Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

62.49 +0.45 (+0.73%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 33.98 33.98 33.49 33.49 1,026 -0.60(-1.77%)
Aug 28, 2020 34.55 34.55 33.89 34.09 12,064 -0.07(-0.22%)
Aug 27, 2020 34.16 34.26 34.16 34.17 4,771 +0.31(+0.92%)
Aug 26, 2020 33.94 34.03 33.79 33.86 8,751 -0.74(-2.13%)
Aug 25, 2020 34.51 34.59 34.33 34.59 4,803 +0.19(+0.56%)
Aug 24, 2020 33.16 34.40 33.09 34.40 4,126 +1.39(+4.21%)
Aug 21, 2020 33.02 33.18 33.01 33.01 2,010 -0.34(-1.02%)
Aug 20, 2020 33.46 33.46 33.33 33.35 2,120 -0.72(-2.12%)
Aug 19, 2020 33.79 34.36 33.79 34.07 2,724 +0.16(+0.47%)
Aug 18, 2020 34.54 34.67 33.90 33.91 2,932 -0.93(-2.66%)
Aug 17, 2020 35.10 35.10 34.84 34.84 5,073 -0.74(-2.07%)
Aug 14, 2020 34.82 35.80 34.82 35.58 8,678 +0.35(+1.01%)
Aug 13, 2020 35.48 35.50 35.18 35.22 7,454 -0.62(-1.73%)
Aug 12, 2020 36.79 36.83 35.84 35.84 12,591 -0.43(-1.20%)
Aug 11, 2020 36.73 36.80 36.27 36.27 2,641 +0.78(+2.21%)
Aug 10, 2020 35.11 35.63 35.11 35.49 7,044 +0.68(+1.95%)
Aug 07, 2020 33.07 34.81 33.07 34.81 5,503 +1.53(+4.61%)
Aug 06, 2020 33.56 33.60 33.20 33.28 4,544 -0.32(-0.96%)
Aug 05, 2020 32.78 33.60 32.78 33.60 3,637 +1.00(+3.06%)
Aug 04, 2020 32.53 32.60 32.36 32.60 2,147 -0.24(-0.73%)
Aug 03, 2020 32.85 33.04 32.51 32.84 5,667 +0.01(+0.03%)
Jul 31, 2020 33.81 33.81 32.32 32.83 25,505 -0.44(-1.32%)
Jul 30, 2020 33.07 33.27 32.50 33.27 3,094 -0.72(-2.12%)
Jul 29, 2020 32.76 33.99 32.76 33.99 1,611 +0.92(+2.78%)
Jul 28, 2020 32.69 33.07 32.69 33.07 1,166 +0.25(+0.76%)
Jul 27, 2020 33.66 33.66 32.82 32.82 3,505 -1.09(-3.22%)
Jul 24, 2020 34.25 34.34 33.91 33.91 3,492 -0.18(-0.53%)
Jul 23, 2020 33.57 34.09 33.57 34.09 2,203 +0.85(+2.56%)
Jul 22, 2020 33.57 33.57 32.95 33.24 5,194 -0.38(-1.13%)
Jul 21, 2020 32.67 33.63 32.67 33.62 5,574 +1.87(+5.89%)
Jul 20, 2020 31.75 32.00 31.65 31.75 22,770 -0.57(-1.75%)
Jul 17, 2020 32.83 32.83 32.26 32.31 1,375 -0.93(-2.80%)
Jul 16, 2020 33.35 33.69 33.25 33.25 1,041 -0.12(-0.35%)
Jul 15, 2020 31.94 33.36 31.94 33.36 3,479 +1.94(+6.16%)
Jul 14, 2020 31.62 31.63 31.08 31.42 3,476 -0.68(-2.13%)
Jul 13, 2020 31.91 32.54 31.38 32.11 2,149 +0.54(+1.70%)
Jul 10, 2020 30.08 31.58 30.08 31.57 21,271 +1.30(+4.31%)
Jul 09, 2020 31.03 31.03 30.12 30.27 3,236 -1.14(-3.64%)
Jul 08, 2020 31.91 31.91 31.09 31.41 6,052 -0.27(-0.86%)
Jul 07, 2020 32.21 32.24 31.68 31.68 5,159 -1.06(-3.24%)
Jul 06, 2020 33.47 33.72 32.62 32.74 2,325 +0.29(+0.89%)
Jul 02, 2020 33.30 34.03 32.44 32.45 6,561 -0.15(-0.47%)
Jul 01, 2020 34.41 34.41 32.61 32.61 3,132 -1.45(-4.25%)
Jun 30, 2020 33.25 34.27 33.25 34.05 2,575 +0.89(+2.68%)
Jun 29, 2020 31.97 33.38 31.97 33.16 6,620 +1.49(+4.69%)
Jun 26, 2020 32.62 32.62 31.63 31.68 8,783 -1.85(-5.53%)
Jun 25, 2020 32.30 33.53 32.25 33.53 7,280 +1.10(+3.39%)
Jun 24, 2020 33.00 33.26 32.36 32.43 6,612 -1.76(-5.15%)
Jun 23, 2020 35.16 35.16 34.13 34.20 1,902 -0.52(-1.51%)
Jun 22, 2020 34.73 34.90 34.65 34.72 2,297 -0.03(-0.09%)
Jun 19, 2020 34.92 34.93 34.04 34.75 4,381 -0.40(-1.12%)
Jun 18, 2020 35.49 35.68 35.14 35.14 584 +0.21(+0.61%)
Jun 17, 2020 36.19 36.19 34.93 34.93 2,997 -1.30(-3.59%)
Jun 16, 2020 36.16 36.83 36.16 36.23 7,300 +1.50(+4.33%)
Jun 15, 2020 33.56 34.92 33.56 34.73 5,972 +0.19(+0.55%)
Jun 12, 2020 35.57 35.57 34.15 34.54 1,389 +1.06(+3.17%)
Jun 11, 2020 34.88 35.04 33.33 33.48 7,278 -3.42(-9.27%)
Jun 10, 2020 39.48 39.48 36.90 36.90 9,483 -2.56(-6.50%)
Jun 09, 2020 39.77 39.84 39.46 39.46 1,268 -0.79(-1.95%)
Jun 08, 2020 39.35 40.41 39.35 40.25 5,911 +1.10(+2.82%)
Jun 05, 2020 38.80 39.95 38.73 39.15 7,908 +2.36(+6.42%)
Jun 04, 2020 35.85 36.79 35.56 36.79 6,889 +0.93(+2.59%)
Jun 03, 2020 35.04 36.26 35.04 35.86 8,382 +1.81(+5.30%)
Jun 02, 2020 34.76 35.01 34.05 34.05 2,819 -0.39(-1.15%)
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.