Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

60.99 -1.50 (-2.40%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 57.85 57.97 57.57 57.57 3,149 -0.45(-0.77%)
Aug 30, 2022 58.16 58.78 57.72 58.02 2,934 -0.15(-0.26%)
Aug 29, 2022 58.69 58.76 58.17 58.17 3,479 -0.91(-1.53%)
Aug 26, 2022 59.56 59.56 59.07 59.07 1,478 -1.20(-1.98%)
Aug 25, 2022 59.61 60.28 59.61 60.27 2,353 +0.77(+1.30%)
Aug 24, 2022 59.51 59.52 59.43 59.50 5,357 -0.22(-0.37%)
Aug 23, 2022 60.32 60.35 59.72 59.72 2,000 -0.35(-0.58%)
Aug 22, 2022 60.69 60.69 59.96 60.07 5,338 -1.50(-2.43%)
Aug 19, 2022 62.13 62.13 61.31 61.57 2,723 -0.80(-1.28%)
Aug 18, 2022 62.16 62.37 61.94 62.37 2,174 +0.20(+0.32%)
Aug 17, 2022 62.82 62.82 61.84 62.17 5,317 -0.67(-1.07%)
Aug 16, 2022 62.30 62.95 62.30 62.84 2,606 +0.70(+1.12%)
Aug 15, 2022 61.33 62.14 61.33 62.14 2,319 +0.50(+0.81%)
Aug 12, 2022 61.00 61.64 61.00 61.64 3,234 +0.91(+1.50%)
Aug 11, 2022 60.91 60.91 60.52 60.73 3,082 +0.80(+1.34%)
Aug 10, 2022 59.63 60.15 59.63 59.93 1,864 +1.16(+1.97%)
Aug 09, 2022 58.54 58.77 58.49 58.77 1,530 +0.27(+0.47%)
Aug 08, 2022 58.72 58.94 58.49 58.49 1,518 -0.12(-0.21%)
Aug 05, 2022 58.62 58.62 58.62 58.62 412 +0.77(+1.33%)
Aug 04, 2022 58.06 58.07 57.85 57.85 3,552 -0.52(-0.89%)
Aug 03, 2022 57.91 58.62 57.84 58.36 2,281 +0.52(+0.89%)
Aug 02, 2022 58.42 58.42 57.85 57.85 5,025 -0.72(-1.22%)
Aug 01, 2022 57.81 58.88 57.81 58.56 6,846 +0.08(+0.13%)
Jul 29, 2022 57.84 58.69 57.84 58.49 6,144 +0.83(+1.43%)
Jul 28, 2022 57.20 57.71 57.08 57.66 2,622 +0.12(+0.21%)
Jul 27, 2022 57.22 57.95 56.98 57.54 2,396 +0.85(+1.50%)
Jul 26, 2022 56.67 56.92 56.60 56.69 805 -0.43(-0.76%)
Jul 25, 2022 56.80 57.12 56.76 57.12 2,178 +1.17(+2.10%)
Jul 22, 2022 56.21 56.59 55.68 55.95 10,513 -0.42(-0.74%)
Jul 21, 2022 56.33 56.37 55.51 56.37 16,507 +0.07(+0.13%)
Jul 20, 2022 55.47 56.30 55.47 56.30 1,018 +0.67(+1.21%)
Jul 19, 2022 55.10 55.71 55.04 55.63 2,737 +1.68(+3.12%)
Jul 18, 2022 53.89 54.50 53.89 53.94 1,251 +0.22(+0.40%)
Jul 15, 2022 53.39 53.87 52.63 53.73 1,077 +1.73(+3.33%)
Jul 14, 2022 51.68 52.07 51.60 52.00 5,089 -0.81(-1.54%)
Jul 13, 2022 53.02 53.02 52.61 52.81 3,093 -0.90(-1.68%)
Jul 12, 2022 53.80 54.43 53.71 53.71 1,095 +0.06(+0.12%)
Jul 11, 2022 53.87 53.87 53.59 53.64 1,216 -0.59(-1.08%)
Jul 08, 2022 54.40 54.40 53.85 54.23 3,156 -0.04(-0.07%)
Jul 07, 2022 53.27 54.66 53.27 54.27 1,417 +0.53(+0.98%)
Jul 06, 2022 53.43 53.79 53.20 53.74 2,369 -0.39(-0.72%)
Jul 05, 2022 52.98 54.13 52.98 54.13 1,242 +0.06(+0.11%)
Jul 01, 2022 53.56 54.07 52.97 54.07 2,406 +1.01(+1.90%)
Jun 30, 2022 52.81 53.63 52.32 53.07 4,230 -0.53(-0.98%)
Jun 29, 2022 53.46 53.63 53.34 53.59 2,440 -0.46(-0.85%)
Jun 28, 2022 55.09 55.09 54.05 54.05 1,961 -0.15(-0.27%)
Jun 27, 2022 54.15 54.20 53.91 54.20 722 +0.00(+0.01%)
Jun 24, 2022 53.15 54.20 53.15 54.20 3,122 +1.74(+3.31%)
Jun 23, 2022 53.05 53.05 51.74 52.46 38,147 -0.89(-1.66%)
Jun 22, 2022 52.76 53.37 52.71 53.34 2,659 +0.22(+0.41%)
Jun 21, 2022 52.83 53.31 52.83 53.13 4,640 +0.76(+1.46%)
Jun 17, 2022 52.28 52.41 52.09 52.36 1,772 +0.78(+1.51%)
Jun 16, 2022 52.48 52.48 51.52 51.58 5,822 -2.01(-3.76%)
Jun 15, 2022 53.56 54.06 53.02 53.60 6,581 +0.49(+0.93%)
Jun 14, 2022 53.39 53.51 52.84 53.11 3,942 +0.22(+0.41%)
Jun 13, 2022 52.88 53.38 52.61 52.89 6,079 -1.12(-2.07%)
Jun 10, 2022 54.30 54.33 53.80 54.00 12,599 -1.73(-3.10%)
Jun 09, 2022 56.87 57.04 55.66 55.73 4,234 -1.72(-2.99%)
Jun 08, 2022 57.93 57.93 57.06 57.45 3,600 -1.06(-1.82%)
Jun 07, 2022 57.91 58.53 57.91 58.51 1,817 +0.51(+0.88%)
Jun 06, 2022 58.04 58.64 57.95 58.00 8,064 +0.24(+0.41%)
Jun 03, 2022 58.22 58.22 57.65 57.76 7,611 -0.62(-1.06%)
Jun 02, 2022 57.17 58.38 57.17 58.38 4,825 +1.21(+2.11%)
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.