Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

58.43 -0.81 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 50.76 51.46 49.70 49.70 24,265 -3.18(-6.02%)
Jan 30, 2024 52.92 53.11 52.89 52.89 5,086 -0.54(-1.01%)
Jan 29, 2024 52.77 53.42 52.45 53.42 5,673 +0.82(+1.56%)
Jan 26, 2024 52.64 52.74 52.09 52.60 16,700 +0.48(+0.92%)
Jan 25, 2024 52.20 52.37 51.63 52.13 70,686 -0.49(-0.93%)
Jan 24, 2024 53.14 53.14 52.34 52.61 2,495 +0.31(+0.60%)
Jan 23, 2024 52.84 52.84 52.19 52.30 5,354 -0.74(-1.40%)
Jan 22, 2024 51.88 53.04 51.88 53.04 3,358 +1.15(+2.22%)
Jan 19, 2024 50.92 51.89 50.44 51.89 3,211 +1.33(+2.63%)
Jan 18, 2024 50.29 50.60 50.29 50.56 7,980 +0.53(+1.05%)
Jan 17, 2024 49.74 50.40 49.52 50.04 12,062 -0.32(-0.64%)
Jan 16, 2024 49.88 50.87 50.05 50.36 26,056 -0.84(-1.64%)
Jan 12, 2024 51.87 52.02 50.94 51.20 4,112 -0.66(-1.28%)
Jan 11, 2024 51.79 51.90 50.93 51.86 6,843 -0.62(-1.19%)
Jan 10, 2024 51.94 52.49 51.64 52.49 25,801 +0.41(+0.79%)
Jan 09, 2024 52.19 52.38 52.08 52.08 6,827 -0.67(-1.28%)
Jan 08, 2024 52.22 52.75 52.11 52.75 6,163 +0.52(+0.99%)
Jan 05, 2024 52.70 52.98 52.23 52.23 9,245 +0.17(+0.32%)
Jan 04, 2024 52.30 52.59 51.98 52.07 8,842 +0.53(+1.02%)
Jan 03, 2024 52.56 52.70 51.54 51.54 3,216 -1.91(-3.58%)
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.