Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.52 +0.40 (+0.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.10 32.10 31.63 31.63 1,086 -0.57(-1.77%)
Aug 28, 2020 32.63 32.63 32.01 32.20 12,774 -0.07(-0.22%)
Aug 27, 2020 32.26 32.36 32.26 32.27 5,052 +0.29(+0.92%)
Aug 26, 2020 32.06 32.14 31.91 31.98 9,265 -0.70(-2.13%)
Aug 25, 2020 32.59 32.67 32.42 32.67 5,086 +0.18(+0.56%)
Aug 24, 2020 31.32 32.49 31.25 32.49 4,368 +1.31(+4.21%)
Aug 21, 2020 31.18 31.33 31.18 31.18 2,129 -0.32(-1.02%)
Aug 20, 2020 31.60 31.60 31.48 31.50 2,245 -0.68(-2.12%)
Aug 19, 2020 31.91 32.45 31.91 32.18 2,884 +0.15(+0.47%)
Aug 18, 2020 32.62 32.74 32.02 32.03 3,105 -0.88(-2.66%)
Aug 17, 2020 33.15 33.15 32.90 32.90 5,371 -0.70(-2.07%)
Aug 14, 2020 32.89 33.81 32.89 33.60 9,188 +0.33(+1.01%)
Aug 13, 2020 33.51 33.53 33.23 33.27 7,893 -0.59(-1.73%)
Aug 12, 2020 34.75 34.79 33.85 33.85 13,332 -0.41(-1.20%)
Aug 11, 2020 34.69 34.76 34.26 34.26 2,796 +0.74(+2.21%)
Aug 10, 2020 33.16 33.65 33.16 33.52 7,458 +0.64(+1.95%)
Aug 07, 2020 31.24 32.88 31.24 32.88 5,826 +1.45(+4.61%)
Aug 06, 2020 31.70 31.73 31.36 31.43 4,811 -0.30(-0.96%)
Aug 05, 2020 30.96 31.73 30.96 31.73 3,851 +0.94(+3.06%)
Aug 04, 2020 30.73 30.79 30.57 30.79 2,273 -0.23(-0.73%)
Aug 03, 2020 31.02 31.20 30.71 31.02 6,000 +0.01(+0.03%)
Jul 31, 2020 31.93 31.93 30.52 31.01 27,004 -0.41(-1.32%)
Jul 30, 2020 31.24 31.42 30.70 31.42 3,276 -0.68(-2.12%)
Jul 29, 2020 30.94 32.10 30.94 32.10 1,706 +0.87(+2.78%)
Jul 28, 2020 30.88 31.24 30.88 31.24 1,234 +0.24(+0.76%)
Jul 27, 2020 31.79 31.79 31.00 31.00 3,711 -1.03(-3.22%)
Jul 24, 2020 32.35 32.43 32.03 32.03 3,697 -0.17(-0.53%)
Jul 23, 2020 31.71 32.20 31.71 32.20 2,332 +0.80(+2.56%)
Jul 22, 2020 31.71 31.71 31.12 31.40 5,499 -0.36(-1.13%)
Jul 21, 2020 30.86 31.76 30.86 31.75 5,901 +1.77(+5.89%)
Jul 20, 2020 29.99 30.23 29.90 29.99 24,109 -0.53(-1.75%)
Jul 17, 2020 31.00 31.00 30.47 30.52 1,456 -0.88(-2.80%)
Jul 16, 2020 31.50 31.82 31.40 31.40 1,102 -0.11(-0.35%)
Jul 15, 2020 30.16 31.51 30.16 31.51 3,684 +1.83(+6.16%)
Jul 14, 2020 29.86 29.87 29.35 29.68 3,680 -0.64(-2.13%)
Jul 13, 2020 30.14 30.74 29.64 30.32 2,275 +0.51(+1.70%)
Jul 10, 2020 28.41 29.82 28.41 29.82 22,522 +1.23(+4.31%)
Jul 09, 2020 29.31 29.31 28.45 28.58 3,426 -1.08(-3.64%)
Jul 08, 2020 30.14 30.14 29.37 29.66 6,408 -0.26(-0.86%)
Jul 07, 2020 30.42 30.45 29.92 29.92 5,462 -1.00(-3.24%)
Jul 06, 2020 31.61 31.85 30.81 30.92 2,461 +0.27(+0.89%)
Jul 02, 2020 31.45 32.14 30.64 30.65 6,947 -0.14(-0.47%)
Jul 01, 2020 32.50 32.50 30.80 30.80 3,316 -1.37(-4.25%)
Jun 30, 2020 31.40 32.37 31.40 32.16 2,727 +0.84(+2.68%)
Jun 29, 2020 30.19 31.53 30.19 31.32 7,010 +1.40(+4.69%)
Jun 26, 2020 30.81 30.81 29.87 29.92 9,300 -1.75(-5.53%)
Jun 25, 2020 30.50 31.67 30.46 31.67 7,708 +1.04(+3.39%)
Jun 24, 2020 31.16 31.41 30.57 30.63 7,001 -1.66(-5.15%)
Jun 23, 2020 33.21 33.21 32.23 32.30 2,014 -0.49(-1.51%)
Jun 22, 2020 32.81 32.96 32.73 32.79 2,432 -0.03(-0.09%)
Jun 19, 2020 32.98 32.99 32.15 32.82 4,639 -0.37(-1.12%)
Jun 18, 2020 33.52 33.70 33.19 33.19 618 +0.20(+0.61%)
Jun 17, 2020 34.18 34.18 32.99 32.99 3,173 -1.23(-3.59%)
Jun 16, 2020 34.15 34.78 34.15 34.22 7,729 +1.42(+4.33%)
Jun 15, 2020 31.69 32.98 31.69 32.80 6,324 +0.18(+0.55%)
Jun 12, 2020 33.60 33.60 32.26 32.62 1,470 +1.00(+3.17%)
Jun 11, 2020 32.94 33.10 31.48 31.62 7,706 -3.23(-9.27%)
Jun 10, 2020 37.29 37.29 34.85 34.85 10,041 -2.42(-6.50%)
Jun 09, 2020 37.56 37.63 37.27 37.27 1,343 -0.74(-1.95%)
Jun 08, 2020 37.16 38.17 37.16 38.01 6,259 +1.04(+2.82%)
Jun 05, 2020 36.64 37.73 36.58 36.97 8,373 +2.23(+6.42%)
Jun 04, 2020 33.86 34.74 33.58 34.74 7,295 +0.88(+2.59%)
Jun 03, 2020 33.10 34.25 33.10 33.86 8,875 +1.71(+5.30%)
Jun 02, 2020 32.83 33.07 32.16 32.16 2,984 -0.37(-1.15%)
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.