Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.93 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 55.09 55.90 55.09 55.71 6,450 +0.79(+1.43%)
Jul 28, 2022 54.49 54.97 54.37 54.92 2,752 +0.11(+0.21%)
Jul 27, 2022 54.50 55.20 54.27 54.81 2,516 +0.81(+1.50%)
Jul 26, 2022 53.98 54.22 53.91 54.00 846 -0.41(-0.76%)
Jul 25, 2022 54.10 54.41 54.06 54.41 2,287 +1.12(+2.10%)
Jul 22, 2022 53.54 53.90 53.04 53.29 11,037 -0.40(-0.74%)
Jul 21, 2022 53.65 53.69 52.88 53.69 17,330 +0.07(+0.13%)
Jul 20, 2022 52.84 53.63 52.84 53.63 1,069 +0.64(+1.21%)
Jul 19, 2022 52.48 53.07 52.42 52.98 2,874 +1.60(+3.12%)
Jul 18, 2022 51.33 51.91 51.33 51.38 1,314 +0.21(+0.40%)
Jul 15, 2022 50.85 51.32 50.13 51.18 1,131 +1.65(+3.33%)
Jul 14, 2022 49.22 49.60 49.15 49.53 5,343 -0.77(-1.54%)
Jul 13, 2022 50.50 50.50 50.11 50.30 3,247 -0.86(-1.68%)
Jul 12, 2022 51.24 51.85 51.16 51.16 1,150 +0.06(+0.12%)
Jul 11, 2022 51.32 51.32 51.04 51.10 1,277 -0.56(-1.08%)
Jul 08, 2022 51.82 51.82 51.30 51.66 3,313 -0.04(-0.07%)
Jul 07, 2022 50.74 52.06 50.74 51.69 1,488 +0.50(+0.98%)
Jul 06, 2022 50.89 51.24 50.68 51.19 2,487 -0.37(-0.72%)
Jul 05, 2022 50.47 51.56 50.47 51.56 1,304 +0.06(+0.11%)
Jul 01, 2022 51.02 51.51 50.45 51.51 2,526 +0.96(+1.90%)
Jun 30, 2022 50.30 51.08 49.84 50.55 4,441 -0.50(-0.98%)
Jun 29, 2022 50.92 51.08 50.80 51.05 2,561 -0.44(-0.85%)
Jun 28, 2022 52.47 52.47 51.48 51.49 2,058 -0.14(-0.27%)
Jun 27, 2022 51.58 51.63 51.35 51.63 758 +0.00(+0.01%)
Jun 24, 2022 50.62 51.62 50.62 51.62 3,278 +1.66(+3.31%)
Jun 23, 2022 50.53 50.53 49.28 49.97 40,049 -0.84(-1.66%)
Jun 22, 2022 50.26 50.83 50.21 50.81 2,792 +0.21(+0.41%)
Jun 21, 2022 50.32 50.78 50.32 50.61 4,872 +0.73(+1.46%)
Jun 17, 2022 49.80 49.92 49.61 49.88 1,860 +0.74(+1.51%)
Jun 16, 2022 49.99 49.99 49.08 49.13 6,112 -1.92(-3.76%)
Jun 15, 2022 51.02 51.49 50.50 51.05 6,910 +0.47(+0.93%)
Jun 14, 2022 50.86 50.97 50.33 50.58 4,138 +0.21(+0.41%)
Jun 13, 2022 50.37 50.84 50.11 50.38 6,382 -1.06(-2.07%)
Jun 10, 2022 51.72 51.75 51.24 51.44 13,227 -1.65(-3.10%)
Jun 09, 2022 54.17 54.33 53.02 53.08 4,445 -1.64(-2.99%)
Jun 08, 2022 55.18 55.18 54.35 54.72 3,780 -1.01(-1.82%)
Jun 07, 2022 55.16 55.75 55.16 55.73 1,907 +0.49(+0.88%)
Jun 06, 2022 55.28 55.86 55.20 55.25 8,466 +0.23(+0.41%)
Jun 03, 2022 55.45 55.45 54.92 55.02 7,990 -0.59(-1.06%)
Jun 02, 2022 54.46 55.61 54.46 55.61 5,066 +1.15(+2.11%)
Jun 01, 2022 55.12 55.12 54.18 54.46 9,092 -0.66(-1.19%)
May 31, 2022 54.40 55.27 54.40 55.11 7,276 -0.10(-0.18%)
May 27, 2022 54.68 55.21 54.65 55.21 2,404 +0.73(+1.34%)
May 26, 2022 53.94 54.48 53.94 54.48 2,843 +1.19(+2.24%)
May 25, 2022 52.29 53.54 52.29 53.29 4,210 +0.64(+1.22%)
May 24, 2022 51.90 52.65 51.90 52.65 1,246 -0.14(-0.27%)
May 23, 2022 52.75 53.39 52.75 52.79 2,310 +0.99(+1.91%)
May 20, 2022 51.56 51.80 50.72 51.80 3,171 +0.17(+0.33%)
May 19, 2022 52.17 52.17 51.54 51.64 3,925 -0.62(-1.18%)
May 18, 2022 52.87 52.87 52.22 52.25 2,487 -1.21(-2.26%)
May 17, 2022 52.71 53.51 52.47 53.46 2,965 +1.83(+3.54%)
May 16, 2022 51.20 51.87 51.17 51.63 53,410 -0.33(-0.64%)
May 13, 2022 52.22 52.23 51.72 51.96 1,755 +0.30(+0.58%)
May 12, 2022 51.05 51.66 50.77 51.66 6,876 +0.18(+0.35%)
May 11, 2022 52.68 53.15 51.48 51.48 3,333 -0.76(-1.45%)
May 10, 2022 53.36 53.37 51.49 52.24 5,839 -0.54(-1.02%)
May 09, 2022 52.99 53.08 52.39 52.78 7,293 -0.37(-0.70%)
May 06, 2022 53.17 53.43 52.64 53.15 3,836 -0.57(-1.07%)
May 05, 2022 54.31 54.31 53.24 53.72 6,731 -1.56(-2.82%)
May 04, 2022 53.94 55.28 53.62 55.28 11,329 +1.52(+2.82%)
May 03, 2022 52.88 53.92 52.85 53.77 4,827 +0.78(+1.48%)
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.