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 (%)
Jul 31, 2019 45.19 45.50 45.19 45.50 2,497 +0.19(+0.42%)
Jul 30, 2019 44.53 45.31 44.53 45.31 5,818 +0.52(+1.17%)
Jul 29, 2019 45.14 45.14 44.79 44.79 1,255 -0.47(-1.04%)
Jul 26, 2019 44.66 45.31 44.66 45.26 14,617 +0.60(+1.34%)
Jul 25, 2019 44.92 45.00 44.66 44.66 11,924 -0.17(-0.39%)
Jul 24, 2019 43.74 44.83 43.74 44.83 12,598 +1.13(+2.58%)
Jul 23, 2019 43.42 43.70 43.24 43.70 3,722 +0.46(+1.07%)
Jul 22, 2019 43.22 43.35 43.07 43.24 10,860 -0.41(-0.95%)
Jul 19, 2019 43.37 43.77 43.37 43.65 13,696 +0.43(+0.98%)
Jul 18, 2019 42.67 43.46 42.63 43.23 4,819 +0.43(+1.00%)
Jul 17, 2019 42.75 42.96 42.55 42.80 3,935 -0.34(-0.79%)
Jul 16, 2019 43.06 43.14 42.80 43.14 5,836 +0.24(+0.57%)
Jul 15, 2019 43.86 43.86 42.88 42.89 8,365 -1.10(-2.49%)
Jul 12, 2019 43.48 43.99 43.48 43.99 2,762 +0.64(+1.48%)
Jul 11, 2019 43.13 43.40 43.13 43.35 2,689 +0.27(+0.63%)
Jul 10, 2019 43.47 43.56 43.08 43.08 8,935 -0.55(-1.25%)
Jul 09, 2019 43.46 43.62 43.39 43.62 2,589 +0.29(+0.68%)
Jul 08, 2019 43.89 43.89 43.33 43.33 4,821 -0.72(-1.64%)
Jul 05, 2019 43.90 44.12 43.90 44.05 15,768 +0.39(+0.89%)
Jul 03, 2019 43.29 43.66 43.29 43.66 2,186 +0.59(+1.36%)
Jul 02, 2019 43.78 43.85 43.01 43.07 1,939 -0.77(-1.76%)
Jul 01, 2019 44.12 44.12 43.64 43.84 2,220 +0.09(+0.21%)
Jun 28, 2019 43.34 43.75 43.28 43.75 6,790 +0.99(+2.32%)
Jun 27, 2019 42.33 42.76 42.33 42.76 3,139 +0.35(+0.83%)
Jun 26, 2019 42.42 42.59 42.36 42.40 3,462 +0.21(+0.51%)
Jun 25, 2019 41.87 42.20 41.87 42.19 30,633 -0.10(-0.23%)
Jun 24, 2019 42.53 42.56 42.29 42.29 6,437 -0.55(-1.28%)
Jun 21, 2019 42.62 42.84 42.57 42.84 11,467 +0.25(+0.59%)
Jun 20, 2019 42.52 42.60 42.22 42.58 13,587 -0.02(-0.05%)
Jun 19, 2019 42.73 43.16 42.60 42.60 6,303 -0.04(-0.10%)
Jun 18, 2019 41.95 42.91 41.95 42.65 5,524 +0.66(+1.56%)
Jun 17, 2019 42.48 42.62 41.99 41.99 5,386 -0.59(-1.38%)
Jun 14, 2019 42.40 42.58 42.16 42.58 1,853 -0.01(-0.02%)
Jun 13, 2019 42.64 42.76 42.57 42.58 7,045 +0.17(+0.40%)
Jun 12, 2019 42.58 42.59 42.38 42.41 21,268 -0.22(-0.51%)
Jun 11, 2019 42.81 42.81 42.58 42.63 2,454 -0.12(-0.28%)
Jun 10, 2019 43.06 43.06 42.70 42.75 3,016 +0.43(+1.02%)
Jun 07, 2019 42.21 42.43 42.15 42.32 8,571 -0.16(-0.37%)
Jun 06, 2019 42.68 42.68 42.18 42.48 2,255 -0.04(-0.10%)
Jun 05, 2019 42.67 42.90 42.52 42.52 1,619 -0.43(-1.01%)
Jun 04, 2019 42.02 42.95 42.02 42.95 15,108 +1.56(+3.77%)
Jun 03, 2019 40.81 41.70 40.81 41.39 4,934 +0.50(+1.23%)
May 31, 2019 41.00 41.28 40.85 40.89 3,475 -0.66(-1.59%)
May 30, 2019 42.57 42.91 41.55 41.55 4,234 -0.58(-1.39%)
May 29, 2019 41.97 42.30 41.83 42.13 3,590 -0.19(-0.46%)
May 28, 2019 42.72 42.72 42.32 42.32 3,390 -0.49(-1.16%)
May 24, 2019 42.57 42.82 42.57 42.82 2,085 +0.67(+1.59%)
May 23, 2019 42.44 42.45 42.15 42.15 3,046 -1.14(-2.62%)
May 22, 2019 43.66 43.66 43.28 43.28 2,012 -0.56(-1.29%)
May 21, 2019 43.73 43.86 43.73 43.85 1,359 +0.18(+0.41%)
May 20, 2019 43.03 43.76 43.03 43.67 6,106 -0.16(-0.37%)
May 17, 2019 43.95 43.95 43.82 43.83 1,042 +0.19(+0.43%)
May 16, 2019 43.36 43.84 43.36 43.64 2,058 +0.30(+0.69%)
May 15, 2019 43.20 43.34 43.20 43.34 1,105 -0.59(-1.34%)
May 14, 2019 43.18 43.93 43.18 43.93 1,932 +0.76(+1.77%)
May 13, 2019 43.99 43.99 43.17 43.17 1,422 -1.75(-3.90%)
May 10, 2019 44.42 44.92 44.31 44.92 1,158 +0.09(+0.21%)
May 09, 2019 44.39 44.94 44.27 44.83 8,536 -0.33(-0.74%)
May 08, 2019 45.32 45.32 45.07 45.16 552 -0.22(-0.49%)
May 07, 2019 45.57 45.79 45.33 45.38 5,073 -0.94(-2.04%)
May 06, 2019 45.21 46.33 45.21 46.33 2,571 +0.11(+0.23%)
May 03, 2019 45.53 46.22 45.53 46.22 1,390 +0.75(+1.65%)
May 02, 2019 45.00 45.57 45.00 45.47 2,815 +0.31(+0.69%)
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.