Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

56.58 -0.30 (-0.53%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 58.20 59.05 58.20 58.85 6,106 +0.83(+1.43%)
Jul 28, 2022 57.56 58.07 57.44 58.02 2,606 +0.12(+0.21%)
Jul 27, 2022 57.58 58.31 57.34 57.90 2,382 +0.86(+1.50%)
Jul 26, 2022 57.02 57.28 56.95 57.04 801 -0.44(-0.76%)
Jul 25, 2022 57.15 57.48 57.11 57.48 2,165 +1.18(+2.10%)
Jul 22, 2022 56.56 56.94 56.03 56.30 10,448 -0.42(-0.74%)
Jul 21, 2022 56.68 56.72 55.86 56.72 16,405 +0.07(+0.13%)
Jul 20, 2022 55.81 56.65 55.81 56.65 1,012 +0.68(+1.21%)
Jul 19, 2022 55.44 56.06 55.38 55.97 2,721 +1.69(+3.12%)
Jul 18, 2022 54.23 54.84 54.23 54.28 1,244 +0.22(+0.40%)
Jul 15, 2022 53.72 54.21 52.96 54.06 1,071 +1.74(+3.33%)
Jul 14, 2022 52.00 52.39 51.92 52.32 5,058 -0.82(-1.54%)
Jul 13, 2022 53.35 53.35 52.94 53.14 3,074 -0.91(-1.68%)
Jul 12, 2022 54.13 54.77 54.04 54.04 1,089 +0.06(+0.12%)
Jul 11, 2022 54.21 54.21 53.92 53.98 1,209 -0.59(-1.08%)
Jul 08, 2022 54.74 54.74 54.19 54.57 3,137 -0.04(-0.07%)
Jul 07, 2022 53.60 55.00 53.60 54.61 1,409 +0.53(+0.98%)
Jul 06, 2022 53.76 54.13 53.53 54.08 2,355 -0.39(-0.72%)
Jul 05, 2022 53.31 54.47 53.31 54.47 1,235 +0.06(+0.11%)
Jul 01, 2022 53.89 54.41 53.30 54.41 2,392 +1.01(+1.90%)
Jun 30, 2022 53.14 53.96 52.65 53.40 4,204 -0.53(-0.98%)
Jun 29, 2022 53.79 53.96 53.67 53.93 2,425 -0.46(-0.85%)
Jun 28, 2022 55.43 55.43 54.38 54.39 1,949 -0.15(-0.27%)
Jun 27, 2022 54.49 54.54 54.25 54.54 718 +0.00(+0.01%)
Jun 24, 2022 53.48 54.54 53.48 54.54 3,103 +1.75(+3.31%)
Jun 23, 2022 53.38 53.38 52.06 52.79 37,911 -0.89(-1.66%)
Jun 22, 2022 53.09 53.70 53.04 53.68 2,643 +0.22(+0.41%)
Jun 21, 2022 53.16 53.64 53.16 53.46 4,612 +0.42(+0.79%)
Jun 17, 2022 52.96 53.09 52.76 53.04 1,750 +0.79(+1.51%)
Jun 16, 2022 53.16 53.16 52.19 52.25 5,748 -2.04(-3.76%)
Jun 15, 2022 54.25 54.76 53.70 54.29 6,498 +0.50(+0.93%)
Jun 14, 2022 54.08 54.20 53.52 53.79 3,892 +0.22(+0.41%)
Jun 13, 2022 53.56 54.07 53.29 53.57 6,002 -1.13(-2.07%)
Jun 10, 2022 55.00 55.03 54.49 54.70 12,439 -1.75(-3.10%)
Jun 09, 2022 57.60 57.78 56.38 56.45 4,180 -1.74(-2.99%)
Jun 08, 2022 58.68 58.68 57.80 58.19 3,555 -1.08(-1.82%)
Jun 07, 2022 58.66 59.29 58.66 59.27 1,794 +0.52(+0.88%)
Jun 06, 2022 58.79 59.40 58.70 58.75 7,962 +0.24(+0.41%)
Jun 03, 2022 58.97 58.97 58.40 58.51 7,514 -0.62(-1.06%)
Jun 02, 2022 57.91 59.13 57.91 59.13 4,764 +1.22(+2.11%)
Jun 01, 2022 58.61 58.61 57.62 57.91 8,550 -0.70(-1.19%)
May 31, 2022 57.85 58.78 57.85 58.61 6,843 -0.11(-0.18%)
May 27, 2022 58.15 58.71 58.12 58.71 2,261 +0.77(+1.34%)
May 26, 2022 57.36 57.94 57.36 57.94 2,674 +1.27(+2.24%)
May 25, 2022 55.61 56.93 55.61 56.67 3,959 +0.68(+1.22%)
May 24, 2022 55.19 55.99 55.19 55.99 1,172 -0.15(-0.27%)
May 23, 2022 56.10 56.78 56.10 56.14 2,173 +1.05(+1.91%)
May 20, 2022 54.83 55.09 53.94 55.09 2,982 +0.18(+0.33%)
May 19, 2022 55.48 55.48 54.81 54.91 3,691 -0.65(-1.18%)
May 18, 2022 56.22 56.22 55.53 55.56 2,339 -1.28(-2.26%)
May 17, 2022 56.05 56.90 55.80 56.85 2,789 +1.94(+3.54%)
May 16, 2022 54.44 55.16 54.41 54.90 50,226 -0.36(-0.64%)
May 13, 2022 55.53 55.54 55.00 55.26 1,651 +0.32(+0.58%)
May 12, 2022 54.29 54.94 53.99 54.94 6,466 +0.19(+0.35%)
May 11, 2022 56.02 56.52 54.75 54.75 3,135 -0.80(-1.45%)
May 10, 2022 56.74 56.75 54.76 55.55 5,491 -0.57(-1.02%)
May 09, 2022 56.35 56.45 55.71 56.12 6,859 -0.40(-0.70%)
May 06, 2022 56.54 56.82 55.98 56.52 3,608 -0.61(-1.07%)
May 05, 2022 57.75 57.75 56.62 57.13 6,330 -1.66(-2.82%)
May 04, 2022 57.36 58.79 57.02 58.79 10,654 +1.61(+2.82%)
May 03, 2022 56.23 57.34 56.20 57.18 4,540 +0.83(+1.48%)
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.