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 (%)
Apr 30, 2020
8.640
8.640
8.341
8.447
160,807
-0.19(-2.23%)
Apr 29, 2020
8.467
8.773
8.454
8.640
315,694
+0.41(+4.92%)
Apr 28, 2020
8.314
8.447
8.088
8.235
288,663
+0.14(+1.72%)
Apr 27, 2020
7.796
8.175
7.783
8.095
150,633
+0.35(+4.46%)
Apr 24, 2020
7.643
7.779
7.537
7.749
104,420
+0.13(+1.66%)
Apr 23, 2020
7.630
7.829
7.577
7.623
148,633
+0.00(+0.00%)
Apr 22, 2020
7.869
7.869
7.563
7.623
164,462
-0.08(-1.04%)
Apr 21, 2020
7.577
7.749
7.497
7.703
231,164
+0.00(+0.00%)
Apr 20, 2020
7.803
7.949
7.610
7.703
461,070
-0.30(-3.72%)
Apr 17, 2020
8.000
8.014
7.797
8.000
177,957
+0.46(+6.09%)
Apr 16, 2020
7.843
7.843
7.489
7.541
237,915
-0.22(-2.87%)
Apr 15, 2020
7.928
7.948
7.627
7.764
278,233
-0.39(-4.75%)
Apr 14, 2020
8.427
8.497
7.979
8.151
332,135
-0.07(-0.88%)
Apr 13, 2020
8.361
8.361
7.810
8.223
314,879
-0.07(-0.79%)
Apr 09, 2020
8.171
8.689
7.955
8.289
538,446
+0.62(+8.03%)
Apr 08, 2020
7.214
7.756
7.200
7.673
294,591
+0.75(+10.80%)
Apr 07, 2020
6.918
7.351
6.850
6.925
316,840
+0.35(+5.28%)
Apr 06, 2020
6.368
6.761
6.368
6.577
482,392
+0.49(+8.08%)
Apr 03, 2020
6.420
6.420
5.869
6.086
249,933
-0.33(-5.11%)
Apr 02, 2020
6.413
6.626
6.335
6.413
191,170
+0.01(+0.14%)
Apr 01, 2020
6.859
6.859
6.368
6.405
256,691
-0.70(-9.82%)
Mar 31, 2020
7.450
7.466
7.004
7.102
172,369
-0.36(-4.83%)
Mar 30, 2020
7.869
7.876
7.351
7.463
413,441
-0.49(-6.13%)
Mar 27, 2020
8.079
8.210
7.777
7.950
170,332
-0.29(-3.56%)
Mar 26, 2020
7.410
8.637
7.384
8.243
471,554
+1.15(+16.28%)
Mar 25, 2020
6.617
7.663
6.617
7.089
351,074
+0.68(+10.55%)
Mar 24, 2020
6.754
6.828
6.400
6.412
342,162
-0.03(-0.48%)
Mar 23, 2020
7.043
7.107
6.289
6.443
242,386
-0.65(-9.14%)
Mar 20, 2020
7.441
7.931
7.066
7.091
248,181
-0.10(-1.45%)
Mar 19, 2020
6.659
7.289
6.168
7.195
278,263
+0.38(+5.50%)
Mar 18, 2020
7.815
7.970
5.943
6.820
488,979
-1.56(-18.59%)
Mar 17, 2020
8.713
8.733
8.080
8.377
242,423
-0.30(-3.50%)
Mar 16, 2020
8.939
9.343
8.545
8.681
297,269
-1.15(-11.67%)
Mar 13, 2020
10.01
10.29
9.314
9.828
231,925
+0.46(+4.86%)
Mar 12, 2020
10.34
10.42
9.340
9.372
491,682
-1.72(-15.54%)
Mar 11, 2020
11.47
11.56
10.97
11.10
181,205
-0.67(-5.68%)
Mar 10, 2020
11.92
12.00
11.37
11.76
125,190
+0.22(+1.93%)
Mar 09, 2020
11.96
12.05
11.48
11.54
366,125
-1.21(-9.47%)
Mar 06, 2020
12.72
12.92
12.54
12.75
326,367
-0.36(-2.71%)
Mar 05, 2020
13.24
13.24
12.98
13.11
125,386
-0.30(-2.23%)
Mar 04, 2020
13.32
13.43
13.18
13.40
102,324
+0.23(+1.73%)
Mar 03, 2020
13.36
13.57
13.01
13.18
187,034
-0.16(-1.21%)
Mar 02, 2020
12.83
13.34
12.83
13.34
234,668
+0.54(+4.24%)
Feb 28, 2020
12.89
12.92
12.55
12.80
412,139
-0.38(-2.89%)
Feb 27, 2020
13.48
13.57
13.03
13.18
373,154
-0.55(-4.00%)
Feb 26, 2020
13.74
13.94
13.70
13.73
217,060
-0.01(-0.09%)
Feb 25, 2020
14.31
14.31
13.65
13.74
334,356
-0.48(-3.36%)
Feb 24, 2020
14.26
14.36
14.20
14.22
241,230
-0.34(-2.32%)
Feb 21, 2020
14.70
14.70
14.54
14.55
215,054
-0.16(-1.06%)
Feb 20, 2020
14.62
14.72
14.61
14.71
89,934
+0.10(+0.70%)
Feb 19, 2020
14.54
14.62
14.54
14.61
88,041
+0.07(+0.46%)
Feb 18, 2020
14.50
14.55
14.48
14.54
111,764
+0.04(+0.29%)
Feb 14, 2020
14.50
14.50
14.47
14.50
143,317
-0.01(-0.09%)
Feb 13, 2020
14.51
14.52
14.45
14.51
109,843
+0.04(+0.27%)
Feb 12, 2020
14.49
14.53
14.46
14.47
84,743
+0.03(+0.20%)
Feb 11, 2020
14.43
14.49
14.43
14.44
98,801
+0.04(+0.24%)
Feb 10, 2020
14.38
14.42
14.38
14.41
48,849
+0.03(+0.18%)
Feb 07, 2020
14.45
14.45
14.37
14.38
75,791
-0.08(-0.58%)
Feb 06, 2020
14.45
14.52
14.45
14.47
192,688
+0.05(+0.32%)
Feb 05, 2020
14.29
14.43
14.29
14.42
94,212
+0.20(+1.41%)
Feb 04, 2020
14.25
14.27
14.21
14.22
83,397
+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
.