Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

56.58 -0.30 (-0.53%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 58.21 58.33 57.93 57.93 3,130 -0.45(-0.77%)
Aug 30, 2022 58.52 59.15 58.08 58.38 2,916 -0.15(-0.26%)
Aug 29, 2022 59.06 59.13 58.53 58.53 3,458 -0.91(-1.53%)
Aug 26, 2022 59.93 59.93 59.44 59.44 1,469 -1.20(-1.98%)
Aug 25, 2022 59.98 60.66 59.98 60.65 2,339 +0.78(+1.30%)
Aug 24, 2022 59.88 59.89 59.80 59.87 5,324 -0.22(-0.37%)
Aug 23, 2022 60.70 60.73 60.09 60.09 1,988 -0.35(-0.58%)
Aug 22, 2022 61.07 61.07 60.34 60.44 5,305 -1.51(-2.43%)
Aug 19, 2022 62.52 62.52 61.70 61.95 2,707 -0.81(-1.28%)
Aug 18, 2022 62.55 62.76 62.33 62.76 2,161 +0.20(+0.32%)
Aug 17, 2022 63.21 63.21 62.22 62.56 5,285 -0.67(-1.07%)
Aug 16, 2022 62.69 63.34 62.69 63.23 2,590 +0.70(+1.12%)
Aug 15, 2022 61.71 62.53 61.71 62.53 2,305 +0.51(+0.81%)
Aug 12, 2022 61.38 62.02 61.38 62.02 3,214 +0.91(+1.50%)
Aug 11, 2022 61.29 61.29 60.90 61.11 3,063 +0.81(+1.34%)
Aug 10, 2022 60.00 60.53 60.00 60.30 1,853 +1.16(+1.97%)
Aug 09, 2022 58.91 59.14 58.86 59.14 1,521 +0.28(+0.47%)
Aug 08, 2022 59.09 59.30 58.86 58.86 1,509 -0.12(-0.21%)
Aug 05, 2022 58.98 58.98 58.98 58.98 410 +0.78(+1.33%)
Aug 04, 2022 58.42 58.43 58.21 58.21 3,530 -0.52(-0.89%)
Aug 03, 2022 58.27 58.99 58.20 58.73 2,267 +0.52(+0.89%)
Aug 02, 2022 58.78 58.78 58.21 58.21 4,994 -0.72(-1.22%)
Aug 01, 2022 58.17 59.25 58.17 58.93 6,804 +0.08(+0.13%)
Jul 29, 2022 58.20 59.05 58.20 58.85 6,106 +0.83(+1.43%)
Jul 28, 2022 57.56 58.07 57.44 58.02 2,606 +0.12(+0.21%)
Jul 27, 2022 57.58 58.31 57.34 57.90 2,382 +0.86(+1.50%)
Jul 26, 2022 57.02 57.28 56.95 57.04 801 -0.44(-0.76%)
Jul 25, 2022 57.15 57.48 57.11 57.48 2,165 +1.18(+2.10%)
Jul 22, 2022 56.56 56.94 56.03 56.30 10,448 -0.42(-0.74%)
Jul 21, 2022 56.68 56.72 55.86 56.72 16,405 +0.07(+0.13%)
Jul 20, 2022 55.81 56.65 55.81 56.65 1,012 +0.68(+1.21%)
Jul 19, 2022 55.44 56.06 55.38 55.97 2,721 +1.69(+3.12%)
Jul 18, 2022 54.23 54.84 54.23 54.28 1,244 +0.22(+0.40%)
Jul 15, 2022 53.72 54.21 52.96 54.06 1,071 +1.74(+3.33%)
Jul 14, 2022 52.00 52.39 51.92 52.32 5,058 -0.82(-1.54%)
Jul 13, 2022 53.35 53.35 52.94 53.14 3,074 -0.91(-1.68%)
Jul 12, 2022 54.13 54.77 54.04 54.04 1,089 +0.06(+0.12%)
Jul 11, 2022 54.21 54.21 53.92 53.98 1,209 -0.59(-1.08%)
Jul 08, 2022 54.74 54.74 54.19 54.57 3,137 -0.04(-0.07%)
Jul 07, 2022 53.60 55.00 53.60 54.61 1,409 +0.53(+0.98%)
Jul 06, 2022 53.76 54.13 53.53 54.08 2,355 -0.39(-0.72%)
Jul 05, 2022 53.31 54.47 53.31 54.47 1,235 +0.06(+0.11%)
Jul 01, 2022 53.89 54.41 53.30 54.41 2,392 +1.01(+1.90%)
Jun 30, 2022 53.14 53.96 52.65 53.40 4,204 -0.53(-0.98%)
Jun 29, 2022 53.79 53.96 53.67 53.93 2,425 -0.46(-0.85%)
Jun 28, 2022 55.43 55.43 54.38 54.39 1,949 -0.15(-0.27%)
Jun 27, 2022 54.49 54.54 54.25 54.54 718 +0.00(+0.01%)
Jun 24, 2022 53.48 54.54 53.48 54.54 3,103 +1.75(+3.31%)
Jun 23, 2022 53.38 53.38 52.06 52.79 37,911 -0.89(-1.66%)
Jun 22, 2022 53.09 53.70 53.04 53.68 2,643 +0.22(+0.41%)
Jun 21, 2022 53.16 53.64 53.16 53.46 4,612 +0.42(+0.79%)
Jun 17, 2022 52.96 53.09 52.76 53.04 1,750 +0.79(+1.51%)
Jun 16, 2022 53.16 53.16 52.19 52.25 5,748 -2.04(-3.76%)
Jun 15, 2022 54.25 54.76 53.70 54.29 6,498 +0.50(+0.93%)
Jun 14, 2022 54.08 54.20 53.52 53.79 3,892 +0.22(+0.41%)
Jun 13, 2022 53.56 54.07 53.29 53.57 6,002 -1.13(-2.07%)
Jun 10, 2022 55.00 55.03 54.49 54.70 12,439 -1.75(-3.10%)
Jun 09, 2022 57.60 57.78 56.38 56.45 4,180 -1.74(-2.99%)
Jun 08, 2022 58.68 58.68 57.80 58.19 3,555 -1.08(-1.82%)
Jun 07, 2022 58.66 59.29 58.66 59.27 1,794 +0.52(+0.88%)
Jun 06, 2022 58.79 59.40 58.70 58.75 7,962 +0.24(+0.41%)
Jun 03, 2022 58.97 58.97 58.40 58.51 7,514 -0.62(-1.06%)
Jun 02, 2022 57.91 59.13 57.91 59.13 4,764 +1.22(+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.