Indicators

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.42 -0.16 (-0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.10	33.10	32.13	32.47	7,180	-0.86(-2.57%)
May 28, 2020	35.33	35.33	33.33	33.33	8,893	-1.27(-3.67%)
May 27, 2020	33.03	34.60	33.03	34.60	16,517	+2.43(+7.55%)
May 26, 2020	30.89	32.30	30.89	32.17	7,625	+2.15(+7.15%)
May 22, 2020	30.01	30.08	29.77	30.02	7,517	-0.39(-1.27%)
May 21, 2020	30.62	30.62	30.28	30.41	2,275	-0.03(-0.11%)
May 20, 2020	29.95	30.45	29.95	30.45	4,720	+1.63(+5.64%)
May 19, 2020	29.54	29.71	28.82	28.82	2,627	-1.44(-4.75%)
May 18, 2020	28.51	30.26	28.51	30.26	2,675	+2.84(+10.35%)
May 15, 2020	27.23	27.64	27.23	27.42	4,263	+0.12(+0.43%)
May 14, 2020	26.08	27.41	25.52	27.30	24,572	+0.35(+1.31%)
May 13, 2020	28.11	28.11	26.48	26.95	7,447	-1.55(-5.45%)
May 12, 2020	29.74	29.74	28.50	28.50	2,394	-1.71(-5.66%)
May 11, 2020	30.29	30.51	30.21	30.21	1,073	-1.13(-3.62%)
May 08, 2020	31.21	31.34	30.80	31.34	1,121	+1.69(+5.72%)
May 07, 2020	29.65	29.65	29.65	29.65	2,044	+0.06(+0.21%)
May 06, 2020	30.04	30.23	29.59	29.59	2,896	-0.87(-2.84%)
May 05, 2020	31.82	31.82	30.45	30.45	5,768	-0.58(-1.87%)
May 04, 2020	30.91	31.08	30.45	31.03	4,122	-0.30(-0.95%)

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.