
7.907
7.652
7.699
147,168
+0.00(+0.00%)
Apr 22, 2020
7.947
7.947
7.639
7.699
162,841
-0.08(-1.04%)
Apr 21, 2020
7.652
7.827
7.572
7.780
228,886
+0.00(+0.00%)
Apr 20, 2020
7.880
8.028
7.686
7.780
456,525
-0.30(-3.72%)
Apr 17, 2020
8.080
8.093
7.875
8.080
176,203
+0.46(+6.09%)
Apr 16, 2020
7.921
7.921
7.564
7.616
235,570
-0.23(-2.87%)
Apr 15, 2020
8.007
8.027
7.703
7.842
275,491
-0.39(-4.75%)
Apr 14, 2020
8.511
8.581
8.058
8.232
328,861
-0.07(-0.88%)
Apr 13, 2020
8.444
8.444
7.888
8.305
311,775
-0.07(-0.79%)
Apr 09, 2020
8.252
8.776
8.034
8.372
533,139
+0.62(+8.03%)
Apr 08, 2020
7.285
7.833
7.272
7.749
291,687
+0.76(+10.80%)
Apr 07, 2020
6.987
7.424
6.918
6.994
313,717
+0.35(+5.28%)
Apr 06, 2020
6.431
6.828
6.431
6.643
477,637
+0.50(+8.08%)
Apr 03, 2020
6.484
6.484
5.928
6.146
247,469
-0.33(-5.11%)
Apr 02, 2020
6.477
6.692
6.398
6.477
189,286
+0.01(+0.14%)
Apr 01, 2020
6.928
6.928
6.431
6.468
254,161
-0.70(-9.82%)
Mar 31, 2020
7.524
7.540
7.073
7.173
170,670
-0.36(-4.83%)
Mar 30, 2020
7.948
7.954
7.424
7.537
409,366
-0.49(-6.13%)
Mar 27, 2020
8.160
8.292
7.855
8.029
168,653
-0.30(-3.56%)
Mar 26, 2020
7.484
8.723
7.458
8.325
466,906
+1.17(+16.28%)
Mar 25, 2020
6.683
7.740
6.683
7.160
347,613
+0.68(+10.55%)
Mar 24, 2020
6.822
6.896
6.464
6.476
338,790
-0.03(-0.48%)
Mar 23, 2020
7.113
7.178
6.352
6.507
239,997
-0.65(-9.14%)
Mar 20, 2020
7.515
8.010
7.136
7.161
245,735
-0.11(-1.45%)
Mar 19, 2020
6.726
7.362
6.230
7.267
275,520
+0.38(+5.50%)
Mar 18, 2020
7.893
8.050
6.002
6.888
484,159
-1.57(-18.59%)
Mar 17, 2020
8.800
8.819
8.161
8.461
240,034
-0.31(-3.50%)
Mar 16, 2020
9.028
9.436
8.630
8.767
294,339
-1.16(-11.67%)
Mar 13, 2020
10.11
10.39
9.407
9.926
229,639
+0.46(+4.86%)
Mar 12, 2020
10.44
10.53
9.433
9.465
486,836
-1.74(-15.54%)
Mar 11, 2020
11.59
11.67
11.08
11.21
179,418
-0.67(-5.68%)
Mar 10, 2020
12.04
12.12
11.48
11.88
123,956
+0.22(+1.93%)
Mar 09, 2020
12.07
12.17
11.60
11.66
362,517
-1.22(-9.47%)
Mar 06, 2020
12.84
13.05
12.67
12.88
323,150
-0.36(-2.71%)
Mar 05, 2020
13.37
13.37
13.11
13.24
124,150
-0.30(-2.24%)
Mar 04, 2020
13.46
13.57
13.31
13.54
101,315
+0.23(+1.73%)
Mar 03, 2020
13.50
13.71
13.14
13.31
185,190
-0.16(-1.21%)
Mar 02, 2020
12.96
13.47
12.96
13.47
232,355
+0.55(+4.24%)
Feb 28, 2020
13.01
13.05
12.67
12.92
408,077
-0.38(-2.89%)
Feb 27, 2020
13.61
13.71
13.16
13.31
369,476
-0.55(-4.00%)
Feb 26, 2020
13.88
14.08
13.84
13.86
214,921
-0.01(-0.09%)
Feb 25, 2020
14.46
14.46
13.79
13.88
331,060
-0.48(-3.36%)
Feb 24, 2020
14.40
14.50
14.34
14.36
238,852
-0.34(-2.32%)
Feb 21, 2020
14.84
14.84
14.68
14.70
212,934
-0.16(-1.06%)
Feb 20, 2020
14.77
14.86
14.75
14.86
89,048
+0.10(+0.70%)
Feb 19, 2020
14.69
14.77
14.69
14.75
87,173
+0.07(+0.46%)
Feb 18, 2020
14.64
14.69
14.62
14.68
110,662
+0.04(+0.29%)
Feb 14, 2020
14.65
14.65
14.61
14.64
141,905
-0.01(-0.09%)
Feb 13, 2020
14.66
14.66
14.59
14.66
108,760
+0.04(+0.27%)
Feb 12, 2020
14.64
14.68
14.60
14.62
83,907
+0.03(+0.20%)
Feb 11, 2020
14.58
14.64
14.57
14.59
97,828
+0.04(+0.25%)
Feb 10, 2020
14.52
14.56
14.52
14.55
48,368
+0.03(+0.18%)
Feb 07, 2020
14.59
14.59
14.51
14.53
75,044
-0.08(-0.58%)
Feb 06, 2020
14.59
14.67
14.59
14.61
190,789
+0.05(+0.32%)
Feb 05, 2020
14.44
14.58
14.44
14.56
93,283
+0.20(+1.41%)
Feb 04, 2020
14.39
14.41
14.35
14.36
82,575
+0.09(+0.62%)
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
.