Indicators

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.97 +0.09 (+0.17%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.92	45.92	45.61	45.61	228	-0.29(-0.63%)
Nov 27, 2019	45.84	45.97	45.70	45.91	12,575	+0.31(+0.69%)
Nov 26, 2019	45.76	45.76	45.59	45.59	2,338	-0.23(-0.51%)
Nov 25, 2019	45.34	45.93	45.34	45.83	2,206	+0.47(+1.03%)
Nov 22, 2019	45.42	45.43	45.33	45.36	4,344	+0.19(+0.42%)
Nov 21, 2019	45.26	45.37	44.96	45.17	4,922	-0.17(-0.37%)
Nov 20, 2019	45.25	45.34	45.25	45.34	584	-0.10(-0.22%)
Nov 19, 2019	45.29	45.45	45.29	45.44	1,877	+0.20(+0.45%)
Nov 18, 2019	45.29	45.29	44.95	45.23	1,190	-0.28(-0.62%)
Nov 15, 2019	45.71	45.71	45.52	45.52	2,857	-0.05(-0.12%)
Nov 14, 2019	45.52	45.66	45.50	45.57	1,627	-0.01(-0.01%)
Nov 13, 2019	45.68	45.75	45.57	45.57	1,513	-0.34(-0.74%)
Nov 12, 2019	45.88	46.20	45.77	45.92	13,794	+0.07(+0.14%)
Nov 11, 2019	45.82	45.85	45.80	45.85	1,695	-0.20(-0.44%)
Nov 08, 2019	46.05	46.22	45.95	46.05	2,857	+0.05(+0.10%)
Nov 07, 2019	46.45	46.45	45.97	46.00	5,605	+0.16(+0.34%)
Nov 06, 2019	45.85	45.85	45.52	45.85	6,321	-0.16(-0.34%)
Nov 05, 2019	45.92	46.20	45.77	46.00	3,770	+0.39(+0.86%)
Nov 04, 2019	45.16	45.61	45.16	45.61	3,949	+0.93(+2.08%)

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.