Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.93 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 50.10 50.10 50.10 0 +0.29(+0.58%)
Aug 30, 2018 49.80 50.04 49.73 49.81 10,104 -0.25(-0.51%)
Aug 29, 2018 49.83 50.07 49.83 50.07 46,536 -0.07(-0.14%)
Aug 28, 2018 50.56 50.56 49.83 50.14 9,030 -0.21(-0.42%)
Aug 27, 2018 50.64 50.82 50.31 50.35 4,209 -0.14(-0.29%)
Aug 24, 2018 50.69 50.69 50.37 50.49 5,192 -0.11(-0.22%)
Aug 23, 2018 50.53 50.72 50.42 50.60 6,528 -0.29(-0.57%)
Aug 22, 2018 50.86 51.05 50.86 50.89 3,323 -0.22(-0.42%)
Aug 21, 2018 50.83 51.41 50.83 51.11 12,500 +0.58(+1.14%)
Aug 20, 2018 50.40 50.64 50.10 50.53 24,764 +0.11(+0.22%)
Aug 17, 2018 50.28 50.44 50.25 50.42 8,851 +0.14(+0.29%)
Aug 16, 2018 49.65 50.43 49.65 50.28 24,027 +0.80(+1.61%)
Aug 15, 2018 49.70 50.00 49.42 49.48 5,656 -0.58(-1.15%)
Aug 14, 2018 49.95 50.20 49.95 50.06 2,891 +0.59(+1.19%)
Aug 13, 2018 49.42 49.67 49.39 49.47 2,391 -0.06(-0.11%)
Aug 10, 2018 49.30 49.69 49.19 49.53 12,392 -0.18(-0.36%)
Aug 09, 2018 49.75 50.02 49.54 49.71 3,894 -0.14(-0.28%)
Aug 08, 2018 49.29 49.91 49.29 49.85 26,264 +0.33(+0.67%)
Aug 07, 2018 49.61 49.82 49.47 49.52 3,579 +0.18(+0.36%)
Aug 06, 2018 49.28 49.44 49.22 49.34 7,580 +0.02(+0.04%)
Aug 03, 2018 49.83 49.83 49.19 49.32 5,664 -0.54(-1.09%)
Aug 02, 2018 49.15 49.94 49.15 49.86 2,889 +0.44(+0.89%)
Aug 01, 2018 49.07 49.49 48.97 49.42 9,590 +0.53(+1.09%)
Jul 31, 2018 49.04 49.04 48.53 48.89 9,584 -0.33(-0.67%)
Jul 30, 2018 49.42 49.64 49.21 49.22 5,666 -0.09(-0.19%)
Jul 27, 2018 49.53 49.84 49.12 49.31 14,085 -0.33(-0.67%)
Jul 26, 2018 49.43 49.93 49.43 49.65 4,618 +0.33(+0.66%)
Jul 25, 2018 49.46 49.47 49.18 49.32 6,003 -0.67(-1.35%)
Jul 24, 2018 50.78 50.78 49.86 49.99 17,171 -0.66(-1.30%)
Jul 23, 2018 50.07 50.72 50.01 50.65 5,773 +0.64(+1.28%)
Jul 20, 2018 49.39 50.10 49.39 50.01 3,907 +0.44(+0.89%)
Jul 19, 2018 49.45 49.59 49.34 49.57 2,681 -0.07(-0.13%)
Jul 18, 2018 49.26 49.64 49.21 49.64 8,541 +0.53(+1.09%)
Jul 17, 2018 49.09 49.35 49.09 49.10 5,235 +0.02(+0.03%)
Jul 16, 2018 48.58 49.14 48.58 49.08 13,973 +0.54(+1.11%)
Jul 13, 2018 48.94 49.10 48.51 48.54 16,644 -0.40(-0.83%)
Jul 12, 2018 49.91 49.91 48.72 48.95 7,454 -0.81(-1.62%)
Jul 11, 2018 49.46 49.94 49.46 49.75 21,978 -0.11(-0.22%)
Jul 10, 2018 50.56 50.56 49.59 49.86 15,861 -0.67(-1.32%)
Jul 09, 2018 49.73 50.62 49.73 50.53 7,135 +1.04(+2.11%)
Jul 06, 2018 49.31 49.58 49.31 49.49 4,523 +0.43(+0.88%)
Jul 05, 2018 49.01 49.12 48.84 49.06 6,688 -0.02(-0.03%)
Jul 03, 2018 49.08 49.08 49.08 0 +0.07(+0.14%)
Jul 02, 2018 48.39 49.03 48.31 49.01 11,371 -0.08(-0.17%)
Jun 29, 2018 49.30 49.57 49.05 49.09 20,948 +0.04(+0.09%)
Jun 28, 2018 48.92 49.14 48.86 49.05 8,882 -0.06(-0.12%)
Jun 27, 2018 49.95 49.95 49.06 49.11 17,788 -0.92(-1.83%)
Jun 26, 2018 50.24 50.27 49.82 50.03 13,585 -0.29(-0.57%)
Jun 25, 2018 50.63 50.63 49.84 50.31 15,275 -0.30(-0.59%)
Jun 22, 2018 51.26 51.38 50.61 50.61 166,503 -0.53(-1.04%)
Jun 21, 2018 50.80 51.43 50.80 51.14 168,160 -0.16(-0.31%)
Jun 20, 2018 51.41 51.47 51.06 51.30 22,820 +0.11(+0.22%)
Jun 19, 2018 50.36 51.22 50.36 51.19 12,610 +0.50(+0.99%)
Jun 18, 2018 50.19 51.01 50.19 50.70 8,360 +0.03(+0.05%)
Jun 15, 2018 50.89 50.83 50.67 2,580 -0.16(-0.32%)
Jun 14, 2018 50.97 50.97 50.38 50.83 31,197 -0.10(-0.20%)
Jun 13, 2018 50.77 51.29 50.73 50.93 7,253 -0.12(-0.23%)
Jun 12, 2018 51.61 51.61 50.82 51.05 12,867 -0.46(-0.89%)
Jun 11, 2018 52.32 52.34 51.29 51.51 13,541 -0.65(-1.25%)
Jun 08, 2018 51.94 52.21 51.94 52.16 15,411 +0.18(+0.34%)
Jun 07, 2018 52.20 52.34 51.80 51.99 13,579 -0.02(-0.03%)
Jun 06, 2018 51.16 52.00 51.16 52.00 13,503 +1.04(+2.04%)
Jun 05, 2018 51.09 51.12 50.80 50.96 45,563 -0.20(-0.40%)
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.