Chronicle Journal: Finance

KBW Regional Banking Invesco ETF (NQ: KBWR )

61.58 USD -1.15 (-1.83%)
Official Closing Price Updated: 4:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 62.22 62.22 61.25 61.58 1,254 -1.15(-1.83%)
Dec 02, 2021 61.84 63.12 60.87 62.73 2,803 +1.47(+2.40%)
Dec 01, 2021 62.68 61.26 61.26 1,465 -0.27(-0.44%)
Nov 30, 2021 62.05 62.05 61.23 61.53 2,624 -0.77(-1.24%)
Nov 29, 2021 63.00 63.41 62.30 62.30 3,103 -0.78(-1.23%)
Nov 26, 2021 64.54 64.54 62.26 63.08 2,837 -3.40(-5.11%)
Nov 24, 2021 66.46 66.47 66.04 66.47 2,103 +0.04(+0.05%)
Nov 23, 2021 66.47 66.48 66.18 66.43 2,422 +0.64(+0.97%)
Nov 22, 2021 65.34 66.42 65.34 65.80 12,947 +1.32(+2.05%)
Nov 19, 2021 64.80 64.80 64.00 64.47 4,080 -1.03(-1.58%)
Nov 18, 2021 65.98 65.51 65.47 65.51 2,175 -0.19(-0.29%)
Nov 17, 2021 65.21 65.70 65.21 65.70 794 -0.54(-0.81%)
Nov 16, 2021 66.21 66.54 66.21 66.24 2,296 -0.01(-0.02%)
Nov 15, 2021 66.02 66.33 66.02 66.25 8,483 +0.25(+0.37%)
Nov 12, 2021 66.50 66.50 65.98 66.00 1,002 -0.48(-0.72%)
Nov 11, 2021 66.41 66.72 66.34 66.48 2,552 +0.38(+0.58%)
Nov 10, 2021 65.81 66.10 7,268 +0.02(+0.03%)
Nov 09, 2021 65.44 66.34 65.44 66.08 9,824 -0.00(-0.01%)
Nov 08, 2021 66.21 66.98 65.84 66.08 10,409 -0.14(-0.21%)
Nov 05, 2021 65.49 66.62 65.49 66.22 4,325 +1.05(+1.62%)
Nov 04, 2021 66.51 66.51 64.64 65.17 4,674 -1.15(-1.74%)
Nov 03, 2021 64.20 66.49 64.20 66.32 6,702 +1.77(+2.74%)
Nov 02, 2021 65.54 65.54 64.50 64.55 5,180 -0.59(-0.91%)
Nov 01, 2021 63.33 65.14 63.04 65.14 36,087 +2.10(+3.33%)
Oct 29, 2021 63.70 63.70 62.96 63.04 4,706 -0.04(-0.07%)
Oct 28, 2021 62.89 63.08 62.79 63.08 1,290 +0.99(+1.60%)
Oct 27, 2021 64.12 63.33 62.09 62.09 4,450 -2.58(-3.99%)
Oct 26, 2021 65.20 64.67 1,684 -0.23(-0.35%)
Oct 25, 2021 65.15 65.30 64.72 64.90 7,179 +0.17(+0.26%)
Oct 22, 2021 65.00 64.34 64.73 1,552 +0.54(+0.84%)
Oct 21, 2021 64.73 64.90 64.05 64.19 6,145 -0.27(-0.42%)
Oct 20, 2021 63.30 64.46 63.30 64.46 1,782 +1.22(+1.93%)
Oct 19, 2021 63.02 63.24 62.90 63.24 3,344 +0.26(+0.42%)
Oct 18, 2021 62.98 63.38 62.98 62.98 6,701 -0.01(-0.01%)
Oct 15, 2021 63.58 63.76 62.98 62.98 15,295 +0.04(+0.06%)
Oct 14, 2021 62.98 62.98 62.29 62.95 3,536 +0.82(+1.32%)
Oct 13, 2021 62.04 62.26 61.20 62.13 3,357 -0.22(-0.36%)
Oct 12, 2021 62.32 62.47 62.23 62.35 10,627 -0.22(-0.34%)
Oct 11, 2021 63.58 63.58 62.56 62.56 19,722 -0.78(-1.23%)
Oct 08, 2021 62.95 63.47 62.95 63.34 6,568 +0.17(+0.27%)
Oct 07, 2021 62.69 63.34 62.69 63.17 3,335 +1.13(+1.83%)
Oct 06, 2021 62.12 62.12 61.40 62.04 10,799 -0.74(-1.17%)
Oct 05, 2021 62.82 62.82 62.45 62.78 2,360 +0.23(+0.37%)
Oct 04, 2021 62.79 63.00 62.32 62.54 3,960 -0.04(-0.06%)
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.