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 (%)
Jul 31, 2020 32.20 32.20 30.78 31.27 26,776 -0.42(-1.32%)
Jul 30, 2020 31.50 31.69 30.96 31.69 3,248 -0.69(-2.12%)
Jul 29, 2020 31.20 32.38 31.20 32.38 1,692 +0.88(+2.78%)
Jul 28, 2020 31.14 31.50 31.14 31.50 1,224 +0.24(+0.76%)
Jul 27, 2020 32.06 32.06 31.26 31.26 3,679 -1.04(-3.22%)
Jul 24, 2020 32.63 32.71 32.30 32.30 3,666 -0.17(-0.53%)
Jul 23, 2020 31.98 32.47 31.98 32.47 2,313 +0.81(+2.56%)
Jul 22, 2020 31.98 31.98 31.39 31.66 5,453 -0.36(-1.13%)
Jul 21, 2020 31.12 32.03 31.12 32.02 5,851 +1.78(+5.89%)
Jul 20, 2020 30.24 30.48 30.15 30.24 23,905 -0.54(-1.75%)
Jul 17, 2020 31.27 31.27 30.73 30.78 1,444 -0.89(-2.80%)
Jul 16, 2020 31.77 32.09 31.67 31.67 1,093 -0.11(-0.35%)
Jul 15, 2020 30.42 31.78 30.42 31.78 3,653 +1.85(+6.17%)
Jul 14, 2020 30.12 30.12 29.60 29.93 3,649 -0.65(-2.13%)
Jul 13, 2020 30.39 31.00 29.89 30.58 2,256 +0.51(+1.70%)
Jul 10, 2020 28.65 30.08 28.65 30.07 22,332 +1.24(+4.31%)
Jul 09, 2020 29.56 29.56 28.69 28.83 3,397 -1.09(-3.64%)
Jul 08, 2020 30.39 30.39 29.62 29.92 6,354 -0.26(-0.86%)
Jul 07, 2020 30.68 30.71 30.18 30.18 5,416 -1.01(-3.24%)
Jul 06, 2020 31.88 32.12 31.07 31.19 2,441 +0.27(+0.89%)
Jul 02, 2020 31.72 32.41 30.90 30.91 6,888 -0.15(-0.47%)
Jul 01, 2020 32.78 32.78 31.06 31.06 3,288 -1.38(-4.25%)
Jun 30, 2020 31.67 32.64 31.67 32.44 2,704 +0.85(+2.68%)
Jun 29, 2020 30.45 31.80 30.45 31.59 6,950 +1.41(+4.69%)
Jun 26, 2020 31.07 31.07 30.12 30.17 9,221 -1.77(-5.53%)
Jun 25, 2020 30.76 31.94 30.72 31.94 7,642 +1.05(+3.39%)
Jun 24, 2020 31.43 31.68 30.83 30.89 6,941 -1.68(-5.15%)
Jun 23, 2020 33.49 33.49 32.51 32.57 1,997 -0.50(-1.51%)
Jun 22, 2020 33.09 33.24 33.00 33.07 2,412 -0.03(-0.09%)
Jun 19, 2020 33.26 33.27 32.43 33.10 4,600 -0.38(-1.12%)
Jun 18, 2020 33.81 33.99 33.48 33.48 613 +0.20(+0.61%)
Jun 17, 2020 34.48 34.48 33.27 33.27 3,147 -1.24(-3.59%)
Jun 16, 2020 34.44 35.08 34.44 34.51 7,664 +1.43(+4.33%)
Jun 15, 2020 31.96 33.26 31.96 33.08 6,270 +0.18(+0.55%)
Jun 12, 2020 33.88 33.88 32.53 32.90 1,458 +1.01(+3.17%)
Jun 11, 2020 33.22 33.38 31.75 31.89 7,641 -3.26(-9.27%)
Jun 10, 2020 37.60 37.60 35.15 35.15 9,956 -2.44(-6.50%)
Jun 09, 2020 37.88 37.95 37.59 37.59 1,331 -0.75(-1.95%)
Jun 08, 2020 37.48 38.50 37.48 38.34 6,206 +1.05(+2.82%)
Jun 05, 2020 36.95 38.05 36.89 37.29 8,302 +2.25(+6.42%)
Jun 04, 2020 34.15 35.04 33.87 35.04 7,233 +0.89(+2.59%)
Jun 03, 2020 33.38 34.54 33.38 34.15 8,800 +1.72(+5.30%)
Jun 02, 2020 33.11 33.35 32.43 32.43 2,959 -0.38(-1.15%)
Jun 01, 2020 32.28 33.17 32.28 32.81 3,978 +0.34(+1.04%)
May 29, 2020 33.10 33.10 32.13 32.47 7,180 -0.86(-2.57%)
May 28, 2020 35.33 35.33 33.33 33.33 8,893 -1.27(-3.67%)
May 27, 2020 33.03 34.60 33.03 34.60 16,517 +2.43(+7.55%)
May 26, 2020 30.89 32.30 30.89 32.17 7,625 +2.15(+7.15%)
May 22, 2020 30.01 30.08 29.77 30.02 7,517 -0.39(-1.27%)
May 21, 2020 30.62 30.62 30.28 30.41 2,275 -0.03(-0.11%)
May 20, 2020 29.95 30.45 29.95 30.45 4,720 +1.63(+5.64%)
May 19, 2020 29.54 29.71 28.82 28.82 2,627 -1.44(-4.75%)
May 18, 2020 28.51 30.26 28.51 30.26 2,675 +2.84(+10.35%)
May 15, 2020 27.23 27.64 27.23 27.42 4,263 +0.12(+0.43%)
May 14, 2020 26.08 27.41 25.52 27.30 24,572 +0.35(+1.31%)
May 13, 2020 28.11 28.11 26.48 26.95 7,447 -1.55(-5.45%)
May 12, 2020 29.74 29.74 28.50 28.50 2,394 -1.71(-5.66%)
May 11, 2020 30.29 30.51 30.21 30.21 1,073 -1.13(-3.62%)
May 08, 2020 31.21 31.34 30.80 31.34 1,121 +1.69(+5.72%)
May 07, 2020 29.65 29.65 29.65 29.65 2,044 +0.06(+0.21%)
May 06, 2020 30.04 30.23 29.59 29.59 2,896 -0.87(-2.84%)
May 05, 2020 31.82 31.82 30.45 30.45 5,768 -0.58(-1.87%)
May 04, 2020 30.91 31.08 30.45 31.03 4,122 -0.30(-0.95%)
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.