Indicators

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.61 -1.26 (-2.14%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.30	46.70	45.22	45.59	6,827	-0.96(-2.07%)
Jan 28, 2021	46.30	46.70	46.30	46.55	3,535	+0.52(+1.14%)
Jan 27, 2021	46.59	46.59	45.89	46.03	9,112	-1.23(-2.61%)
Jan 26, 2021	48.18	48.18	47.26	47.26	8,343	-0.71(-1.47%)
Jan 25, 2021	47.22	47.97	46.94	47.97	9,332	-0.42(-0.86%)
Jan 22, 2021	46.73	48.39	46.73	48.39	19,600	+1.06(+2.24%)
Jan 21, 2021	48.19	48.19	47.18	47.32	14,079	-1.06(-2.19%)
Jan 20, 2021	48.69	48.69	47.95	48.39	5,882	-0.22(-0.46%)
Jan 19, 2021	48.65	48.71	48.13	48.61	19,533	+0.36(+0.74%)
Jan 15, 2021	48.45	48.60	48.03	48.25	8,258	-0.88(-1.79%)
Jan 14, 2021	48.55	49.16	48.55	49.13	8,131	+1.07(+2.23%)
Jan 13, 2021	48.44	48.44	47.63	48.06	52,604	-0.39(-0.80%)
Jan 12, 2021	47.64	48.65	47.64	48.44	42,232	+1.02(+2.15%)
Jan 11, 2021	46.81	47.59	46.81	47.42	14,677	+0.55(+1.17%)
Jan 08, 2021	47.91	47.91	46.35	46.88	13,874	-0.72(-1.51%)
Jan 07, 2021	47.75	47.92	47.25	47.59	25,506	+0.84(+1.80%)
Jan 06, 2021	44.45	47.22	44.45	46.75	10,821	+3.40(+7.85%)
Jan 05, 2021	43.37	43.77	43.35	43.35	4,186	+0.52(+1.21%)

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.