Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

KBW Regional Banking Invesco ETF (NQ: KBWR )

48.64 -0.65 (-1.32%)
Official Closing Price Updated: 4:15 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 48.99 49.18 48.64 48.64 1,126 -0.65(-1.32%)
Feb 27, 2024 48.69 49.64 48.69 49.29 7,326 +0.30(+0.62%)
Feb 26, 2024 49.37 49.37 48.48 48.99 7,699 -0.22(-0.45%)
Feb 23, 2024 49.25 49.64 49.04 49.21 3,166 -0.20(-0.39%)
Feb 22, 2024 49.89 49.89 48.95 49.41 3,729 -0.13(-0.27%)
Feb 21, 2024 49.22 49.54 49.21 49.54 2,129 -0.10(-0.20%)
Feb 20, 2024 49.18 50.12 49.18 49.64 9,262 -0.57(-1.14%)
Feb 16, 2024 49.92 50.36 49.92 50.21 2,485 -0.41(-0.80%)
Feb 15, 2024 49.92 50.72 49.92 50.62 3,382 +1.65(+3.37%)
Feb 14, 2024 48.62 48.97 48.10 48.97 1,602 +1.02(+2.13%)
Feb 13, 2024 48.26 48.58 47.44 47.95 28,195 -2.45(-4.86%)
Feb 12, 2024 50.00 50.83 49.90 50.40 11,657 +1.16(+2.35%)
Feb 09, 2024 48.68 49.39 48.26 49.24 6,348 +0.83(+1.72%)
Feb 08, 2024 47.90 48.51 47.90 48.41 6,928 +0.26(+0.54%)
Feb 07, 2024 48.30 48.55 47.44 48.15 6,226 -0.08(-0.17%)
Feb 06, 2024 49.00 49.00 48.01 48.23 16,271 -0.77(-1.57%)
Feb 05, 2024 49.06 49.27 48.86 49.00 2,939 -0.87(-1.74%)
Feb 02, 2024 48.33 50.13 48.33 49.87 6,422 +0.08(+0.16%)
Feb 01, 2024 51.01 51.34 48.18 49.79 57,784 -1.11(-2.18%)
Jan 31, 2024 51.98 52.69 50.90 50.90 23,696 -3.26(-6.02%)
Jan 30, 2024 54.19 54.39 54.16 54.16 4,967 -0.55(-1.01%)
Jan 29, 2024 54.04 54.71 53.72 54.71 5,540 +0.84(+1.56%)
Jan 26, 2024 53.91 54.01 53.34 53.87 16,308 +0.49(+0.92%)
Jan 25, 2024 53.46 53.63 52.87 53.38 69,026 -0.50(-0.93%)
Jan 24, 2024 54.42 54.42 53.60 53.88 2,437 +0.32(+0.60%)
Jan 23, 2024 54.11 54.11 53.45 53.56 5,229 -0.76(-1.40%)
Jan 22, 2024 53.13 54.32 53.13 54.32 3,280 +1.18(+2.22%)
Jan 19, 2024 52.14 53.14 51.66 53.14 3,136 +1.36(+2.63%)
Jan 18, 2024 51.50 51.81 51.50 51.78 7,793 +0.54(+1.05%)
Jan 17, 2024 50.94 51.61 50.71 51.24 11,779 -0.33(-0.64%)
Jan 16, 2024 51.08 52.09 51.25 51.57 25,444 -0.86(-1.64%)
Jan 12, 2024 53.12 53.27 52.16 52.43 4,016 -0.68(-1.28%)
Jan 11, 2024 53.04 53.15 52.15 53.11 6,683 -0.64(-1.19%)
Jan 10, 2024 53.19 53.75 52.88 53.75 25,195 +0.42(+0.79%)
Jan 09, 2024 53.45 53.64 53.33 53.33 6,667 -0.69(-1.28%)
Jan 08, 2024 53.48 54.02 53.37 54.02 6,019 +0.53(+0.99%)
Jan 05, 2024 53.97 54.26 53.49 53.49 9,028 +0.17(+0.32%)
Jan 04, 2024 53.56 53.85 53.23 53.32 8,635 +0.54(+1.02%)
Jan 03, 2024 53.82 53.97 52.78 52.78 3,141 -1.96(-3.58%)
Jan 02, 2024 54.03 55.64 54.03 54.74 6,026 +0.07(+0.13%)
Dec 29, 2023 55.30 55.30 54.67 54.67 9,314 -0.90(-1.62%)
Dec 28, 2023 55.51 55.77 55.25 55.57 66,265 -0.20(-0.36%)
Dec 27, 2023 55.85 55.88 55.58 55.77 4,862 +0.14(+0.25%)
Dec 26, 2023 54.61 55.98 54.61 55.63 5,955 +0.61(+1.11%)
Dec 22, 2023 55.21 55.50 54.66 55.02 6,575 +0.47(+0.86%)
Dec 21, 2023 54.85 54.85 54.02 54.55 8,172 +0.64(+1.19%)
Dec 20, 2023 54.74 55.90 53.91 53.91 8,611 -1.23(-2.23%)
Dec 19, 2023 55.22 55.61 55.14 55.14 9,746 +0.71(+1.30%)
Dec 18, 2023 55.03 55.13 54.31 54.43 17,124 -0.39(-0.72%)
Dec 15, 2023 55.41 55.64 54.53 54.82 21,265 -0.90(-1.62%)
Dec 14, 2023 55.27 56.08 54.68 55.73 70,638 +2.41(+4.52%)
Dec 13, 2023 50.25 53.32 50.25 53.31 28,967 +2.88(+5.71%)
Dec 12, 2023 50.65 50.84 50.44 50.44 4,599 -0.29(-0.57%)
Dec 11, 2023 50.90 51.11 50.72 50.72 6,069 -0.16(-0.31%)
Dec 08, 2023 50.48 51.40 50.45 50.88 12,684 +0.23(+0.45%)
Dec 07, 2023 49.65 50.72 49.65 50.65 11,496 +0.98(+1.98%)
Dec 06, 2023 49.65 51.01 49.61 49.67 8,852 +0.12(+0.24%)
Dec 05, 2023 49.81 49.81 49.31 49.55 3,002 -0.65(-1.29%)
Dec 04, 2023 49.08 50.30 49.08 50.20 6,023 +0.92(+1.87%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.