Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

51.05 +0.09 (+0.18%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.45 56.20 54.45 56.20 8,617 +1.66(+3.04%)
Jan 30, 2023 54.83 55.04 54.51 54.54 4,663 -0.40(-0.72%)
Jan 27, 2023 54.60 55.06 54.52 54.94 3,068 +0.11(+0.21%)
Jan 26, 2023 54.55 54.82 54.37 54.82 9,803 +0.33(+0.60%)
Jan 25, 2023 54.14 54.50 54.14 54.50 1,051 -0.13(-0.24%)
Jan 24, 2023 54.57 54.92 54.55 54.63 10,324 -0.56(-1.02%)
Jan 23, 2023 54.86 55.46 54.86 55.19 8,101 +0.53(+0.97%)
Jan 20, 2023 54.17 54.66 54.05 54.66 2,510 +1.16(+2.16%)
Jan 19, 2023 52.92 53.71 52.92 53.50 2,328 -0.21(-0.39%)
Jan 18, 2023 55.19 55.19 53.71 53.71 2,711 -2.07(-3.71%)
Jan 17, 2023 56.05 56.05 55.66 55.79 5,906 -0.36(-0.65%)
Jan 13, 2023 55.33 56.30 55.31 56.15 3,165 -0.15(-0.27%)
Jan 12, 2023 55.90 56.37 55.89 56.30 12,469 +0.78(+1.40%)
Jan 11, 2023 55.21 55.56 55.21 55.53 3,813 +0.31(+0.56%)
Jan 10, 2023 54.62 55.31 54.62 55.22 2,787 +0.40(+0.74%)
Jan 09, 2023 55.36 55.36 54.82 54.82 5,422 -0.67(-1.21%)
Jan 06, 2023 54.22 55.49 54.22 55.49 5,546 +1.65(+3.06%)
Jan 05, 2023 53.87 53.87 53.39 53.84 2,859 -0.35(-0.65%)
Jan 04, 2023 54.71 54.98 54.04 54.19 7,222 +0.06(+0.12%)
Jan 03, 2023 54.62 54.62 53.79 54.13 3,983 -0.55(-1.00%)
Dec 30, 2022 54.79 54.79 54.38 54.68 22,934 -0.13(-0.24%)
Dec 29, 2022 54.32 54.93 54.07 54.81 54,732 +0.79(+1.46%)
Dec 28, 2022 54.41 54.41 53.98 54.02 7,222 -0.29(-0.53%)
Dec 27, 2022 54.12 54.46 54.06 54.31 8,352 -0.44(-0.81%)
Dec 23, 2022 54.10 54.75 53.83 54.75 17,603 +0.84(+1.56%)
Dec 22, 2022 53.89 53.91 53.06 53.91 7,813 -0.26(-0.48%)
Dec 21, 2022 54.02 54.52 53.99 54.16 22,239 +0.87(+1.64%)
Dec 20, 2022 52.77 53.48 52.77 53.29 69,363 +0.32(+0.61%)
Dec 19, 2022 52.70 52.99 52.52 52.97 10,412 +0.37(+0.70%)
Dec 16, 2022 52.69 53.00 52.45 52.60 53,110 -0.49(-0.92%)
Dec 15, 2022 53.27 53.28 52.78 53.08 31,856 -0.99(-1.83%)
Dec 14, 2022 55.01 55.03 53.87 54.07 13,156 -0.85(-1.54%)
Dec 13, 2022 56.15 56.76 54.77 54.92 11,713 -1.09(-1.94%)
Dec 12, 2022 55.62 56.23 55.53 56.01 3,595 +0.26(+0.46%)
Dec 09, 2022 56.01 56.01 55.65 55.75 6,190 -0.29(-0.51%)
Dec 08, 2022 55.92 56.40 55.79 56.04 2,287 +0.05(+0.09%)
Dec 07, 2022 55.63 56.22 55.63 55.98 3,014 +0.02(+0.04%)
Dec 06, 2022 56.75 56.75 55.51 55.96 16,023 -0.47(-0.83%)
Dec 05, 2022 58.56 58.56 56.00 56.43 15,727 -2.84(-4.79%)
Dec 02, 2022 59.24 59.28 58.83 59.27 13,096 +0.02(+0.03%)
Dec 01, 2022 59.40 59.40 58.79 59.25 5,214 -0.23(-0.38%)
Nov 30, 2022 58.74 59.48 57.47 59.48 11,509 +0.92(+1.57%)
Nov 29, 2022 58.50 58.68 58.41 58.55 24,799 +0.27(+0.47%)
Nov 28, 2022 59.22 59.22 58.09 58.28 3,548 -1.24(-2.09%)
Nov 25, 2022 59.31 59.57 59.31 59.53 3,112 +0.43(+0.73%)
Nov 23, 2022 59.28 59.28 58.88 59.09 2,861 -0.16(-0.26%)
Nov 22, 2022 59.19 59.25 58.85 59.25 46,926 +0.76(+1.30%)
Nov 21, 2022 58.29 58.49 58.21 58.49 3,260 +0.26(+0.45%)
Nov 18, 2022 57.98 58.23 57.74 58.23 15,198 +0.76(+1.33%)
Nov 17, 2022 57.70 57.85 57.27 57.46 5,528 -0.96(-1.65%)
Nov 16, 2022 58.60 58.60 58.39 58.43 3,260 -0.77(-1.30%)
Nov 15, 2022 58.95 59.78 58.95 59.20 6,949 +0.28(+0.48%)
Nov 14, 2022 59.16 59.59 58.91 58.91 4,937 -0.62(-1.04%)
Nov 11, 2022 60.55 60.60 59.53 59.53 2,963 -0.93(-1.54%)
Nov 10, 2022 59.48 60.46 59.48 60.46 9,604 +2.44(+4.20%)
Nov 09, 2022 58.54 58.69 58.01 58.03 4,919 -0.79(-1.34%)
Nov 08, 2022 58.79 59.32 58.48 58.82 5,923 -0.01(-0.01%)
Nov 07, 2022 59.12 59.12 58.48 58.83 4,069 +0.29(+0.50%)
Nov 04, 2022 58.47 58.63 57.64 58.54 24,804 +1.29(+2.26%)
Nov 03, 2022 56.59 57.41 56.28 57.24 15,686 -0.41(-0.71%)
Nov 02, 2022 58.58 57.61 57.65 6,597 -1.08(-1.84%)
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.