Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

15.09 +0.08 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.78 11.78 11.78 144,654 +0.09(+0.79%)
Dec 30, 2020 11.71 11.79 11.69 11.69 144,654 +0.01(+0.12%)
Dec 29, 2020 11.77 11.81 11.63 11.68 150,792 -0.05(-0.42%)
Dec 28, 2020 11.73 11.89 11.72 11.73 249,169 +0.03(+0.23%)
Dec 24, 2020 11.73 11.73 11.62 11.70 48,205 -0.01(-0.10%)
Dec 23, 2020 11.58 11.77 11.58 11.71 146,106 +0.20(+1.73%)
Dec 22, 2020 11.60 11.64 11.50 11.51 151,669 -0.09(-0.74%)
Dec 21, 2020 11.67 11.67 11.52 11.60 151,787 -0.09(-0.75%)
Dec 18, 2020 11.81 11.82 11.64 11.69 229,787 -0.08(-0.72%)
Dec 17, 2020 11.80 11.80 11.66 11.77 219,208 +0.02(+0.15%)
Dec 16, 2020 11.80 11.82 11.70 11.75 287,363 -0.02(-0.18%)
Dec 15, 2020 11.74 11.78 11.64 11.77 142,595 +0.14(+1.22%)
Dec 14, 2020 11.76 11.82 11.63 11.63 113,040 -0.04(-0.36%)
Dec 11, 2020 11.68 11.69 11.59 11.68 181,820 +0.00(+0.00%)
Dec 10, 2020 11.68 11.70 11.60 11.68 176,892 -0.08(-0.66%)
Dec 09, 2020 11.87 11.89 11.66 11.75 195,785 -0.04(-0.36%)
Dec 08, 2020 11.68 11.85 11.67 11.80 166,518 +0.04(+0.30%)
Dec 07, 2020 11.87 11.87 11.64 11.76 245,125 -0.10(-0.83%)
Dec 04, 2020 11.72 11.87 11.71 11.86 226,816 +0.20(+1.70%)
Dec 03, 2020 11.52 11.70 11.52 11.66 219,994 +0.26(+2.29%)
Dec 02, 2020 11.34 11.43 11.28 11.40 117,276 +0.09(+0.81%)
Dec 01, 2020 11.29 11.45 11.28 11.31 250,815 +0.17(+1.52%)
Nov 30, 2020 11.45 11.45 11.12 11.14 186,238 -0.28(-2.48%)
Nov 27, 2020 11.51 11.51 11.39 11.42 178,283 -0.04(-0.37%)
Nov 25, 2020 11.51 11.51 11.36 11.46 153,097 -0.05(-0.46%)
Nov 24, 2020 11.34 11.56 11.33 11.52 405,088 +0.31(+2.74%)
Nov 23, 2020 11.06 11.26 11.05 11.21 225,266 +0.26(+2.41%)
Nov 20, 2020 10.97 11.00 10.90 10.94 125,708 -0.06(-0.52%)
Nov 19, 2020 10.92 11.00 10.84 11.00 274,488 +0.08(+0.77%)
Nov 18, 2020 11.02 11.19 10.92 10.92 356,112 -0.06(-0.51%)
Nov 17, 2020 10.85 11.00 10.78 10.97 196,775 +0.04(+0.39%)
Nov 16, 2020 10.83 10.98 10.79 10.93 327,752 +0.32(+3.04%)
Nov 13, 2020 10.45 10.66 10.45 10.61 162,908 +0.26(+2.51%)
Nov 12, 2020 10.43 10.48 10.26 10.35 253,238 -0.19(-1.80%)
Nov 11, 2020 10.68 10.68 10.50 10.54 217,400 -0.10(-0.92%)
Nov 10, 2020 10.37 10.69 10.35 10.64 819,656 +0.34(+3.27%)
Nov 09, 2020 10.20 10.44 10.10 10.30 314,521 +0.58(+5.99%)
Nov 06, 2020 9.900 9.900 9.703 9.717 266,382 -0.15(-1.49%)
Nov 05, 2020 9.696 9.907 9.685 9.865 167,490 +0.27(+2.85%)
Nov 04, 2020 9.724 9.724 9.423 9.591 293,877 -0.13(-1.37%)
Nov 03, 2020 9.647 9.760 9.626 9.724 131,260 +0.19(+1.99%)
Nov 02, 2020 9.430 9.575 9.402 9.535 164,448 +0.22(+2.41%)
Oct 30, 2020 9.325 9.374 9.202 9.311 442,973 -0.02(-0.22%)
Oct 29, 2020 9.226 9.353 9.100 9.332 101,112 +0.11(+1.14%)
Oct 28, 2020 9.395 9.437 9.226 9.226 262,560 -0.30(-3.17%)
Oct 27, 2020 9.675 9.731 9.528 9.528 173,640 -0.12(-1.24%)
Oct 26, 2020 9.781 9.781 9.542 9.647 215,177 -0.21(-2.17%)
Oct 23, 2020 9.802 9.893 9.780 9.861 117,157 +0.10(+1.04%)
Oct 22, 2020 9.633 9.774 9.626 9.760 96,882 +0.13(+1.38%)
Oct 21, 2020 9.675 9.696 9.619 9.626 84,730 -0.06(-0.58%)
Oct 20, 2020 9.689 9.795 9.675 9.682 387,386 +0.04(+0.36%)
Oct 19, 2020 9.851 9.851 9.633 9.647 146,044 -0.14(-1.40%)
Oct 16, 2020 9.847 9.847 9.721 9.784 187,534 -0.03(-0.35%)
Oct 15, 2020 9.721 9.826 9.673 9.819 91,223 +0.04(+0.43%)
Oct 14, 2020 9.798 9.891 9.777 9.777 104,572 +0.01(+0.14%)
Oct 13, 2020 9.819 9.833 9.742 9.763 99,038 -0.08(-0.85%)
Oct 12, 2020 9.861 9.867 9.791 9.847 92,419 +0.01(+0.07%)
Oct 09, 2020 9.944 9.958 9.826 9.840 145,285 -0.07(-0.70%)
Oct 08, 2020 9.805 9.936 9.805 9.909 123,669 +0.18(+1.82%)
Oct 07, 2020 9.735 9.784 9.666 9.732 109,708 +0.09(+0.90%)
Oct 06, 2020 9.777 9.861 9.624 9.645 331,992 -0.08(-0.86%)
Oct 05, 2020 9.673 9.742 9.652 9.728 137,513 +0.11(+1.16%)
Oct 02, 2020 9.269 9.638 9.269 9.617 160,518 +0.22(+2.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.