Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 58.11 58.42 57.51 57.51 14,888 -1.21(-2.05%)
Apr 29, 2021 58.38 59.22 58.34 58.72 31,068 +0.68(+1.16%)
Apr 28, 2021 58.11 58.49 57.83 58.04 84,276 -0.19(-0.32%)
Apr 27, 2021 57.75 58.35 57.68 58.23 12,835 +0.24(+0.41%)
Apr 26, 2021 58.22 59.00 57.79 57.99 19,654 +0.10(+0.17%)
Apr 23, 2021 56.07 58.13 56.07 57.89 19,018 +2.48(+4.48%)
Apr 22, 2021 56.09 56.41 55.40 55.40 6,971 -0.65(-1.16%)
Apr 21, 2021 54.62 56.19 54.62 56.05 16,957 +1.20(+2.19%)
Apr 20, 2021 56.88 56.88 54.50 54.85 18,303 -2.02(-3.54%)
Apr 19, 2021 57.02 57.71 56.73 56.87 9,430 -0.52(-0.91%)
Apr 16, 2021 56.70 57.39 56.67 57.39 15,866 +0.90(+1.60%)
Apr 15, 2021 57.03 57.03 55.38 56.49 15,586 -0.10(-0.18%)
Apr 14, 2021 55.68 57.34 55.68 56.59 14,297 +0.76(+1.37%)
Apr 13, 2021 56.02 56.04 55.49 55.83 13,808 -1.17(-2.05%)
Apr 12, 2021 57.06 57.15 56.87 56.99 8,094 +0.70(+1.24%)
Apr 09, 2021 56.33 56.46 56.08 56.30 7,172 +0.26(+0.46%)
Apr 08, 2021 55.89 56.04 54.75 56.04 30,463 +0.12(+0.21%)
Apr 07, 2021 56.46 56.46 55.80 55.92 8,598 -0.30(-0.53%)
Apr 06, 2021 56.61 56.74 55.99 56.22 18,720 -0.23(-0.42%)
Apr 05, 2021 57.38 57.67 56.08 56.45 35,153 -0.02(-0.03%)
Apr 01, 2021 56.19 56.65 55.52 56.47 30,320 +0.28(+0.49%)
Mar 31, 2021 57.01 57.01 56.06 56.19 41,452 -0.63(-1.11%)
Mar 30, 2021 56.19 57.19 56.19 56.82 25,419 +1.29(+2.33%)
Mar 29, 2021 57.68 57.68 55.21 55.53 30,101 -2.45(-4.22%)
Mar 26, 2021 57.05 57.98 56.83 57.98 18,148 +1.63(+2.89%)
Mar 25, 2021 54.84 56.75 54.29 56.35 28,855 +1.22(+2.22%)
Mar 24, 2021 55.41 57.11 54.94 55.13 23,683 -0.10(-0.18%)
Mar 23, 2021 56.37 56.81 54.93 55.23 49,810 -1.96(-3.43%)
Mar 22, 2021 58.53 58.53 56.86 57.19 46,868 -2.07(-3.49%)
Mar 19, 2021 59.32 59.74 57.74 59.26 41,708 -0.33(-0.55%)
Mar 18, 2021 60.07 61.91 59.06 59.59 112,394 +0.17(+0.28%)
Mar 17, 2021 59.48 59.99 58.93 59.42 16,246 +0.25(+0.42%)
Mar 16, 2021 59.72 59.72 58.42 59.17 30,626 -0.71(-1.19%)
Mar 15, 2021 60.91 60.91 59.31 59.88 184,188 -0.74(-1.22%)
Mar 12, 2021 59.64 60.68 59.64 60.62 53,500 +1.50(+2.54%)
Mar 11, 2021 59.29 59.32 58.33 59.12 18,574 +0.50(+0.86%)
Mar 10, 2021 57.83 58.67 57.31 58.62 28,300 +1.17(+2.03%)
Mar 09, 2021 58.87 58.87 56.06 57.45 38,906 -1.07(-1.83%)
Mar 08, 2021 57.73 59.12 57.42 58.52 73,292 +1.76(+3.10%)
Mar 05, 2021 56.33 56.93 54.92 56.76 37,013 +1.94(+3.55%)
Mar 04, 2021 55.50 56.23 54.26 54.82 36,352 -0.68(-1.22%)
Mar 03, 2021 55.33 56.64 55.33 55.49 10,712 +1.00(+1.83%)
Mar 02, 2021 55.09 55.16 54.50 54.50 4,122 -0.75(-1.36%)
Mar 01, 2021 54.49 55.38 54.34 55.25 11,280 +1.65(+3.08%)
Feb 26, 2021 54.33 54.61 52.76 53.60 27,514 -1.09(-1.99%)
Feb 25, 2021 56.70 56.70 54.44 54.69 25,418 -1.23(-2.19%)
Feb 24, 2021 55.12 55.98 54.93 55.91 16,935 +1.57(+2.89%)
Feb 23, 2021 53.89 54.47 53.48 54.34 16,567 +0.71(+1.32%)
Feb 22, 2021 53.12 53.93 53.12 53.64 41,451 +1.09(+2.08%)
Feb 19, 2021 51.37 52.54 51.37 52.54 5,350 +1.34(+2.62%)
Feb 18, 2021 51.32 51.75 50.94 51.20 38,645 -0.49(-0.94%)
Feb 17, 2021 51.71 52.02 51.42 51.69 11,906 -0.18(-0.35%)
Feb 16, 2021 51.30 52.01 51.27 51.88 21,581 +0.94(+1.85%)
Feb 12, 2021 51.09 51.12 50.69 50.93 2,729 +0.50(+0.98%)
Feb 11, 2021 50.99 51.15 50.12 50.44 20,606 -0.46(-0.90%)
Feb 10, 2021 51.27 51.55 50.83 50.90 25,193 -0.01(-0.02%)
Feb 09, 2021 50.03 50.95 50.03 50.90 88,715 +1.01(+2.03%)
Feb 08, 2021 49.16 49.89 49.16 49.89 6,658 +1.12(+2.30%)
Feb 05, 2021 49.37 49.37 48.59 48.77 4,258 -0.10(-0.19%)
Feb 04, 2021 47.86 49.08 47.86 48.87 18,724 +1.32(+2.78%)
Feb 03, 2021 46.97 47.55 46.97 47.55 4,634 +0.03(+0.07%)
Feb 02, 2021 47.20 47.68 47.00 47.51 3,443 +0.88(+1.88%)
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.