Indicators

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.33 +0.69 (+1.38%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	40.46	40.46	38.74	38.98	11,555	-1.71(-4.21%)
Nov 27, 2020	41.29	41.29	40.35	40.69	8,142	-0.59(-1.43%)
Nov 25, 2020	41.60	41.60	40.82	41.28	8,912	-0.70(-1.66%)
Nov 24, 2020	41.16	42.02	41.12	41.98	22,434	+2.06(+5.17%)
Nov 23, 2020	39.94	40.13	39.64	39.92	54,827	+0.63(+1.61%)
Nov 20, 2020	39.27	39.36	38.99	39.29	5,061	-0.24(-0.61%)
Nov 19, 2020	39.44	39.54	38.82	39.53	5,500	-0.00(-0.01%)
Nov 18, 2020	40.53	40.72	39.54	39.54	9,503	-0.78(-1.93%)
Nov 17, 2020	39.67	40.45	39.38	40.31	23,424	-0.09(-0.23%)
Nov 16, 2020	40.65	40.65	39.83	40.41	19,098	+1.75(+4.52%)
Nov 13, 2020	37.98	38.68	37.98	38.66	8,252	+0.96(+2.54%)
Nov 12, 2020	37.78	37.98	37.25	37.70	5,426	-0.57(-1.48%)
Nov 11, 2020	39.99	39.99	38.03	38.27	26,910	-1.29(-3.26%)
Nov 10, 2020	39.02	39.92	38.88	39.56	6,228	+0.74(+1.91%)
Nov 09, 2020	36.32	39.53	34.85	38.82	16,117	+5.46(+16.37%)
Nov 06, 2020	34.10	34.34	33.33	33.36	4,951	-0.66(-1.95%)
Nov 05, 2020	32.78	34.15	32.78	34.02	13,423	+1.40(+4.28%)
Nov 04, 2020	34.11	34.11	32.62	32.62	23,435	-2.56(-7.27%)
Nov 03, 2020	34.63	35.25	34.63	35.18	6,007	+0.86(+2.50%)

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.