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 (%)
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%)
Sep 01, 2020
9.462
9.559
9.462
9.545
134,606
+0.05(+0.51%)
Aug 31, 2020
9.628
9.628
9.490
9.496
189,617
-0.11(-1.15%)
Aug 28, 2020
9.579
9.607
9.505
9.607
98,819
+0.08(+0.80%)
Aug 27, 2020
9.441
9.607
9.386
9.531
164,788
+0.12(+1.25%)
Aug 26, 2020
9.538
9.538
9.414
9.414
240,983
-0.13(-1.37%)
Aug 25, 2020
9.690
9.690
9.483
9.545
133,541
-0.07(-0.72%)
Aug 24, 2020
9.386
9.614
9.317
9.614
156,468
+0.29(+3.12%)
Aug 21, 2020
9.357
9.420
9.288
9.323
153,515
-0.08(-0.87%)
Aug 20, 2020
9.452
9.483
9.405
9.405
113,349
-0.10(-1.08%)
Aug 19, 2020
9.528
9.578
9.487
9.507
136,244
+0.02(+0.22%)
Aug 18, 2020
9.651
9.651
9.480
9.487
217,338
-0.14(-1.42%)
Aug 17, 2020
9.740
9.740
9.603
9.623
275,346
-0.10(-1.05%)
Aug 14, 2020
9.637
9.781
9.576
9.726
165,211
+0.06(+0.64%)
Aug 13, 2020
9.740
9.849
9.637
9.665
182,702
-0.08(-0.77%)
Aug 12, 2020
9.911
9.958
9.651
9.740
178,947
-0.04(-0.42%)
Aug 11, 2020
9.904
10.07
9.774
9.781
328,922
-0.03(-0.35%)
Aug 10, 2020
9.678
9.877
9.644
9.815
253,806
+0.21(+2.14%)
Aug 07, 2020
9.398
9.610
9.316
9.610
214,921
+0.20(+2.11%)
Aug 06, 2020
9.487
9.535
9.398
9.411
155,609
-0.09(-0.94%)
Aug 05, 2020
9.295
9.507
9.295
9.500
238,068
+0.25(+2.66%)
Aug 04, 2020
9.234
9.277
9.179
9.254
223,040
-0.03(-0.29%)
Aug 03, 2020
9.240
9.323
9.158
9.281
166,002
+0.03(+0.37%)
Jul 31, 2020
9.275
9.332
9.117
9.247
173,984
-0.03(-0.37%)
Jul 30, 2020
9.309
9.316
9.179
9.281
106,117
-0.12(-1.31%)
Jul 29, 2020
9.316
9.418
9.275
9.405
160,015
+0.13(+1.40%)
Jul 28, 2020
9.254
9.357
9.241
9.275
169,469
+0.00(+0.00%)
Jul 27, 2020
9.302
9.322
9.206
9.275
144,229
-0.04(-0.44%)
Jul 24, 2020
9.405
9.473
9.288
9.316
247,232
-0.12(-1.23%)
Jul 23, 2020
9.425
9.521
9.357
9.432
206,011
+0.00(+0.00%)
Jul 22, 2020
9.336
9.466
9.302
9.432
151,088
+0.10(+1.03%)
Jul 21, 2020
9.158
9.364
9.158
9.336
131,640
+0.25(+2.71%)
Jul 20, 2020
9.110
9.172
9.042
9.090
202,119
-0.06(-0.67%)
Jul 17, 2020
9.306
9.313
9.150
9.152
225,734
-0.11(-1.23%)
Jul 16, 2020
9.204
9.408
9.164
9.265
115,400
-0.04(-0.44%)
Jul 15, 2020
9.076
9.333
9.042
9.306
213,603
+0.41(+4.65%)
Jul 14, 2020
8.825
8.958
8.737
8.893
133,609
+0.08(+0.92%)
Jul 13, 2020
8.872
8.960
8.750
8.811
222,277
-0.03(-0.31%)
Jul 10, 2020
8.574
8.838
8.520
8.838
280,176
+0.27(+3.16%)
Jul 09, 2020
8.879
8.879
8.520
8.567
373,247
-0.31(-3.44%)
Jul 08, 2020
8.784
8.926
8.723
8.872
176,423
+0.11(+1.28%)
Jul 07, 2020
8.920
8.967
8.750
8.760
318,522
-0.26(-2.89%)
Jul 06, 2020
9.103
9.194
8.933
9.021
242,052
+0.05(+0.53%)
Jul 02, 2020
9.191
9.245
8.940
8.974
159,341
-0.05(-0.53%)
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
.