Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.52 +0.40 (+0.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 43.00 43.00 41.92 41.96 5,892 -0.48(-1.14%)
Jun 29, 2023 42.51 42.66 42.13 42.44 11,477 +0.85(+2.05%)
Jun 28, 2023 41.65 41.71 41.41 41.59 1,642 -0.26(-0.62%)
Jun 27, 2023 41.17 42.14 41.17 41.85 5,882 +0.63(+1.53%)
Jun 26, 2023 41.06 41.84 40.98 41.22 11,141 +0.50(+1.24%)
Jun 23, 2023 41.24 41.32 40.38 40.72 15,145 -0.67(-1.61%)
Jun 22, 2023 42.62 42.62 41.00 41.39 25,632 -1.08(-2.55%)
Jun 21, 2023 43.03 43.03 42.33 42.47 22,232 -0.92(-2.12%)
Jun 20, 2023 43.91 43.91 43.06 43.39 5,732 -0.44(-1.00%)
Jun 16, 2023 44.33 44.33 43.46 43.83 5,051 -0.55(-1.23%)
Jun 15, 2023 43.31 44.37 43.31 44.37 10,221 +0.59(+1.36%)
Jun 14, 2023 44.96 44.96 43.39 43.78 7,383 -0.96(-2.14%)
Jun 13, 2023 43.70 45.02 43.70 44.74 17,547 +0.95(+2.17%)
Jun 12, 2023 44.33 44.91 43.40 43.79 22,665 -0.45(-1.02%)
Jun 09, 2023 44.82 44.82 43.89 44.24 6,993 -0.56(-1.24%)
Jun 08, 2023 45.07 45.07 43.83 44.80 14,722 -0.39(-0.87%)
Jun 07, 2023 44.42 45.50 43.97 45.19 17,122 +1.60(+3.66%)
Jun 06, 2023 42.65 44.21 42.65 43.59 39,896 +2.20(+5.32%)
Jun 05, 2023 42.79 42.79 41.23 41.39 16,919 -1.35(-3.16%)
Jun 02, 2023 41.04 42.74 41.04 42.74 22,761 +2.51(+6.25%)
Jun 01, 2023 39.35 40.34 39.35 40.23 8,542 +1.06(+2.69%)
May 31, 2023 40.43 40.43 38.57 39.17 25,640 -1.30(-3.22%)
May 30, 2023 40.64 40.70 39.77 40.48 79,563 +0.12(+0.31%)
May 26, 2023 39.62 40.50 39.46 40.35 13,745 +0.49(+1.22%)
May 25, 2023 40.07 40.07 39.26 39.87 5,229 -0.27(-0.66%)
May 24, 2023 40.60 40.60 39.90 40.13 7,785 -0.91(-2.22%)
May 23, 2023 40.95 42.02 40.53 41.04 31,518 +0.35(+0.87%)
May 22, 2023 40.27 40.74 39.41 40.69 13,163 +1.18(+2.99%)
May 19, 2023 40.77 40.77 38.91 39.51 29,327 -0.72(-1.79%)
May 18, 2023 40.39 40.47 39.83 40.23 24,702 +0.07(+0.17%)
May 17, 2023 38.27 40.42 38.27 40.16 39,707 +2.69(+7.17%)
May 16, 2023 38.09 38.53 37.48 37.48 26,458 -0.74(-1.95%)
May 15, 2023 37.33 38.45 37.33 38.22 35,270 +1.02(+2.75%)
May 12, 2023 37.38 37.38 36.55 37.20 10,991 +0.19(+0.52%)
May 11, 2023 37.34 37.42 36.75 37.01 14,651 -0.90(-2.38%)
May 10, 2023 38.39 38.83 37.47 37.91 25,186 -0.15(-0.40%)
May 09, 2023 38.04 38.47 37.56 38.06 20,480 -0.36(-0.94%)
May 08, 2023 40.24 40.24 38.32 38.42 16,826 -1.06(-2.69%)
May 05, 2023 39.70 39.70 38.48 39.48 21,549 +1.81(+4.81%)
May 04, 2023 37.69 38.32 35.97 37.67 171,986 -1.41(-3.61%)
May 03, 2023 40.11 40.54 38.91 39.08 144,798 -0.37(-0.95%)
May 02, 2023 41.63 41.63 38.81 39.45 76,211 -2.30(-5.50%)
May 01, 2023 42.57 42.80 41.59 41.75 18,275 -1.12(-2.62%)
Apr 28, 2023 42.30 43.14 42.30 42.87 31,015 +0.54(+1.28%)
Apr 27, 2023 41.68 42.55 41.68 42.33 17,286 +0.80(+1.93%)
Apr 26, 2023 41.31 41.93 41.15 41.53 27,255 +0.62(+1.51%)
Apr 25, 2023 42.05 42.05 40.73 40.91 13,179 -1.74(-4.08%)
Apr 24, 2023 42.70 43.22 42.46 42.65 19,623 -0.24(-0.55%)
Apr 21, 2023 42.74 43.23 42.48 42.89 7,349 -0.59(-1.35%)
Apr 20, 2023 43.67 43.86 43.19 43.47 40,218 -0.55(-1.25%)
Apr 19, 2023 43.18 44.34 43.01 44.02 9,522 +1.32(+3.09%)
Apr 18, 2023 43.87 43.87 42.39 42.70 14,504 -1.15(-2.63%)
Apr 17, 2023 42.69 43.86 42.22 43.86 17,118 +1.30(+3.07%)
Apr 14, 2023 44.18 44.18 42.38 42.55 7,860 -1.06(-2.44%)
Apr 13, 2023 44.17 44.17 42.80 43.62 15,721 +0.62(+1.45%)
Apr 12, 2023 43.50 43.65 42.80 42.99 14,194 -0.56(-1.28%)
Apr 11, 2023 44.13 44.13 43.28 43.55 97,232 +0.08(+0.18%)
Apr 10, 2023 42.98 43.93 42.98 43.47 19,467 +0.15(+0.34%)
Apr 06, 2023 42.46 43.41 42.46 43.32 24,110 +0.84(+1.97%)
Apr 05, 2023 42.47 43.09 42.32 42.48 9,978 -0.69(-1.59%)
Apr 04, 2023 43.99 43.99 42.53 43.17 25,696 -0.96(-2.18%)
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.