Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

KBW Bank Invesco ETF (NQ: KBWB )

68.37 USD +0.31 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 67.07 68.46 66.74 68.37 778,961 +0.31(+0.46%)
May 06, 2021 67.56 68.15 66.87 68.06 399,901 +0.66(+0.98%)
May 05, 2021 66.85 67.61 66.09 67.40 1,523,371 +0.70(+1.05%)
May 04, 2021 65.45 66.70 64.77 66.70 670,865 +0.94(+1.43%)
May 03, 2021 66.18 66.41 65.33 65.76 984,195 +0.12(+0.18%)
Apr 30, 2021 65.92 66.28 65.54 65.64 181,800 -0.75(-1.13%)
Apr 29, 2021 65.71 66.44 65.69 66.39 282,220 +1.24(+1.90%)
Apr 28, 2021 64.91 65.35 64.82 65.15 433,700 +0.49(+0.76%)
Apr 27, 2021 64.06 64.71 63.91 64.66 1,174,342 +0.60(+0.94%)
Apr 26, 2021 63.73 64.50 63.67 64.06 685,340 +0.72(+1.14%)
Apr 23, 2021 61.52 63.66 61.38 63.34 5,341,500 +1.73(+2.81%)
Apr 22, 2021 62.49 62.49 61.52 61.61 509,051 -0.89(-1.42%)
Apr 21, 2021 61.00 62.51 60.44 62.50 1,114,931 +1.25(+2.04%)
Apr 20, 2021 62.72 62.73 61.04 61.25 690,371 -1.84(-2.92%)
Apr 19, 2021 63.26 63.69 62.82 63.09 307,211 -0.28(-0.44%)
Apr 16, 2021 63.58 63.90 62.93 63.37 302,800 +0.32(+0.51%)
Apr 15, 2021 63.94 63.94 62.17 63.05 1,133,419 -0.58(-0.91%)
Apr 14, 2021 62.57 64.13 62.46 63.63 451,263 +0.83(+1.32%)
Apr 13, 2021 63.56 63.56 62.44 62.80 387,360 -0.98(-1.54%)
Apr 12, 2021 63.50 63.89 63.46 63.78 2,811,866 +0.35(+0.55%)
Apr 09, 2021 63.22 63.56 62.89 63.43 456,600 +0.62(+0.99%)
Apr 08, 2021 62.71 62.87 61.70 62.81 726,754 -0.03(-0.05%)
Apr 07, 2021 62.82 63.15 62.47 62.84 232,132 +0.21(+0.34%)
Apr 06, 2021 62.58 62.92 62.08 62.63 269,000 -0.12(-0.19%)
Apr 05, 2021 63.20 63.50 62.44 62.75 480,168 +0.32(+0.51%)
Apr 01, 2021 61.64 62.45 61.64 62.43 235,200 +0.54(+0.87%)
Mar 31, 2021 62.33 62.63 61.71 61.89 292,951 -0.49(-0.79%)
Mar 30, 2021 61.50 62.70 61.50 62.38 1,645,385 +1.23(+2.01%)
Mar 29, 2021 61.42 61.87 60.36 61.15 1,198,907 -1.43(-2.29%)
Mar 26, 2021 62.23 62.66 61.60 62.58 2,505,500 +1.17(+1.91%)
Mar 25, 2021 59.46 61.53 58.99 61.41 7,168,369 +1.79(+3.00%)
Mar 24, 2021 60.18 61.16 59.62 59.62 682,712 -0.08(-0.13%)
Mar 23, 2021 60.34 61.00 59.43 59.70 597,624 -1.18(-1.94%)
Mar 22, 2021 61.87 61.87 60.55 60.88 474,796 -1.72(-2.75%)
Mar 19, 2021 62.97 63.23 61.65 62.60 1,436,700 -1.07(-1.68%)
Mar 18, 2021 63.80 65.49 63.35 63.67 1,201,610 +0.72(+1.14%)
Mar 17, 2021 62.88 63.52 62.11 62.95 1,177,660 +0.67(+1.08%)
Mar 16, 2021 62.83 62.83 61.58 62.28 1,145,111 -0.81(-1.28%)
Mar 15, 2021 64.04 64.04 62.32 63.09 3,074,755 -0.64(-1.00%)
Mar 12, 2021 63.61 63.99 63.26 63.73 308,200 +1.20(+1.92%)
Mar 11, 2021 62.49 63.16 61.90 62.53 394,141 -0.09(-0.14%)
Mar 10, 2021 61.23 62.75 61.15 62.62 700,613 +1.50(+2.45%)
Mar 09, 2021 61.71 62.17 60.31 61.12 662,281 -1.18(-1.89%)
Mar 08, 2021 61.89 63.12 61.45 62.30 804,599 +1.21(+1.98%)
Mar 05, 2021 61.22 61.59 58.96 61.09 2,846,200 +1.04(+1.73%)
Mar 04, 2021 60.74 61.26 58.86 60.05 1,191,588 -0.64(-1.05%)
Mar 03, 2021 60.43 61.93 60.38 60.69 4,876,326 +0.66(+1.10%)
Mar 02, 2021 60.34 60.75 60.02 60.03 496,945 -0.43(-0.71%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.