Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

58.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 56.67 56.67 54.89 55.07 4,288 -1.60(-2.82%)
Apr 28, 2022 56.15 56.71 55.85 56.67 21,296 +0.78(+1.40%)
Apr 27, 2022 55.72 56.40 55.72 55.89 5,914 +0.01(+0.01%)
Apr 26, 2022 56.72 57.23 55.45 55.88 45,635 -1.80(-3.13%)
Apr 25, 2022 57.19 57.68 56.08 57.68 5,421 +0.06(+0.10%)
Apr 22, 2022 58.47 58.59 57.60 57.62 4,899 -1.25(-2.13%)
Apr 21, 2022 60.26 60.40 58.64 58.88 6,658 -0.99(-1.66%)
Apr 20, 2022 59.98 60.43 59.87 59.87 5,385 +0.40(+0.68%)
Apr 19, 2022 58.10 59.60 58.10 59.46 19,064 +1.99(+3.46%)
Apr 18, 2022 56.96 57.66 56.96 57.48 8,174 +0.06(+0.10%)
Apr 14, 2022 58.00 58.01 57.14 57.42 5,436 -0.55(-0.95%)
Apr 13, 2022 57.12 57.97 56.88 57.97 6,402 +0.81(+1.42%)
Apr 12, 2022 57.54 58.18 56.89 57.16 7,925 -0.40(-0.70%)
Apr 11, 2022 58.19 58.23 57.52 57.57 6,953 +0.20(+0.36%)
Apr 08, 2022 57.51 58.00 57.30 57.36 6,628 -0.00(-0.01%)
Apr 07, 2022 57.56 57.73 56.98 57.36 4,459 -0.94(-1.62%)
Apr 06, 2022 58.30 58.59 58.14 58.31 4,410 -0.54(-0.91%)
Apr 05, 2022 59.59 59.68 58.82 58.84 27,135 -0.83(-1.39%)
Apr 04, 2022 59.98 59.98 58.92 59.67 5,059 -0.44(-0.74%)
Apr 01, 2022 61.34 61.34 59.78 60.12 5,165 -0.44(-0.73%)
Mar 31, 2022 61.60 61.95 60.46 60.56 7,121 -1.02(-1.66%)
Mar 30, 2022 63.37 63.56 61.09 61.58 11,600 -1.79(-2.83%)
Mar 29, 2022 63.28 63.74 62.83 63.37 10,159 +1.24(+2.00%)
Mar 28, 2022 62.78 62.78 61.32 62.13 6,726 -0.66(-1.05%)
Mar 25, 2022 61.81 62.82 61.66 62.79 3,543 +1.77(+2.90%)
Mar 24, 2022 61.62 61.62 61.02 61.02 3,279 +0.09(+0.15%)
Mar 23, 2022 62.42 62.43 60.93 60.93 24,659 -2.23(-3.53%)
Mar 22, 2022 63.26 63.77 62.98 63.16 4,230 +1.05(+1.69%)
Mar 21, 2022 63.29 63.29 61.77 62.12 5,186 -0.19(-0.31%)
Mar 18, 2022 63.21 63.21 61.33 62.31 6,092 -0.34(-0.54%)
Mar 17, 2022 62.04 62.98 62.04 62.65 18,493 -0.84(-1.32%)
Mar 16, 2022 63.36 63.80 62.87 63.49 12,677 +1.66(+2.68%)
Mar 15, 2022 62.21 62.21 61.19 61.83 13,845 +0.00(+0.01%)
Mar 14, 2022 62.68 63.02 61.62 61.82 6,800 -0.06(-0.10%)
Mar 11, 2022 62.50 62.55 61.87 61.89 13,331 +0.47(+0.77%)
Mar 10, 2022 61.24 61.63 60.79 61.41 7,215 +0.07(+0.11%)
Mar 09, 2022 60.18 61.81 60.18 61.35 10,233 +1.42(+2.38%)
Mar 08, 2022 59.80 61.08 59.11 59.92 9,210 +0.79(+1.34%)
Mar 07, 2022 60.43 60.71 59.13 59.13 19,839 -2.21(-3.60%)
Mar 04, 2022 62.86 62.86 60.69 61.34 17,687 -2.46(-3.86%)
Mar 03, 2022 63.66 64.18 63.34 63.80 6,644 -0.46(-0.71%)
Mar 02, 2022 62.32 64.39 62.32 64.26 6,550 +2.74(+4.46%)
Mar 01, 2022 63.22 63.22 61.00 61.52 9,588 -2.92(-4.53%)
Feb 28, 2022 63.75 64.49 63.60 64.44 6,428 -0.27(-0.42%)
Feb 25, 2022 63.58 64.87 63.44 64.71 9,732 +3.43(+5.59%)
Feb 24, 2022 60.86 61.38 60.04 61.29 52,567 -1.99(-3.15%)
Feb 23, 2022 64.82 64.82 63.24 63.28 4,705 -0.80(-1.25%)
Feb 22, 2022 64.35 64.83 63.80 64.08 12,073 -0.61(-0.94%)
Feb 18, 2022 64.68 0 +0.31(+0.48%)
Feb 17, 2022 65.55 65.55 64.25 64.37 7,487 -1.84(-2.77%)
Feb 16, 2022 65.93 66.36 65.82 66.21 5,499 +0.09(+0.13%)
Feb 15, 2022 65.18 66.12 65.18 66.12 9,764 +1.71(+2.65%)
Feb 14, 2022 65.42 65.42 64.21 64.41 7,186 -0.62(-0.95%)
Feb 11, 2022 64.85 66.30 64.51 65.03 21,082 -0.30(-0.47%)
Feb 10, 2022 65.52 66.35 65.00 65.33 26,455 -0.13(-0.20%)
Feb 09, 2022 66.05 66.39 65.28 65.46 18,995 -0.84(-1.27%)
Feb 08, 2022 65.44 66.35 65.30 66.31 19,484 +1.77(+2.74%)
Feb 07, 2022 64.26 64.91 63.83 64.54 20,785 +0.26(+0.40%)
Feb 04, 2022 64.02 64.62 63.33 64.28 13,387 +0.85(+1.33%)
Feb 03, 2022 64.28 63.24 63.44 16,541 -0.02(-0.03%)
Feb 02, 2022 63.83 63.89 63.14 63.46 15,010 -0.37(-0.57%)
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.