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
8.638
8.638
8.339
8.446
160,838
-0.19(-2.23%)
Apr 29, 2020
8.466
8.771
8.452
8.638
315,755
+0.41(+4.92%)
Apr 28, 2020
8.313
8.446
8.087
8.233
288,719
+0.14(+1.72%)
Apr 27, 2020
7.794
8.173
7.781
8.094
150,662
+0.35(+4.46%)
Apr 24, 2020
7.642
7.777
7.535
7.748
104,440
+0.13(+1.66%)
Apr 23, 2020
7.628
7.828
7.575
7.622
148,662
+0.00(+0.00%)
Apr 22, 2020
7.868
7.868
7.562
7.622
164,494
-0.08(-1.04%)
Apr 21, 2020
7.575
7.748
7.495
7.701
231,209
+0.00(+0.00%)
Apr 20, 2020
7.801
7.947
7.608
7.701
461,159
-0.30(-3.72%)
Apr 17, 2020
7.999
8.012
7.796
7.999
177,991
+0.46(+6.09%)
Apr 16, 2020
7.842
7.842
7.488
7.540
237,961
-0.22(-2.87%)
Apr 15, 2020
7.927
7.946
7.625
7.763
278,287
-0.39(-4.75%)
Apr 14, 2020
8.425
8.495
7.977
8.150
332,199
-0.07(-0.88%)
Apr 13, 2020
8.360
8.360
7.809
8.222
314,940
-0.07(-0.79%)
Apr 09, 2020
8.169
8.687
7.953
8.287
538,550
+0.62(+8.03%)
Apr 08, 2020
7.212
7.754
7.199
7.671
294,648
+0.75(+10.80%)
Apr 07, 2020
6.917
7.350
6.849
6.924
316,901
+0.35(+5.28%)
Apr 06, 2020
6.366
6.760
6.366
6.576
482,485
+0.49(+8.08%)
Apr 03, 2020
6.419
6.419
5.868
6.084
249,981
-0.33(-5.11%)
Apr 02, 2020
6.412
6.625
6.334
6.412
191,207
+0.01(+0.14%)
Apr 01, 2020
6.858
6.858
6.366
6.403
256,741
-0.70(-9.82%)
Mar 31, 2020
7.448
7.464
7.002
7.101
172,403
-0.36(-4.83%)
Mar 30, 2020
7.868
7.874
7.350
7.461
413,521
-0.49(-6.13%)
Mar 27, 2020
8.078
8.209
7.776
7.948
170,365
-0.29(-3.56%)
Mar 26, 2020
7.409
8.635
7.383
8.242
471,646
+1.15(+16.28%)
Mar 25, 2020
6.615
7.662
6.615
7.088
351,142
+0.68(+10.55%)
Mar 24, 2020
6.753
6.827
6.399
6.411
342,229
-0.03(-0.48%)
Mar 23, 2020
7.042
7.106
6.288
6.442
242,433
-0.65(-9.14%)
Mar 20, 2020
7.439
7.929
7.065
7.089
248,229
-0.10(-1.45%)
Mar 19, 2020
6.658
7.288
6.167
7.194
278,317
+0.38(+5.50%)
Mar 18, 2020
7.814
7.969
5.941
6.819
489,074
-1.56(-18.59%)
Mar 17, 2020
8.711
8.731
8.079
8.376
242,470
-0.30(-3.50%)
Mar 16, 2020
8.938
9.341
8.544
8.679
297,327
-1.15(-11.67%)
Mar 13, 2020
10.01
10.29
9.312
9.826
231,970
+0.46(+4.86%)
Mar 12, 2020
10.34
10.42
9.338
9.370
491,778
-1.72(-15.54%)
Mar 11, 2020
11.47
11.55
10.97
11.09
181,240
-0.67(-5.68%)
Mar 10, 2020
11.91
12.00
11.37
11.76
125,214
+0.22(+1.93%)
Mar 09, 2020
11.95
12.04
11.48
11.54
366,196
-1.21(-9.47%)
Mar 06, 2020
12.72
12.92
12.54
12.75
326,430
-0.36(-2.71%)
Mar 05, 2020
13.24
13.24
12.98
13.10
125,410
-0.30(-2.23%)
Mar 04, 2020
13.32
13.43
13.18
13.40
102,344
+0.23(+1.73%)
Mar 03, 2020
13.36
13.57
13.01
13.17
187,070
-0.16(-1.21%)
Mar 02, 2020
12.82
13.34
12.82
13.34
234,714
+0.54(+4.24%)
Feb 28, 2020
12.88
12.92
12.55
12.79
412,219
-0.38(-2.89%)
Feb 27, 2020
13.48
13.57
13.03
13.17
373,227
-0.55(-4.00%)
Feb 26, 2020
13.74
13.94
13.70
13.72
217,102
-0.01(-0.09%)
Feb 25, 2020
14.31
14.31
13.65
13.74
334,420
-0.48(-3.36%)
Feb 24, 2020
14.26
14.36
14.20
14.21
241,276
-0.34(-2.32%)
Feb 21, 2020
14.69
14.69
14.54
14.55
215,096
-0.16(-1.06%)
Feb 20, 2020
14.62
14.71
14.60
14.71
89,952
+0.10(+0.70%)
Feb 19, 2020
14.54
14.62
14.54
14.60
88,058
+0.07(+0.46%)
Feb 18, 2020
14.50
14.54
14.47
14.54
111,786
+0.04(+0.29%)
Feb 14, 2020
14.50
14.50
14.46
14.50
143,345
-0.01(-0.09%)
Feb 13, 2020
14.51
14.51
14.45
14.51
109,864
+0.04(+0.27%)
Feb 12, 2020
14.49
14.53
14.46
14.47
84,759
+0.03(+0.20%)
Feb 11, 2020
14.43
14.49
14.42
14.44
98,821
+0.04(+0.25%)
Feb 10, 2020
14.37
14.42
14.37
14.41
48,859
+0.03(+0.18%)
Feb 07, 2020
14.44
14.44
14.37
14.38
75,806
-0.08(-0.58%)
Feb 06, 2020
14.44
14.52
14.44
14.46
192,725
+0.05(+0.32%)
Feb 05, 2020
14.29
14.43
14.29
14.42
94,230
+0.20(+1.41%)
Feb 04, 2020
14.25
14.26
14.21
14.22
83,413
+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
.