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 (%)
Oct 31, 2018 43.33 43.73 43.13 43.13 56,246 +0.43(+1.00%)
Oct 30, 2018 42.69 43.03 42.36 42.70 6,743 +0.14(+0.34%)
Oct 29, 2018 42.09 42.88 42.09 42.56 4,216 +0.98(+2.36%)
Oct 26, 2018 41.34 41.94 40.98 41.58 21,008 -0.38(-0.91%)
Oct 25, 2018 40.82 41.99 40.82 41.96 36,601 +1.36(+3.36%)
Oct 24, 2018 42.32 42.32 40.60 40.60 18,169 -1.81(-4.26%)
Oct 23, 2018 41.68 42.68 41.68 42.41 17,786 -0.00(-0.01%)
Oct 22, 2018 43.81 43.84 42.26 42.41 41,542 -1.26(-2.88%)
Oct 19, 2018 44.36 44.43 43.56 43.67 250,219 -0.91(-2.05%)
Oct 18, 2018 45.20 45.56 44.56 44.58 29,217 -0.77(-1.70%)
Oct 17, 2018 45.07 45.57 44.51 45.35 19,489 +0.17(+0.38%)
Oct 16, 2018 45.11 45.18 44.27 45.18 37,340 +0.16(+0.36%)
Oct 15, 2018 44.65 45.25 44.65 45.01 13,063 +0.29(+0.65%)
Oct 12, 2018 46.42 46.42 43.72 44.72 196,936 -1.01(-2.22%)
Oct 11, 2018 47.16 47.16 45.74 45.74 161,653 -1.58(-3.33%)
Oct 10, 2018 47.87 48.33 47.31 47.31 9,304 -0.72(-1.49%)
Oct 09, 2018 48.00 48.11 47.99 48.03 6,045 -0.11(-0.23%)
Oct 08, 2018 47.59 48.23 47.44 48.14 6,883 +0.54(+1.13%)
Oct 05, 2018 48.23 48.23 47.44 47.60 161,492 -0.49(-1.03%)
Oct 04, 2018 48.20 48.66 47.89 48.10 5,838 +0.24(+0.50%)
Oct 03, 2018 47.15 48.17 47.12 47.86 18,408 +1.04(+2.22%)
Oct 02, 2018 46.84 47.16 46.58 46.82 29,481 -0.10(-0.20%)
Oct 01, 2018 47.76 47.76 46.89 46.91 7,865 -0.64(-1.34%)
Sep 28, 2018 47.50 47.60 47.48 47.55 3,873 +0.04(+0.08%)
Sep 27, 2018 48.03 48.03 47.46 47.52 9,578 -0.38(-0.79%)
Sep 26, 2018 48.87 48.87 47.89 47.89 71,834 -0.91(-1.87%)
Sep 25, 2018 48.96 48.96 48.81 48.81 6,251 -0.01(-0.02%)
Sep 24, 2018 48.87 48.93 48.78 48.81 3,944 -0.71(-1.43%)
Sep 21, 2018 49.95 49.95 49.52 49.52 8,497 -0.33(-0.67%)
Sep 20, 2018 49.82 50.13 49.74 49.86 9,002 +0.52(+1.05%)
Sep 19, 2018 48.64 49.44 48.64 49.34 6,740 +0.64(+1.32%)
Sep 18, 2018 48.79 48.84 48.69 48.69 52,753 -0.25(-0.52%)
Sep 17, 2018 49.58 49.58 48.95 48.95 2,576 -0.46(-0.92%)
Sep 14, 2018 48.86 49.56 48.86 49.41 60,190 +0.48(+0.99%)
Sep 13, 2018 49.51 49.51 48.90 48.92 4,605 -0.52(-1.05%)
Sep 12, 2018 50.29 50.29 49.25 49.44 7,237 -0.69(-1.39%)
Sep 11, 2018 50.23 50.47 50.14 50.14 44,612 +0.04(+0.08%)
Sep 10, 2018 50.40 50.45 50.09 50.09 3,973 -0.22(-0.44%)
Sep 07, 2018 50.25 50.32 49.97 50.31 10,385 +0.05(+0.10%)
Sep 06, 2018 50.36 50.36 50.24 50.26 1,124 -0.10(-0.20%)
Sep 05, 2018 50.19 50.54 50.19 50.36 2,896 +0.06(+0.12%)
Sep 04, 2018 50.18 50.30 50.18 50.30 860 +0.20(+0.41%)
Aug 31, 2018 50.10 50.10 50.10 0 +0.29(+0.58%)
Aug 30, 2018 49.80 50.04 49.73 49.81 10,104 -0.25(-0.51%)
Aug 29, 2018 49.83 50.07 49.83 50.07 46,536 -0.07(-0.14%)
Aug 28, 2018 50.56 50.56 49.83 50.14 9,030 -0.21(-0.42%)
Aug 27, 2018 50.64 50.82 50.31 50.35 4,209 -0.14(-0.29%)
Aug 24, 2018 50.69 50.69 50.37 50.49 5,192 -0.11(-0.22%)
Aug 23, 2018 50.53 50.72 50.42 50.60 6,528 -0.29(-0.57%)
Aug 22, 2018 50.86 51.05 50.86 50.89 3,323 -0.22(-0.42%)
Aug 21, 2018 50.83 51.41 50.83 51.11 12,500 +0.58(+1.14%)
Aug 20, 2018 50.40 50.64 50.10 50.53 24,764 +0.11(+0.22%)
Aug 17, 2018 50.28 50.44 50.25 50.42 8,851 +0.14(+0.29%)
Aug 16, 2018 49.65 50.43 49.65 50.28 24,027 +0.80(+1.61%)
Aug 15, 2018 49.70 50.00 49.42 49.48 5,656 -0.58(-1.15%)
Aug 14, 2018 49.95 50.20 49.95 50.06 2,891 +0.59(+1.19%)
Aug 13, 2018 49.42 49.67 49.39 49.47 2,391 -0.06(-0.11%)
Aug 10, 2018 49.30 49.69 49.19 49.53 12,392 -0.18(-0.36%)
Aug 09, 2018 49.75 50.02 49.54 49.71 3,894 -0.14(-0.28%)
Aug 08, 2018 49.29 49.91 49.29 49.85 26,264 +0.33(+0.67%)
Aug 07, 2018 49.61 49.82 49.47 49.52 3,579 +0.18(+0.36%)
Aug 06, 2018 49.28 49.44 49.22 49.34 7,580 +0.02(+0.04%)
Aug 03, 2018 49.83 49.83 49.19 49.32 5,664 -0.54(-1.09%)
Aug 02, 2018 49.15 49.94 49.15 49.86 2,889 +0.44(+0.89%)
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.