Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.61 -1.26 (-2.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 57.96 58.54 57.89 58.32 17,140 +0.18(+0.31%)
Oct 28, 2022 57.42 58.14 56.72 58.14 9,008 +1.55(+2.74%)
Oct 27, 2022 56.86 57.42 56.59 56.59 3,711 +0.22(+0.39%)
Oct 26, 2022 57.20 57.20 56.37 56.37 2,733 -0.15(-0.26%)
Oct 25, 2022 55.74 56.76 55.74 56.52 15,167 +0.52(+0.93%)
Oct 24, 2022 56.12 56.26 55.79 56.00 12,458 +0.50(+0.90%)
Oct 21, 2022 54.76 55.69 54.76 55.50 7,569 +0.62(+1.14%)
Oct 20, 2022 56.52 56.63 54.48 54.87 5,920 -1.96(-3.46%)
Oct 19, 2022 57.61 57.61 56.36 56.84 11,598 -0.83(-1.44%)
Oct 18, 2022 58.60 58.60 56.96 57.67 18,758 +0.43(+0.76%)
Oct 17, 2022 56.92 57.27 56.72 57.23 3,891 +1.49(+2.68%)
Oct 14, 2022 57.00 57.37 55.73 55.74 16,387 -0.56(-1.00%)
Oct 13, 2022 52.93 56.35 52.92 56.30 5,947 +2.36(+4.38%)
Oct 12, 2022 53.71 54.48 53.66 53.94 4,460 +0.04(+0.08%)
Oct 11, 2022 53.56 54.03 53.56 53.90 1,213 -0.05(-0.09%)
Oct 10, 2022 54.45 54.45 53.95 53.95 5,240 -0.07(-0.12%)
Oct 07, 2022 55.16 55.16 53.98 54.01 810 -1.12(-2.03%)
Oct 06, 2022 54.99 55.13 54.88 55.13 2,877 -0.34(-0.61%)
Oct 05, 2022 54.81 55.47 54.81 55.47 4,128 -0.14(-0.25%)
Oct 04, 2022 55.02 55.61 55.02 55.61 1,438 +2.43(+4.56%)
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.