Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

62.49 +0.45 (+0.73%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.01 56.10 55.38 55.43 5,304 -0.67(-1.19%)
Jul 29, 2021 56.08 56.55 56.08 56.10 4,194 +0.22(+0.40%)
Jul 28, 2021 55.10 56.19 54.78 55.88 3,599 +0.84(+1.53%)
Jul 27, 2021 54.67 55.29 54.67 55.04 3,341 -0.20(-0.37%)
Jul 26, 2021 54.90 55.79 54.90 55.24 3,123 +0.26(+0.48%)
Jul 23, 2021 55.05 55.05 54.56 54.98 20,929 +0.55(+1.02%)
Jul 22, 2021 54.34 54.77 54.34 54.42 2,553 -1.15(-2.08%)
Jul 21, 2021 56.06 56.07 55.43 55.58 1,786 +0.99(+1.81%)
Jul 20, 2021 53.00 55.68 53.00 54.59 5,060 +1.32(+2.47%)
Jul 19, 2021 54.16 54.16 53.09 53.27 8,741 -2.03(-3.66%)
Jul 16, 2021 56.87 56.87 55.30 55.30 2,062 -1.56(-2.75%)
Jul 15, 2021 55.87 56.86 55.65 56.86 6,159 +0.65(+1.16%)
Jul 14, 2021 57.03 57.03 55.59 56.21 3,932 -0.01(-0.02%)
Jul 13, 2021 57.18 57.18 56.19 56.22 15,327 -1.26(-2.19%)
Jul 12, 2021 56.62 57.60 56.62 57.48 4,931 +0.07(+0.12%)
Jul 09, 2021 56.19 57.48 56.19 57.41 4,635 +2.47(+4.49%)
Jul 08, 2021 54.68 55.37 54.09 54.94 8,484 -1.03(-1.85%)
Jul 07, 2021 55.93 56.35 55.65 55.98 10,892 -0.43(-0.77%)
Jul 06, 2021 57.51 57.51 56.04 56.41 10,890 -1.56(-2.69%)
Jul 02, 2021 58.30 58.30 57.75 57.97 14,162 -0.60(-1.03%)
Jul 01, 2021 57.98 58.90 57.98 58.57 9,510 +0.59(+1.02%)
Jun 30, 2021 57.93 58.36 57.93 57.98 2,976 +0.19(+0.34%)
Jun 29, 2021 58.48 58.98 57.69 57.78 5,638 -0.58(-1.00%)
Jun 28, 2021 59.62 59.62 58.20 58.36 16,299 -1.88(-3.12%)
Jun 25, 2021 59.47 60.25 59.47 60.25 2,456 +0.78(+1.31%)
Jun 24, 2021 58.74 59.47 58.46 59.47 2,653 +0.82(+1.41%)
Jun 23, 2021 58.60 59.00 58.60 58.64 6,481 -0.08(-0.13%)
Jun 22, 2021 59.83 59.83 57.85 58.72 8,228 -0.15(-0.25%)
Jun 21, 2021 56.82 58.87 56.82 58.87 14,839 +2.35(+4.15%)
Jun 18, 2021 57.97 57.97 56.45 56.52 39,870 -2.02(-3.45%)
Jun 17, 2021 60.80 61.77 58.50 58.54 13,145 -2.89(-4.70%)
Jun 16, 2021 59.91 61.75 59.85 61.43 5,128 +0.47(+0.78%)
Jun 15, 2021 59.83 61.05 59.76 60.96 7,669 +1.36(+2.29%)
Jun 14, 2021 60.95 60.96 59.43 59.59 12,126 -1.14(-1.88%)
Jun 11, 2021 60.44 61.02 60.44 60.73 8,902 +0.26(+0.43%)
Jun 10, 2021 62.27 62.27 60.47 60.47 10,389 -1.12(-1.82%)
Jun 09, 2021 62.24 62.81 61.56 61.59 91,215 -1.00(-1.59%)
Jun 08, 2021 62.19 62.67 61.54 62.59 3,057 +0.25(+0.41%)
Jun 07, 2021 62.45 62.49 61.98 62.34 3,785 +0.24(+0.39%)
Jun 04, 2021 62.06 62.25 61.54 62.10 25,084 -0.10(-0.16%)
Jun 03, 2021 61.85 62.48 61.85 62.19 13,670 +0.19(+0.31%)
Jun 02, 2021 63.02 63.02 60.66 62.00 5,691 -0.72(-1.16%)
Jun 01, 2021 62.60 62.79 62.27 62.72 25,603 +0.70(+1.12%)
May 28, 2021 62.57 63.10 61.31 62.03 36,005 -0.38(-0.60%)
May 27, 2021 61.92 62.41 61.66 62.41 5,349 +1.38(+2.26%)
May 26, 2021 60.41 61.17 60.14 61.02 8,340 +0.70(+1.15%)
May 25, 2021 62.06 62.10 60.17 60.33 13,010 -1.74(-2.80%)
May 24, 2021 62.33 62.49 61.58 62.07 14,421 -0.55(-0.88%)
May 21, 2021 62.55 62.81 62.09 62.62 15,580 +1.12(+1.82%)
May 20, 2021 60.86 61.67 60.86 61.50 30,718 -0.23(-0.38%)
May 19, 2021 60.86 61.82 60.38 61.73 24,689 -0.25(-0.40%)
May 18, 2021 63.24 63.24 61.92 61.98 8,018 -1.13(-1.78%)
May 17, 2021 62.94 63.17 62.29 63.10 12,027 -0.11(-0.17%)
May 14, 2021 62.74 63.21 62.24 63.21 21,220 +0.94(+1.50%)
May 13, 2021 59.97 62.35 59.97 62.27 25,243 +2.30(+3.83%)
May 12, 2021 62.10 62.13 59.79 59.97 27,080 -1.37(-2.24%)
May 11, 2021 60.97 62.29 60.97 61.34 13,740 -0.82(-1.32%)
May 10, 2021 62.60 63.56 61.85 62.16 10,446 -0.41(-0.65%)
May 07, 2021 61.85 62.64 61.53 62.57 25,631 +0.02(+0.03%)
May 06, 2021 62.33 62.55 61.53 62.55 9,300 +0.44(+0.72%)
May 05, 2021 62.25 62.29 61.57 62.11 23,323 +0.20(+0.32%)
May 04, 2021 60.87 61.91 60.42 61.91 25,257 +0.68(+1.11%)
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.