Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 59.25 59.25 58.56 58.64 5,059 -0.04(-0.07%)
Oct 28, 2021 58.50 58.68 58.41 58.68 1,386 +0.92(+1.60%)
Oct 27, 2021 59.64 58.91 57.75 57.75 4,783 -2.40(-3.99%)
Oct 26, 2021 60.65 60.15 1,810 -0.21(-0.35%)
Oct 25, 2021 60.60 60.74 60.20 60.37 7,717 +0.16(+0.26%)
Oct 22, 2021 60.46 59.85 60.21 1,668 +0.50(+0.84%)
Oct 21, 2021 60.21 60.37 59.58 59.71 6,606 -0.25(-0.42%)
Oct 20, 2021 58.88 59.96 58.88 59.96 1,915 +1.13(+1.93%)
Oct 19, 2021 58.62 58.83 58.51 58.83 3,594 +0.25(+0.42%)
Oct 18, 2021 58.58 58.96 58.58 58.58 7,203 -0.01(-0.01%)
Oct 15, 2021 59.14 59.31 58.58 58.59 16,442 +0.03(+0.06%)
Oct 14, 2021 58.58 58.58 57.94 58.55 3,801 +0.76(+1.32%)
Oct 13, 2021 57.71 57.91 56.93 57.79 3,608 -0.21(-0.36%)
Oct 12, 2021 57.97 58.11 57.89 58.00 11,424 -0.20(-0.34%)
Oct 11, 2021 59.15 59.15 58.20 58.20 21,202 -0.72(-1.23%)
Oct 08, 2021 58.56 59.04 58.56 58.92 7,060 +0.16(+0.27%)
Oct 07, 2021 58.31 58.92 58.31 58.76 3,585 +1.05(+1.83%)
Oct 06, 2021 57.78 57.78 57.11 57.71 11,609 -0.68(-1.17%)
Oct 05, 2021 58.43 58.43 58.09 58.39 2,537 +0.21(+0.37%)
Oct 04, 2021 58.41 58.60 57.97 58.18 4,257 -0.03(-0.06%)
Oct 01, 2021 57.39 58.54 57.04 58.21 39,382 +0.61(+1.06%)
Sep 30, 2021 58.15 58.15 57.44 57.60 2,106 -0.17(-0.30%)
Sep 29, 2021 57.18 57.90 57.18 57.77 9,122 +0.61(+1.07%)
Sep 28, 2021 58.02 58.13 57.16 57.16 16,029 -0.33(-0.58%)
Sep 27, 2021 56.60 57.83 56.52 57.50 20,649 +2.06(+3.72%)
Sep 24, 2021 54.85 55.58 54.85 55.44 11,918 +0.66(+1.21%)
Sep 23, 2021 54.22 55.07 54.22 54.77 4,026 +1.85(+3.49%)
Sep 22, 2021 52.80 52.93 52.80 52.93 1,787 +0.68(+1.29%)
Sep 21, 2021 52.56 52.58 52.05 52.25 3,174 +0.33(+0.64%)
Sep 20, 2021 52.12 52.12 51.30 51.92 8,432 -1.34(-2.52%)
Sep 17, 2021 53.08 53.46 53.08 53.26 776 +0.13(+0.25%)
Sep 16, 2021 53.56 53.86 53.13 53.13 52,496 -0.33(-0.62%)
Sep 15, 2021 52.09 53.51 52.09 53.46 1,923 +0.78(+1.47%)
Sep 14, 2021 52.68 52.93 52.68 52.68 3,993 -1.06(-1.98%)
Sep 13, 2021 53.61 53.74 53.32 53.74 2,167 +0.48(+0.90%)
Sep 10, 2021 53.80 53.74 53.26 53.26 1,632 -0.48(-0.89%)
Sep 09, 2021 53.70 54.26 53.70 53.74 5,853 +0.16(+0.29%)
Sep 08, 2021 53.93 53.93 53.47 53.58 3,408 -0.82(-1.50%)
Sep 07, 2021 55.31 55.31 54.40 54.40 3,990 -0.20(-0.36%)
Sep 03, 2021 54.91 55.00 54.58 54.60 5,148 -0.12(-0.21%)
Sep 02, 2021 54.97 55.14 54.57 54.71 11,225 -0.08(-0.15%)
Sep 01, 2021 54.43 54.87 54.43 54.80 6,322 -0.52(-0.95%)
Aug 31, 2021 55.07 55.32 55.07 55.32 1,069 +0.29(+0.54%)
Aug 30, 2021 55.09 55.26 55.03 55.03 3,217 -0.91(-1.62%)
Aug 27, 2021 55.18 56.01 55.18 55.94 4,585 +1.35(+2.48%)
Aug 26, 2021 55.28 55.28 54.58 54.58 4,848 -0.81(-1.47%)
Aug 25, 2021 55.45 56.01 55.40 55.40 13,014 +0.40(+0.72%)
Aug 24, 2021 55.14 55.19 54.86 55.00 2,802 +0.23(+0.42%)
Aug 23, 2021 54.94 54.98 54.55 54.77 3,481 +0.40(+0.73%)
Aug 20, 2021 53.50 54.37 53.50 54.37 2,387 +1.04(+1.94%)
Aug 19, 2021 53.25 53.98 52.96 53.34 3,381 -0.72(-1.34%)
Aug 18, 2021 54.20 55.01 54.00 54.06 2,980 -0.56(-1.03%)
Aug 17, 2021 54.82 54.82 54.53 54.62 1,340 -0.73(-1.31%)
Aug 16, 2021 54.69 55.41 54.67 55.35 2,772 -0.00(-0.00%)
Aug 13, 2021 55.78 55.78 55.30 55.35 4,954 -0.56(-1.01%)
Aug 12, 2021 56.38 56.38 55.60 55.91 4,788 -0.18(-0.32%)
Aug 11, 2021 55.30 56.13 55.30 56.09 4,048 +0.74(+1.34%)
Aug 10, 2021 54.60 55.45 54.60 55.35 3,801 +0.53(+0.96%)
Aug 09, 2021 54.48 55.45 54.48 54.83 3,898 -0.33(-0.60%)
Aug 06, 2021 54.71 55.48 54.68 55.16 9,193 +1.56(+2.91%)
Aug 05, 2021 53.32 53.60 53.32 53.60 2,387 +0.93(+1.77%)
Aug 04, 2021 52.83 53.22 52.59 52.66 1,720 -0.40(-0.74%)
Aug 03, 2021 51.84 53.20 51.78 53.06 8,957 +0.76(+1.45%)
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.