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 (%)
May 31, 2022 54.40 55.27 54.40 55.11 7,276 -0.10(-0.18%)
May 27, 2022 54.68 55.21 54.65 55.21 2,404 +0.73(+1.34%)
May 26, 2022 53.94 54.48 53.94 54.48 2,843 +1.19(+2.24%)
May 25, 2022 52.29 53.54 52.29 53.29 4,210 +0.64(+1.22%)
May 24, 2022 51.90 52.65 51.90 52.65 1,246 -0.14(-0.27%)
May 23, 2022 52.75 53.39 52.75 52.79 2,310 +0.99(+1.91%)
May 20, 2022 51.56 51.80 50.72 51.80 3,171 +0.17(+0.33%)
May 19, 2022 52.17 52.17 51.54 51.64 3,925 -0.62(-1.18%)
May 18, 2022 52.87 52.87 52.22 52.25 2,487 -1.21(-2.26%)
May 17, 2022 52.71 53.51 52.47 53.46 2,965 +1.83(+3.54%)
May 16, 2022 51.20 51.87 51.17 51.63 53,410 -0.33(-0.64%)
May 13, 2022 52.22 52.23 51.72 51.96 1,755 +0.30(+0.58%)
May 12, 2022 51.05 51.66 50.77 51.66 6,876 +0.18(+0.35%)
May 11, 2022 52.68 53.15 51.48 51.48 3,333 -0.76(-1.45%)
May 10, 2022 53.36 53.37 51.49 52.24 5,839 -0.54(-1.02%)
May 09, 2022 52.99 53.08 52.39 52.78 7,293 -0.37(-0.70%)
May 06, 2022 53.17 53.43 52.64 53.15 3,836 -0.57(-1.07%)
May 05, 2022 54.31 54.31 53.24 53.72 6,731 -1.56(-2.82%)
May 04, 2022 53.94 55.28 53.62 55.28 11,329 +1.52(+2.82%)
May 03, 2022 52.88 53.92 52.85 53.77 4,827 +0.78(+1.48%)
May 02, 2022 52.16 53.22 52.05 52.98 7,074 +0.53(+1.01%)
Apr 29, 2022 53.98 53.98 52.28 52.45 4,502 -1.52(-2.82%)
Apr 28, 2022 53.49 54.01 53.20 53.98 22,358 +0.74(+1.40%)
Apr 27, 2022 53.07 53.72 53.07 53.23 6,209 +0.01(+0.01%)
Apr 26, 2022 54.02 54.51 52.82 53.23 47,909 -1.72(-3.13%)
Apr 25, 2022 54.48 54.95 53.41 54.95 5,691 +0.06(+0.10%)
Apr 22, 2022 55.70 55.81 54.87 54.89 5,143 -1.19(-2.13%)
Apr 21, 2022 57.40 57.53 55.86 56.08 6,990 -0.94(-1.66%)
Apr 20, 2022 57.13 57.56 57.02 57.02 5,654 +0.38(+0.68%)
Apr 19, 2022 55.34 56.77 55.34 56.64 20,014 +1.89(+3.46%)
Apr 18, 2022 54.26 54.92 54.26 54.75 8,581 +0.06(+0.10%)
Apr 14, 2022 55.25 55.26 54.43 54.69 5,707 -0.53(-0.95%)
Apr 13, 2022 54.41 55.22 54.18 55.22 6,721 +0.77(+1.42%)
Apr 12, 2022 54.80 55.42 54.19 54.45 8,320 -0.39(-0.70%)
Apr 11, 2022 55.43 55.46 54.79 54.83 7,300 +0.20(+0.36%)
Apr 08, 2022 54.78 55.25 54.58 54.64 6,958 -0.00(-0.01%)
Apr 07, 2022 54.82 54.99 54.28 54.64 4,682 -0.90(-1.62%)
Apr 06, 2022 55.53 55.81 55.37 55.54 4,630 -0.51(-0.91%)
Apr 05, 2022 56.76 56.85 56.03 56.05 28,487 -0.79(-1.39%)
Apr 04, 2022 57.13 57.13 56.12 56.84 5,311 -0.42(-0.74%)
Apr 01, 2022 58.43 58.43 56.94 57.26 5,423 -0.42(-0.73%)
Mar 31, 2022 58.68 59.01 57.59 57.68 7,476 -0.97(-1.66%)
Mar 30, 2022 60.36 60.54 58.19 58.66 12,179 -1.71(-2.83%)
Mar 29, 2022 60.28 60.71 59.85 60.36 10,666 +1.18(+2.00%)
Mar 28, 2022 59.80 59.80 58.41 59.18 7,062 -0.63(-1.05%)
Mar 25, 2022 58.88 59.84 58.73 59.81 3,719 +1.68(+2.90%)
Mar 24, 2022 58.70 58.70 58.12 58.12 3,443 +0.08(+0.15%)
Mar 23, 2022 59.46 59.47 58.04 58.04 25,888 -2.13(-3.53%)
Mar 22, 2022 60.26 60.74 59.99 60.16 4,441 +1.00(+1.69%)
Mar 21, 2022 60.29 60.29 58.83 59.17 5,444 -0.18(-0.31%)
Mar 18, 2022 60.21 60.21 58.41 59.35 6,396 -0.32(-0.54%)
Mar 17, 2022 59.10 59.99 59.10 59.67 19,415 -0.80(-1.32%)
Mar 16, 2022 60.35 60.77 59.88 60.47 13,309 +1.58(+2.68%)
Mar 15, 2022 59.26 59.26 58.28 58.89 14,536 +0.00(+0.01%)
Mar 14, 2022 59.71 60.02 58.69 58.89 7,139 -0.06(-0.10%)
Mar 11, 2022 59.54 59.58 58.93 58.95 13,996 +0.45(+0.77%)
Mar 10, 2022 58.33 58.70 57.90 58.50 7,575 +0.07(+0.11%)
Mar 09, 2022 57.32 58.87 57.32 58.43 10,743 +1.36(+2.38%)
Mar 08, 2022 56.96 58.18 56.30 57.08 9,670 +0.75(+1.34%)
Mar 07, 2022 57.56 57.83 56.32 56.32 20,828 -2.11(-3.60%)
Mar 04, 2022 59.87 59.87 57.81 58.43 18,569 -2.34(-3.86%)
Mar 03, 2022 60.64 61.14 60.33 60.77 6,975 -0.43(-0.71%)
Mar 02, 2022 59.36 61.33 59.36 61.21 6,877 +2.61(+4.46%)
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.