Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

61.01 +0.27 (+0.44%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 59.64 61.25 59.64 61.01 3,324 +0.27(+0.44%)
Feb 02, 2023 59.44 60.74 59.44 60.74 1,739 +1.45(+2.45%)
Feb 01, 2023 58.49 59.53 58.16 59.29 4,701 +0.72(+1.23%)
Jan 31, 2023 56.75 58.57 56.75 58.57 8,269 +1.73(+3.04%)
Jan 30, 2023 57.14 57.36 56.81 56.84 4,475 -0.41(-0.72%)
Jan 27, 2023 56.90 57.38 56.82 57.25 2,944 +0.12(+0.21%)
Jan 26, 2023 56.85 57.14 56.66 57.14 9,407 +0.34(+0.60%)
Jan 25, 2023 56.43 56.80 56.43 56.80 1,009 -0.14(-0.24%)
Jan 24, 2023 56.87 57.23 56.85 56.93 9,906 -0.59(-1.02%)
Jan 23, 2023 57.17 57.80 57.17 57.52 7,773 +0.55(+0.97%)
Jan 20, 2023 56.46 56.97 56.33 56.97 2,409 +1.21(+2.16%)
Jan 19, 2023 55.15 55.98 55.15 55.76 2,234 -0.22(-0.39%)
Jan 18, 2023 57.52 57.52 55.98 55.98 2,602 -2.16(-3.71%)
Jan 17, 2023 58.42 58.42 58.01 58.14 5,667 -0.38(-0.65%)
Jan 13, 2023 57.66 58.68 57.64 58.52 3,037 -0.16(-0.27%)
Jan 12, 2023 58.26 58.75 58.25 58.68 11,965 +0.81(+1.40%)
Jan 11, 2023 57.53 57.90 57.53 57.87 3,659 +0.32(+0.56%)
Jan 10, 2023 56.92 57.64 56.92 57.55 2,675 +0.42(+0.74%)
Jan 09, 2023 57.70 57.70 57.13 57.13 5,203 -0.70(-1.21%)
Jan 06, 2023 56.51 57.83 56.51 57.83 5,322 +1.72(+3.06%)
Jan 05, 2023 56.14 56.14 55.65 56.11 2,744 -0.37(-0.65%)
Jan 04, 2023 57.02 57.30 56.32 56.48 6,930 +0.07(+0.12%)
Jan 03, 2023 56.92 56.92 56.06 56.41 3,822 -0.57(-1.00%)
Dec 30, 2022 57.10 57.10 56.68 56.99 22,006 -0.13(-0.24%)
Dec 29, 2022 56.61 57.25 56.35 57.12 52,516 +0.82(+1.46%)
Dec 28, 2022 56.71 56.71 56.26 56.30 6,930 -0.30(-0.53%)
Dec 27, 2022 56.41 56.76 56.34 56.60 8,014 -0.46(-0.81%)
Dec 23, 2022 56.38 57.06 56.10 57.06 16,891 +0.88(+1.56%)
Dec 22, 2022 56.16 56.18 55.30 56.18 7,497 -0.27(-0.48%)
Dec 21, 2022 56.30 56.82 56.27 56.45 21,339 +0.91(+1.64%)
Dec 20, 2022 55.00 55.74 55.00 55.54 66,555 +0.34(+0.61%)
Dec 19, 2022 54.92 55.23 54.74 55.20 9,991 +0.39(+0.70%)
Dec 16, 2022 54.92 55.24 54.66 54.82 50,960 -0.51(-0.92%)
Dec 15, 2022 55.52 55.53 55.01 55.32 30,566 -1.03(-1.83%)
Dec 14, 2022 57.33 57.35 56.14 56.36 12,623 -0.88(-1.54%)
Dec 13, 2022 58.52 59.16 57.08 57.24 11,238 -1.13(-1.94%)
Dec 12, 2022 57.97 58.60 57.88 58.37 3,450 +0.27(+0.46%)
Dec 09, 2022 58.37 58.37 57.99 58.10 5,940 -0.30(-0.51%)
Dec 08, 2022 58.28 58.78 58.15 58.40 2,194 +0.05(+0.09%)
Dec 07, 2022 57.97 58.60 57.97 58.35 2,892 +0.02(+0.04%)
Dec 06, 2022 59.15 59.15 57.86 58.32 15,374 -0.49(-0.83%)
Dec 05, 2022 61.03 61.03 58.36 58.81 15,090 -2.96(-4.79%)
Dec 02, 2022 61.74 61.79 61.31 61.77 12,566 +0.02(+0.03%)
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.