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 (%)
Dec 29, 2023	54.85	54.85	54.22	54.22	9,391	-0.89(-1.62%)
Dec 28, 2023	55.05	55.31	54.80	55.11	66,814	-0.20(-0.36%)
Dec 27, 2023	55.39	55.42	55.12	55.31	4,902	+0.14(+0.25%)
Dec 26, 2023	54.16	55.52	54.16	55.17	6,004	+0.61(+1.11%)
Dec 22, 2023	54.76	55.04	54.22	54.57	6,629	+0.46(+0.86%)
Dec 21, 2023	54.40	54.40	53.57	54.10	8,239	+0.64(+1.19%)
Dec 20, 2023	54.29	55.44	53.47	53.47	8,682	-1.22(-2.23%)
Dec 19, 2023	54.76	55.15	54.69	54.69	9,826	+0.70(+1.30%)
Dec 18, 2023	54.58	54.68	53.86	53.98	17,265	-0.39(-0.72%)
Dec 15, 2023	54.95	55.18	54.09	54.37	21,442	-0.90(-1.62%)
Dec 14, 2023	54.81	55.62	54.24	55.27	71,223	+2.39(+4.52%)
Dec 13, 2023	49.84	52.88	49.84	52.88	29,207	+2.86(+5.71%)
Dec 12, 2023	50.24	50.42	50.02	50.02	4,638	-0.29(-0.57%)
Dec 11, 2023	50.48	50.69	50.31	50.31	6,120	-0.16(-0.31%)
Dec 08, 2023	50.07	50.98	50.04	50.46	12,789	+0.23(+0.45%)
Dec 07, 2023	49.24	50.31	49.24	50.24	11,592	+0.97(+1.98%)
Dec 06, 2023	49.24	50.59	49.20	49.26	8,925	+0.12(+0.24%)
Dec 05, 2023	49.40	49.40	48.91	49.14	3,027	-0.64(-1.29%)
Dec 04, 2023	48.67	49.88	48.67	49.78	6,073	+0.92(+1.87%)

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.