Indicators

KBW Regional Banking Invesco ETF (NQ: KBWR )

48.95 -0.27 (-0.55%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.70	49.70	48.99	48.99	1,005	+0.75(+1.56%)
Feb 28, 2024	48.59	48.77	48.24	48.24	1,135	-0.64(-1.32%)
Feb 27, 2024	48.29	49.23	48.29	48.88	7,386	+0.30(+0.62%)
Feb 26, 2024	48.96	48.96	48.08	48.58	7,762	-0.22(-0.45%)
Feb 23, 2024	48.85	49.23	48.64	48.81	3,192	-0.19(-0.39%)
Feb 22, 2024	49.48	49.48	48.55	49.00	3,759	-0.13(-0.27%)
Feb 21, 2024	48.82	49.13	48.81	49.13	2,146	-0.10(-0.20%)
Feb 20, 2024	48.78	49.71	48.78	49.23	9,338	-0.57(-1.14%)
Feb 16, 2024	49.51	49.94	49.51	49.80	2,505	-0.40(-0.80%)
Feb 15, 2024	49.51	50.30	49.51	50.20	3,410	+1.64(+3.37%)
Feb 14, 2024	48.22	48.57	47.71	48.57	1,615	+1.01(+2.13%)
Feb 13, 2024	47.86	48.18	47.05	47.56	28,428	-2.43(-4.86%)
Feb 12, 2024	49.59	50.41	49.49	49.99	11,753	+1.15(+2.35%)
Feb 09, 2024	48.28	48.98	47.86	48.84	6,400	+0.82(+1.72%)
Feb 08, 2024	47.51	48.11	47.51	48.01	6,985	+0.26(+0.54%)
Feb 07, 2024	47.90	48.15	47.05	47.75	6,277	-0.08(-0.17%)
Feb 06, 2024	48.60	48.60	47.62	47.83	16,405	-0.76(-1.57%)
Feb 05, 2024	48.66	48.86	48.46	48.60	2,963	-0.86(-1.74%)
Feb 02, 2024	47.93	49.72	47.93	49.46	6,475	+0.08(+0.16%)

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.