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 (%)
Jan 31, 2022	58.58			60.18	0	+0.77(+1.29%)
Jan 28, 2022	59.23	59.72	58.37	59.41	19,764	-0.19(-0.31%)
Jan 27, 2022	61.11	61.70	59.13	59.60	8,079	-1.12(-1.85%)
Jan 26, 2022	62.01	62.35	60.72	60.72	8,543	-0.82(-1.34%)
Jan 25, 2022	60.92	62.04	60.06	61.55	10,129	+0.01(+0.02%)
Jan 24, 2022	59.70	61.54	59.45	61.54	28,314	+0.82(+1.36%)
Jan 21, 2022	60.54	62.04	60.46	60.72	16,300	-0.26(-0.43%)
Jan 20, 2022	62.62	63.23	60.98	60.98	8,815	-1.81(-2.88%)
Jan 19, 2022	64.56	64.56	62.72	62.78	18,269	-1.68(-2.61%)
Jan 18, 2022	65.09	65.63	64.47	64.47	25,247	-1.00(-1.53%)
Jan 14, 2022				65.47	0	+0.68(+1.05%)
Jan 13, 2022	64.65	65.36	64.56	64.79	31,284	+0.45(+0.70%)
Jan 12, 2022	64.93	64.93	63.80	64.34	35,149	-0.12(-0.18%)
Jan 11, 2022	65.01	65.01	63.54	64.45	18,763	+0.12(+0.19%)
Jan 10, 2022	64.89	64.90	63.57	64.33	17,889	+0.17(+0.26%)
Jan 07, 2022	64.19	64.30	63.27	64.16	21,946	+0.54(+0.85%)
Jan 06, 2022	62.49	63.73	62.18	63.63	45,915	+2.04(+3.31%)
Jan 05, 2022	61.92	62.39	61.59	61.59	13,210	-0.08(-0.14%)
Jan 04, 2022	60.76	62.08	60.76	61.67	18,858	+1.78(+2.98%)

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.