Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

58.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 58.22 58.37 58.11 58.37 2,718 -0.36(-0.61%)
Oct 05, 2022 58.03 58.73 58.03 58.73 3,899 -0.15(-0.25%)
Oct 04, 2022 58.26 58.88 58.26 58.88 1,359 +2.57(+4.56%)
Oct 03, 2022 55.39 56.54 55.39 56.31 2,353 +1.11(+2.01%)
Sep 30, 2022 55.28 56.01 55.12 55.20 3,482 -0.35(-0.63%)
Sep 29, 2022 55.87 55.87 55.17 55.55 3,384 -1.04(-1.84%)
Sep 28, 2022 55.91 56.59 55.88 56.59 2,043 +1.10(+1.98%)
Sep 27, 2022 56.78 56.78 55.06 55.49 5,602 -1.01(-1.79%)
Sep 26, 2022 56.82 56.92 56.15 56.50 51,017 -0.38(-0.67%)
Sep 23, 2022 57.15 57.15 56.14 56.88 5,747 -0.91(-1.57%)
Sep 22, 2022 58.73 58.73 57.42 57.79 6,174 -0.95(-1.62%)
Sep 21, 2022 59.43 60.04 58.74 58.74 9,649 -0.60(-1.01%)
Sep 20, 2022 58.82 59.51 58.81 59.34 4,911 -0.07(-0.12%)
Sep 19, 2022 58.59 59.53 58.59 59.42 7,054 +0.77(+1.31%)
Sep 16, 2022 58.67 58.67 57.80 58.65 17,129 -0.35(-0.59%)
Sep 15, 2022 59.31 59.42 58.93 59.00 2,297 +0.78(+1.34%)
Sep 14, 2022 58.19 58.22 57.99 58.22 3,642 +0.18(+0.31%)
Sep 13, 2022 58.70 58.70 57.81 58.04 3,063 -1.71(-2.87%)
Sep 12, 2022 59.69 59.99 59.51 59.75 3,382 +0.56(+0.95%)
Sep 09, 2022 58.98 59.28 58.85 59.19 17,457 +0.76(+1.30%)
Sep 08, 2022 57.03 58.43 56.63 58.43 3,283 +1.06(+1.85%)
Sep 07, 2022 56.45 57.37 56.26 57.37 5,779 +1.18(+2.10%)
Sep 06, 2022 56.47 56.47 55.88 56.19 7,625 -0.89(-1.56%)
Sep 02, 2022 58.37 58.37 57.08 57.08 391 -0.43(-0.74%)
Sep 01, 2022 57.61 57.61 57.13 57.51 3,143 -0.42(-0.72%)
Aug 31, 2022 58.21 58.33 57.93 57.93 3,130 -0.45(-0.77%)
Aug 30, 2022 58.52 59.15 58.08 58.38 2,916 -0.15(-0.26%)
Aug 29, 2022 59.06 59.13 58.53 58.53 3,458 -0.91(-1.53%)
Aug 26, 2022 59.93 59.93 59.44 59.44 1,469 -1.20(-1.98%)
Aug 25, 2022 59.98 60.66 59.98 60.65 2,339 +0.78(+1.30%)
Aug 24, 2022 59.88 59.89 59.80 59.87 5,324 -0.22(-0.37%)
Aug 23, 2022 60.70 60.73 60.09 60.09 1,988 -0.35(-0.58%)
Aug 22, 2022 61.07 61.07 60.34 60.44 5,305 -1.51(-2.43%)
Aug 19, 2022 62.52 62.52 61.70 61.95 2,707 -0.81(-1.28%)
Aug 18, 2022 62.55 62.76 62.33 62.76 2,161 +0.20(+0.32%)
Aug 17, 2022 63.21 63.21 62.22 62.56 5,285 -0.67(-1.07%)
Aug 16, 2022 62.69 63.34 62.69 63.23 2,590 +0.70(+1.12%)
Aug 15, 2022 61.71 62.53 61.71 62.53 2,305 +0.51(+0.81%)
Aug 12, 2022 61.38 62.02 61.38 62.02 3,214 +0.91(+1.50%)
Aug 11, 2022 61.29 61.29 60.90 61.11 3,063 +0.81(+1.34%)
Aug 10, 2022 60.00 60.53 60.00 60.30 1,853 +1.16(+1.97%)
Aug 09, 2022 58.91 59.14 58.86 59.14 1,521 +0.28(+0.47%)
Aug 08, 2022 59.09 59.30 58.86 58.86 1,509 -0.12(-0.21%)
Aug 05, 2022 58.98 58.98 58.98 58.98 410 +0.78(+1.33%)
Aug 04, 2022 58.42 58.43 58.21 58.21 3,530 -0.52(-0.89%)
Aug 03, 2022 58.27 58.99 58.20 58.73 2,267 +0.52(+0.89%)
Aug 02, 2022 58.78 58.78 58.21 58.21 4,994 -0.72(-1.22%)
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.