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
)
15.31
+0.15 (+0.99%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2020
9.071
9.213
9.033
9.199
183,012
+0.14(+1.50%)
Jun 29, 2020
8.935
9.169
8.820
9.064
162,470
+0.16(+1.83%)
Jun 26, 2020
9.111
9.111
8.843
8.901
227,018
-0.30(-3.24%)
Jun 25, 2020
8.915
9.226
8.813
9.199
322,684
+0.18(+1.95%)
Jun 24, 2020
9.233
9.233
8.827
9.023
444,928
-0.35(-3.76%)
Jun 23, 2020
9.532
9.532
9.349
9.376
286,296
-0.05(-0.58%)
Jun 22, 2020
9.376
9.450
9.193
9.430
322,289
+0.02(+0.16%)
Jun 19, 2020
9.677
9.704
9.334
9.415
221,429
-0.17(-1.75%)
Jun 18, 2020
9.542
9.697
9.462
9.583
138,496
-0.02(-0.21%)
Jun 17, 2020
9.858
9.858
9.589
9.603
372,911
-0.21(-2.12%)
Jun 16, 2020
10.03
10.07
9.610
9.811
346,925
+0.15(+1.53%)
Jun 15, 2020
9.213
9.736
9.193
9.663
207,241
+0.11(+1.20%)
Jun 12, 2020
9.536
9.650
9.179
9.549
210,268
+0.44(+4.87%)
Jun 11, 2020
9.173
9.468
9.025
9.106
464,129
-0.73(-7.45%)
Jun 10, 2020
10.34
10.34
9.643
9.838
289,152
-0.47(-4.56%)
Jun 09, 2020
10.54
10.54
10.21
10.31
760,024
-0.33(-3.10%)
Jun 08, 2020
10.32
10.64
10.28
10.64
611,667
+0.68(+6.82%)
Jun 05, 2020
10.15
10.43
9.919
9.958
1,061,313
+0.34(+3.56%)
Jun 04, 2020
9.347
9.630
9.227
9.616
174,833
+0.26(+2.80%)
Jun 03, 2020
9.126
9.401
9.112
9.354
283,572
+0.40(+4.43%)
Jun 02, 2020
8.998
9.065
8.917
8.958
206,485
+0.02(+0.23%)
Jun 01, 2020
8.770
9.012
8.729
8.938
175,037
+0.20(+2.31%)
May 29, 2020
8.843
8.857
8.659
8.736
189,137
-0.13(-1.52%)
May 28, 2020
9.193
9.193
8.828
8.870
256,113
-0.26(-2.87%)
May 27, 2020
9.065
9.132
8.810
9.132
306,466
+0.32(+3.66%)
May 26, 2020
8.682
8.884
8.682
8.810
354,086
+0.40(+4.70%)
May 22, 2020
8.373
8.420
8.272
8.414
95,536
+0.03(+0.33%)
May 21, 2020
8.346
8.440
8.269
8.387
131,259
+0.07(+0.89%)
May 20, 2020
8.171
8.339
8.171
8.313
160,984
+0.27(+3.34%)
May 19, 2020
8.158
8.279
8.017
8.044
168,006
-0.10(-1.24%)
May 18, 2020
7.950
8.192
7.930
8.145
218,747
+0.44(+5.73%)
May 15, 2020
7.730
7.783
7.623
7.703
218,019
-0.04(-0.51%)
May 14, 2020
7.317
7.743
7.158
7.743
365,798
+0.26(+3.46%)
May 13, 2020
7.823
7.823
7.311
7.484
392,747
-0.39(-4.90%)
May 12, 2020
8.148
8.175
7.856
7.869
239,605
-0.21(-2.63%)
May 11, 2020
8.102
8.168
8.015
8.082
199,241
-0.14(-1.70%)
May 08, 2020
8.188
8.261
8.142
8.221
135,566
+0.18(+2.23%)
May 07, 2020
8.069
8.208
7.989
8.042
112,045
+0.11(+1.34%)
May 06, 2020
8.162
8.228
7.902
7.936
234,443
-0.12(-1.49%)
May 05, 2020
8.248
8.374
8.002
8.055
407,328
+0.01(+0.08%)
May 04, 2020
7.995
8.058
7.816
8.049
192,351
-0.05(-0.66%)
May 01, 2020
8.255
8.255
8.032
8.102
181,456
-0.35(-4.09%)
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%)
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
.