KBW Regional Banking Invesco ETF (NQ: KBWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	50.57	50.66	49.52	50.52	8,156	-0.45(-0.88%)
Jan 30, 2019	51.21	51.30	50.89	50.97	23,218	-0.30(-0.59%)
Jan 29, 2019	51.26	51.59	51.26	51.27	9,506	-0.04(-0.08%)
Jan 28, 2019	50.51	51.47	50.51	51.31	18,693	+0.40(+0.79%)
Jan 25, 2019	50.61	51.06	50.47	50.91	5,200	+0.67(+1.33%)
Jan 24, 2019	50.31	50.56	49.88	50.24	7,877	-0.09(-0.18%)
Jan 23, 2019	50.50	50.50	49.82	50.33	6,238	+0.07(+0.14%)
Jan 22, 2019	50.48	50.54	50.06	50.26	11,483	-0.48(-0.95%)
Jan 18, 2019	50.20	50.79	50.20	50.74	3,400	+0.92(+1.85%)
Jan 17, 2019	49.30	49.99	49.30	49.82	4,839	+0.41(+0.83%)
Jan 16, 2019	48.40	49.52	48.40	49.41	11,452	+1.14(+2.36%)
Jan 15, 2019	47.86	48.31	47.60	48.27	79,509	+0.11(+0.23%)
Jan 14, 2019	47.99	48.49	47.99	48.16	4,991	+0.18(+0.38%)
Jan 11, 2019	47.63	48.08	47.38	47.98	7,400	+0.09(+0.19%)
Jan 10, 2019	47.49	47.89	47.48	47.89	2,479	+0.00(+0.00%)
Jan 09, 2019	47.85	48.02	47.68	47.89	4,524	+0.31(+0.65%)
Jan 08, 2019	47.14	47.58	46.76	47.58	3,510	+0.48(+1.01%)
Jan 07, 2019	46.76	47.35	46.56	47.10	6,595	+0.30(+0.65%)
Jan 04, 2019	46.33	46.84	46.23	46.80	4,600	+0.98(+2.14%)
Jan 03, 2019	45.20	46.22	45.20	45.82	4,619	+0.50(+1.10%)
Jan 02, 2019	44.15	45.56	44.15	45.32	11,525	+0.52(+1.16%)
Dec 31, 2018	44.77	44.80	43.89	44.80	56,000	+0.27(+0.61%)
Dec 28, 2018	44.23	45.05	44.18	44.53	17,200	+0.52(+1.18%)
Dec 27, 2018	43.92	44.13	42.76	44.01	141,846	-0.36(-0.81%)
Dec 26, 2018	42.54	44.43	42.21	44.37	96,464	+2.00(+4.72%)
Dec 24, 2018	42.76	43.25	42.37	42.37	12,500	-1.21(-2.78%)
Dec 21, 2018	44.27	44.89	43.58	43.58	49,100	-0.58(-1.31%)
Dec 20, 2018	44.01	44.54	43.80	44.16	53,247	-0.09(-0.19%)
Dec 19, 2018	45.59	45.86	44.19	44.24	37,134	-1.39(-3.04%)
Dec 18, 2018	46.62	47.07	45.49	45.63	20,699	-0.74(-1.61%)
Dec 17, 2018	46.48	47.36	46.38	46.38	19,153	-0.35(-0.76%)
Dec 14, 2018	47.68	47.88	46.68	46.73	15,700	-0.82(-1.73%)
Dec 13, 2018	48.53	48.53	47.48	47.55	18,709	-1.33(-2.72%)
Dec 12, 2018	48.67	49.41	48.48	48.88	4,751	+0.76(+1.58%)
Dec 11, 2018	48.86	49.23	47.81	48.12	8,928	-0.54(-1.10%)
Dec 10, 2018	48.39	49.45	48.27	48.66	9,188	-0.75(-1.52%)
Dec 07, 2018	49.79	50.14	49.04	49.41	28,700	-0.28(-0.56%)
Dec 06, 2018	49.04	49.69	48.57	49.69	37,829	-0.21(-0.42%)
Dec 04, 2018	52.37	52.37	49.66	49.90	18,600	-2.89(-5.47%)
Dec 03, 2018	53.84	53.84	52.40	52.79	8,296	-0.40(-0.75%)
Nov 30, 2018	52.65	53.19	52.50	53.19	20,100	+0.85(+1.62%)
Nov 29, 2018	52.25	52.47	51.62	52.34	10,591	+0.12(+0.23%)
Nov 28, 2018	52.00	52.44	51.19	52.22	33,517	+0.45(+0.87%)
Nov 27, 2018	51.77	52.16	51.52	51.77	27,838	-0.41(-0.79%)
Nov 26, 2018	52.01	52.54	52.01	52.18	9,942	+0.48(+0.92%)
Nov 23, 2018	50.94	51.70	50.94	51.70	2,500	+0.28(+0.54%)
Nov 21, 2018		51.43	51.43	51.43	0	+0.05(+0.10%)
Nov 20, 2018	51.50	51.94	51.03	51.38	6,068	-0.61(-1.18%)
Nov 19, 2018	52.35	52.68	51.78	51.99	12,626	-0.14(-0.27%)
Nov 16, 2018	51.69	52.19	51.68	52.13	42,500	+0.18(+0.35%)
Nov 15, 2018	50.99	52.05	50.74	51.95	26,218	+1.03(+2.02%)
Nov 14, 2018	52.41	52.41	50.44	50.92	9,208	-1.15(-2.21%)
Nov 13, 2018	51.90	52.61	51.90	52.07	30,840	-0.02(-0.04%)
Nov 12, 2018	52.19	52.35	51.88	52.09	3,814	-0.22(-0.41%)
Nov 09, 2018	52.40	52.80	52.03	52.31	5,500	-0.13(-0.25%)
Nov 08, 2018	51.93	52.71	51.90	52.44	7,523	+0.15(+0.28%)
Nov 07, 2018	51.64	52.30	51.52	52.29	14,253	+0.28(+0.54%)
Nov 06, 2018	52.00	52.30	51.89	52.01	15,644	+0.36(+0.70%)
Nov 05, 2018	51.51	51.87	51.45	51.65	6,246	+0.15(+0.29%)
Nov 02, 2018	51.78	51.84	51.25	51.50	7,300	+0.18(+0.34%)