Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.42 -0.16 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.47 38.50 37.72 38.50 65,163 +0.23(+0.61%)
Dec 28, 2018 38.01 38.71 37.97 38.27 20,014 +0.45(+1.18%)
Dec 27, 2018 37.74 37.92 36.75 37.82 165,055 -0.31(-0.81%)
Dec 26, 2018 36.56 38.18 36.27 38.13 112,248 +1.72(+4.72%)
Dec 24, 2018 36.75 37.17 36.41 36.41 14,545 -0.72(-1.94%)
Dec 21, 2018 37.72 38.25 37.13 37.13 57,625 -0.49(-1.31%)
Dec 20, 2018 37.50 37.95 37.32 37.63 62,492 -0.07(-0.19%)
Dec 19, 2018 38.84 39.07 37.66 37.70 43,581 -1.18(-3.04%)
Dec 18, 2018 39.72 40.11 38.76 38.88 24,293 -0.63(-1.61%)
Dec 17, 2018 39.60 40.35 39.51 39.51 22,478 -0.30(-0.76%)
Dec 14, 2018 40.63 40.80 39.77 39.82 18,426 -0.70(-1.73%)
Dec 13, 2018 41.35 41.35 40.46 40.52 21,957 -1.13(-2.72%)
Dec 12, 2018 41.47 42.10 41.31 41.65 5,575 +0.65(+1.58%)
Dec 11, 2018 41.63 41.94 40.74 41.00 10,478 -0.46(-1.10%)
Dec 10, 2018 41.23 42.13 41.13 41.46 10,783 -0.64(-1.52%)
Dec 07, 2018 42.42 42.72 41.78 42.10 33,683 -0.24(-0.56%)
Dec 06, 2018 41.78 42.34 41.38 42.34 44,397 -0.18(-0.42%)
Dec 04, 2018 44.62 44.62 42.31 42.52 21,829 -2.46(-5.47%)
Dec 03, 2018 45.87 45.87 44.65 44.98 9,736 -0.34(-0.75%)
Nov 30, 2018 44.86 45.32 44.73 45.32 23,590 +0.72(+1.62%)
Nov 29, 2018 44.52 44.70 43.98 44.60 12,430 +0.10(+0.23%)
Nov 28, 2018 44.31 44.68 43.62 44.49 39,336 +0.38(+0.87%)
Nov 27, 2018 44.11 44.44 43.90 44.11 32,671 -0.35(-0.79%)
Nov 26, 2018 44.32 44.77 44.32 44.46 11,668 +0.40(+0.92%)
Nov 23, 2018 43.40 44.06 43.40 44.06 2,934 +0.24(+0.54%)
Nov 21, 2018 43.82 43.82 43.82 0 +0.04(+0.10%)
Nov 20, 2018 43.88 44.26 43.48 43.78 7,121 -0.52(-1.18%)
Nov 19, 2018 44.60 44.89 44.12 44.30 14,818 -0.12(-0.27%)
Nov 16, 2018 44.04 44.47 44.03 44.42 49,879 +0.15(+0.35%)
Nov 15, 2018 43.45 44.35 43.23 44.26 30,770 +0.88(+2.02%)
Nov 14, 2018 44.66 44.66 42.98 43.39 10,806 -0.98(-2.21%)
Nov 13, 2018 44.22 44.83 44.22 44.37 36,195 -0.02(-0.04%)
Nov 12, 2018 44.47 44.60 44.20 44.38 4,476 -0.18(-0.41%)
Nov 09, 2018 44.65 44.98 44.34 44.57 6,455 -0.11(-0.25%)
Nov 08, 2018 44.25 44.91 44.22 44.68 8,829 +0.12(+0.28%)
Nov 07, 2018 44.00 44.56 43.90 44.55 16,727 +0.24(+0.54%)
Nov 06, 2018 44.31 44.56 44.21 44.32 18,360 +0.31(+0.70%)
Nov 05, 2018 43.89 44.20 43.84 44.01 7,330 +0.13(+0.29%)
Nov 02, 2018 44.12 44.17 43.67 43.88 8,567 +0.15(+0.34%)
Nov 01, 2018 43.39 43.73 43.32 43.73 14,055 +0.60(+1.39%)
Oct 31, 2018 43.33 43.73 43.13 43.13 56,246 +0.43(+1.00%)
Oct 30, 2018 42.69 43.03 42.36 42.70 6,743 +0.14(+0.34%)
Oct 29, 2018 42.09 42.88 42.09 42.56 4,216 +0.98(+2.36%)
Oct 26, 2018 41.34 41.94 40.98 41.58 21,008 -0.38(-0.91%)
Oct 25, 2018 40.82 41.99 40.82 41.96 36,601 +1.36(+3.36%)
Oct 24, 2018 42.32 42.32 40.60 40.60 18,169 -1.81(-4.26%)
Oct 23, 2018 41.68 42.68 41.68 42.41 17,786 -0.00(-0.01%)
Oct 22, 2018 43.81 43.84 42.26 42.41 41,542 -1.26(-2.88%)
Oct 19, 2018 44.36 44.43 43.56 43.67 250,219 -0.91(-2.05%)
Oct 18, 2018 45.20 45.56 44.56 44.58 29,217 -0.77(-1.70%)
Oct 17, 2018 45.07 45.57 44.51 45.35 19,489 +0.17(+0.38%)
Oct 16, 2018 45.11 45.18 44.27 45.18 37,340 +0.16(+0.36%)
Oct 15, 2018 44.65 45.25 44.65 45.01 13,063 +0.29(+0.65%)
Oct 12, 2018 46.42 46.42 43.72 44.72 196,936 -1.01(-2.22%)
Oct 11, 2018 47.16 47.16 45.74 45.74 161,653 -1.58(-3.33%)
Oct 10, 2018 47.87 48.33 47.31 47.31 9,304 -0.72(-1.49%)
Oct 09, 2018 48.00 48.11 47.99 48.03 6,045 -0.11(-0.23%)
Oct 08, 2018 47.59 48.23 47.44 48.14 6,883 +0.54(+1.13%)
Oct 05, 2018 48.23 48.23 47.44 47.60 161,492 -0.49(-1.03%)
Oct 04, 2018 48.20 48.66 47.89 48.10 5,838 +0.24(+0.50%)
Oct 03, 2018 47.15 48.17 47.12 47.86 18,408 +1.04(+2.22%)
Oct 02, 2018 46.84 47.16 46.58 46.82 29,481 -0.10(-0.20%)
Oct 01, 2018 47.76 47.76 46.89 46.91 7,865 -0.64(-1.34%)
Sep 28, 2018 47.50 47.60 47.48 47.55 3,873 +0.04(+0.08%)
Sep 27, 2018 48.03 48.03 47.46 47.52 9,578 -0.38(-0.79%)
Sep 26, 2018 48.87 48.87 47.89 47.89 71,834 -0.91(-1.87%)
Sep 25, 2018 48.96 48.96 48.81 48.81 6,251 -0.01(-0.02%)
Sep 24, 2018 48.87 48.93 48.78 48.81 3,944 -0.71(-1.43%)
Sep 21, 2018 49.95 49.95 49.52 49.52 8,497 -0.33(-0.67%)
Sep 20, 2018 49.82 50.13 49.74 49.86 9,002 +0.52(+1.05%)
Sep 19, 2018 48.64 49.44 48.64 49.34 6,740 +0.64(+1.32%)
Sep 18, 2018 48.79 48.84 48.69 48.69 52,753 -0.25(-0.52%)
Sep 17, 2018 49.58 49.58 48.95 48.95 2,576 -0.46(-0.92%)
Sep 14, 2018 48.86 49.56 48.86 49.41 60,190 +0.48(+0.99%)
Sep 13, 2018 49.51 49.51 48.90 48.92 4,605 -0.52(-1.05%)
Sep 12, 2018 50.29 50.29 49.25 49.44 7,237 -0.69(-1.39%)
Sep 11, 2018 50.23 50.47 50.14 50.14 44,612 +0.04(+0.08%)
Sep 10, 2018 50.40 50.45 50.09 50.09 3,973 -0.22(-0.44%)
Sep 07, 2018 50.25 50.32 49.97 50.31 10,385 +0.05(+0.10%)
Sep 06, 2018 50.36 50.36 50.24 50.26 1,124 -0.10(-0.20%)
Sep 05, 2018 50.19 50.54 50.19 50.36 2,896 +0.06(+0.12%)
Sep 04, 2018 50.18 50.30 50.18 50.30 860 +0.20(+0.41%)
Aug 31, 2018 50.10 50.10 50.10 0 +0.29(+0.58%)
Aug 30, 2018 49.80 50.04 49.73 49.81 10,104 -0.25(-0.51%)
Aug 29, 2018 49.83 50.07 49.83 50.07 46,536 -0.07(-0.14%)
Aug 28, 2018 50.56 50.56 49.83 50.14 9,030 -0.21(-0.42%)
Aug 27, 2018 50.64 50.82 50.31 50.35 4,209 -0.14(-0.29%)
Aug 24, 2018 50.69 50.69 50.37 50.49 5,192 -0.11(-0.22%)
Aug 23, 2018 50.53 50.72 50.42 50.60 6,528 -0.29(-0.57%)
Aug 22, 2018 50.86 51.05 50.86 50.89 3,323 -0.22(-0.42%)
Aug 21, 2018 50.83 51.41 50.83 51.11 12,500 +0.58(+1.14%)
Aug 20, 2018 50.40 50.64 50.10 50.53 24,764 +0.11(+0.22%)
Aug 17, 2018 50.28 50.44 50.25 50.42 8,851 +0.14(+0.29%)
Aug 16, 2018 49.65 50.43 49.65 50.28 24,027 +0.80(+1.61%)
Aug 15, 2018 49.70 50.00 49.42 49.48 5,656 -0.58(-1.15%)
Aug 14, 2018 49.95 50.20 49.95 50.06 2,891 +0.59(+1.19%)
Aug 13, 2018 49.42 49.67 49.39 49.47 2,391 -0.06(-0.11%)
Aug 10, 2018 49.30 49.69 49.19 49.53 12,392 -0.18(-0.36%)
Aug 09, 2018 49.75 50.02 49.54 49.71 3,894 -0.14(-0.28%)
Aug 08, 2018 49.29 49.91 49.29 49.85 26,264 +0.33(+0.67%)
Aug 07, 2018 49.61 49.82 49.47 49.52 3,579 +0.18(+0.36%)
Aug 06, 2018 49.28 49.44 49.22 49.34 7,580 +0.02(+0.04%)
Aug 03, 2018 49.83 49.83 49.19 49.32 5,664 -0.54(-1.09%)
Aug 02, 2018 49.15 49.94 49.15 49.86 2,889 +0.44(+0.89%)
Aug 01, 2018 49.07 49.49 48.97 49.42 9,590 +0.53(+1.09%)
Jul 31, 2018 49.04 49.04 48.53 48.89 9,584 -0.33(-0.67%)
Jul 30, 2018 49.42 49.64 49.21 49.22 5,666 -0.09(-0.19%)
Jul 27, 2018 49.53 49.84 49.12 49.31 14,085 -0.33(-0.67%)
Jul 26, 2018 49.43 49.93 49.43 49.65 4,618 +0.33(+0.66%)
Jul 25, 2018 49.46 49.47 49.18 49.32 6,003 -0.67(-1.35%)
Jul 24, 2018 50.78 50.78 49.86 49.99 17,171 -0.66(-1.30%)
Jul 23, 2018 50.07 50.72 50.01 50.65 5,773 +0.64(+1.28%)
Jul 20, 2018 49.39 50.10 49.39 50.01 3,907 +0.44(+0.89%)
Jul 19, 2018 49.45 49.59 49.34 49.57 2,681 -0.07(-0.13%)
Jul 18, 2018 49.26 49.64 49.21 49.64 8,541 +0.53(+1.09%)
Jul 17, 2018 49.09 49.35 49.09 49.10 5,235 +0.02(+0.03%)
Jul 16, 2018 48.58 49.14 48.58 49.08 13,973 +0.54(+1.11%)
Jul 13, 2018 48.94 49.10 48.51 48.54 16,644 -0.40(-0.83%)
Jul 12, 2018 49.91 49.91 48.72 48.95 7,454 -0.81(-1.62%)
Jul 11, 2018 49.46 49.94 49.46 49.75 21,978 -0.11(-0.22%)
Jul 10, 2018 50.56 50.56 49.59 49.86 15,861 -0.67(-1.32%)
Jul 09, 2018 49.73 50.62 49.73 50.53 7,135 +1.04(+2.11%)
Jul 06, 2018 49.31 49.58 49.31 49.49 4,523 +0.43(+0.88%)
Jul 05, 2018 49.01 49.12 48.84 49.06 6,688 -0.02(-0.03%)
Jul 03, 2018 49.08 49.08 49.08 0 +0.07(+0.14%)
Jul 02, 2018 48.39 49.03 48.31 49.01 11,371 -0.08(-0.17%)
Jun 29, 2018 49.30 49.57 49.05 49.09 20,948 +0.04(+0.09%)
Jun 28, 2018 48.92 49.14 48.86 49.05 8,882 -0.06(-0.12%)
Jun 27, 2018 49.95 49.95 49.06 49.11 17,788 -0.92(-1.83%)
Jun 26, 2018 50.24 50.27 49.82 50.03 13,585 -0.29(-0.57%)
Jun 25, 2018 50.63 50.63 49.84 50.31 15,275 -0.30(-0.59%)
Jun 22, 2018 51.26 51.38 50.61 50.61 166,503 -0.53(-1.04%)
Jun 21, 2018 50.80 51.43 50.80 51.14 168,160 -0.16(-0.31%)
Jun 20, 2018 51.41 51.47 51.06 51.30 22,820 +0.11(+0.22%)
Jun 19, 2018 50.36 51.22 50.36 51.19 12,610 +0.50(+0.99%)
Jun 18, 2018 50.19 51.01 50.19 50.70 8,360 +0.03(+0.05%)
Jun 15, 2018 50.89 50.83 50.67 2,580 -0.16(-0.32%)
Jun 14, 2018 50.97 50.97 50.38 50.83 31,197 -0.10(-0.20%)
Jun 13, 2018 50.77 51.29 50.73 50.93 7,253 -0.12(-0.23%)
Jun 12, 2018 51.61 51.61 50.82 51.05 12,867 -0.46(-0.89%)
Jun 11, 2018 52.32 52.34 51.29 51.51 13,541 -0.65(-1.25%)
Jun 08, 2018 51.94 52.21 51.94 52.16 15,411 +0.18(+0.34%)
Jun 07, 2018 52.20 52.34 51.80 51.99 13,579 -0.02(-0.03%)
Jun 06, 2018 51.16 52.00 51.16 52.00 13,503 +1.04(+2.04%)
Jun 05, 2018 51.09 51.12 50.80 50.96 45,563 -0.20(-0.40%)
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.