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
)
15.00
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 11, 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 (%)
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%)
Jul 01, 2020
9.211
9.306
9.013
9.021
93,912
-0.18(-1.92%)
Jun 30, 2020
9.069
9.211
9.032
9.198
183,048
+0.14(+1.50%)
Jun 29, 2020
8.933
9.167
8.818
9.062
162,502
+0.16(+1.83%)
Jun 26, 2020
9.109
9.109
8.842
8.899
227,062
-0.30(-3.24%)
Jun 25, 2020
8.913
9.225
8.811
9.198
322,746
+0.18(+1.95%)
Jun 24, 2020
9.231
9.231
8.825
9.021
445,015
-0.35(-3.76%)
Jun 23, 2020
9.530
9.530
9.347
9.374
286,351
-0.05(-0.58%)
Jun 22, 2020
9.374
9.448
9.191
9.428
322,351
+0.02(+0.16%)
Jun 19, 2020
9.675
9.702
9.332
9.413
221,472
-0.17(-1.75%)
Jun 18, 2020
9.541
9.695
9.461
9.581
138,522
-0.02(-0.21%)
Jun 17, 2020
9.856
9.856
9.588
9.601
372,984
-0.21(-2.12%)
Jun 16, 2020
10.02
10.07
9.608
9.809
346,992
+0.15(+1.53%)
Jun 15, 2020
9.211
9.734
9.191
9.661
207,281
+0.11(+1.20%)
Jun 12, 2020
9.534
9.648
9.178
9.547
210,309
+0.44(+4.87%)
Jun 11, 2020
9.171
9.467
9.023
9.104
464,219
-0.73(-7.45%)
Jun 10, 2020
10.34
10.34
9.641
9.836
289,208
-0.47(-4.56%)
Jun 09, 2020
10.54
10.54
10.21
10.31
760,172
-0.33(-3.10%)
Jun 08, 2020
10.31
10.64
10.28
10.64
611,785
+0.68(+6.82%)
Jun 05, 2020
10.15
10.43
9.917
9.956
1,061,518
+0.34(+3.56%)
Jun 04, 2020
9.346
9.628
9.225
9.614
174,867
+0.26(+2.80%)
Jun 03, 2020
9.124
9.399
9.111
9.352
283,627
+0.40(+4.43%)
Jun 02, 2020
8.996
9.063
8.916
8.956
206,525
+0.02(+0.23%)
Jun 01, 2020
8.768
9.011
8.728
8.936
175,071
+0.20(+2.31%)
May 29, 2020
8.842
8.855
8.657
8.734
189,174
-0.13(-1.52%)
May 28, 2020
9.191
9.191
8.827
8.869
256,163
-0.26(-2.87%)
May 27, 2020
9.063
9.131
8.808
9.131
306,526
+0.32(+3.66%)
May 26, 2020
8.681
8.882
8.681
8.808
354,154
+0.40(+4.70%)
May 22, 2020
8.371
8.418
8.271
8.413
95,554
+0.03(+0.33%)
May 21, 2020
8.345
8.439
8.267
8.385
131,284
+0.07(+0.89%)
May 20, 2020
8.170
8.338
8.170
8.311
161,015
+0.27(+3.34%)
May 19, 2020
8.156
8.277
8.015
8.042
168,039
-0.10(-1.24%)
May 18, 2020
7.948
8.190
7.928
8.143
218,790
+0.44(+5.73%)
May 15, 2020
7.728
7.781
7.622
7.701
218,061
-0.04(-0.51%)
May 14, 2020
7.316
7.741
7.157
7.741
365,868
+0.26(+3.46%)
May 13, 2020
7.821
7.821
7.309
7.482
392,823
-0.39(-4.90%)
May 12, 2020
8.147
8.173
7.854
7.868
239,652
-0.21(-2.63%)
May 11, 2020
8.100
8.167
8.014
8.080
199,279
-0.14(-1.70%)
May 08, 2020
8.187
8.260
8.140
8.220
135,592
+0.18(+2.23%)
May 07, 2020
8.067
8.206
7.987
8.040
112,067
+0.11(+1.34%)
May 06, 2020
8.160
8.226
7.901
7.934
234,488
-0.12(-1.49%)
May 05, 2020
8.246
8.373
8.000
8.054
407,407
+0.01(+0.08%)
May 04, 2020
7.994
8.057
7.814
8.047
192,389
-0.05(-0.66%)
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
.