Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

50.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.99 33.36 32.99 33.30 10,232 +0.34(+1.02%)
Oct 29, 2020 32.26 33.01 31.67 32.97 12,498 +0.23(+0.69%)
Oct 28, 2020 32.15 32.74 32.15 32.74 1,532 -0.11(-0.35%)
Oct 27, 2020 33.61 33.61 32.86 32.86 6,865 -1.25(-3.67%)
Oct 26, 2020 34.08 34.15 33.72 34.11 9,942 -0.48(-1.37%)
Oct 23, 2020 34.37 34.98 34.09 34.58 7,151 +0.34(+0.98%)
Oct 22, 2020 33.40 34.29 33.40 34.25 12,095 +1.36(+4.14%)
Oct 21, 2020 32.90 32.91 32.72 32.88 6,188 +0.43(+1.33%)
Oct 20, 2020 32.72 32.85 32.45 32.45 3,108 +0.67(+2.12%)
Oct 19, 2020 32.14 32.31 31.75 31.78 2,436 -0.29(-0.90%)
Oct 16, 2020 32.12 32.12 32.02 32.07 770 -0.06(-0.20%)
Oct 15, 2020 31.15 32.13 31.15 32.13 17,807 +0.72(+2.30%)
Oct 14, 2020 31.81 31.81 31.41 31.41 901 -0.45(-1.40%)
Oct 13, 2020 32.51 32.66 31.78 31.86 4,522 -0.98(-2.99%)
Oct 12, 2020 32.56 32.85 32.48 32.84 12,957 +0.46(+1.41%)
Oct 09, 2020 32.89 32.89 32.38 32.38 14,633 -0.38(-1.16%)
Oct 08, 2020 32.49 32.76 32.49 32.76 2,427 +0.45(+1.39%)
Oct 07, 2020 31.98 32.33 31.91 32.31 7,615 +0.82(+2.62%)
Oct 06, 2020 31.56 32.57 31.41 31.49 5,885 +0.11(+0.36%)
Oct 05, 2020 30.34 31.37 30.34 31.37 4,241 +1.20(+3.99%)
Oct 02, 2020 28.65 30.21 28.65 30.17 6,161 +0.95(+3.24%)
Oct 01, 2020 29.31 29.31 29.07 29.22 2,123 +0.08(+0.27%)
Sep 30, 2020 29.10 29.42 29.06 29.14 857 +0.21(+0.72%)
Sep 29, 2020 29.08 29.08 28.41 28.93 3,707 -0.47(-1.59%)
Sep 28, 2020 29.07 29.44 28.98 29.40 7,123 +1.03(+3.64%)
Sep 25, 2020 27.99 28.38 27.97 28.37 14,743 +0.31(+1.12%)
Sep 24, 2020 27.79 28.36 27.68 28.06 2,251 +0.14(+0.51%)
Sep 23, 2020 29.15 29.15 27.91 27.91 1,553 -0.50(-1.75%)
Sep 22, 2020 28.93 28.93 28.34 28.41 6,671 -0.54(-1.88%)
Sep 21, 2020 29.24 29.24 28.86 28.96 1,544 -1.54(-5.05%)
Sep 18, 2020 30.60 30.73 30.41 30.50 7,110 -0.29(-0.94%)
Sep 17, 2020 30.73 30.79 30.73 30.79 1,837 -0.07(-0.24%)
Sep 16, 2020 30.50 31.11 30.50 30.86 2,376 +0.27(+0.90%)
Sep 15, 2020 31.56 31.56 30.58 30.58 2,547 -0.66(-2.10%)
Sep 14, 2020 31.19 31.48 31.15 31.24 9,241 +0.65(+2.13%)
Sep 11, 2020 30.66 30.67 30.27 30.59 7,888 +0.06(+0.21%)
Sep 10, 2020 30.94 30.94 30.52 30.53 10,054 -0.46(-1.50%)
Sep 09, 2020 31.42 31.42 30.84 30.99 6,576 -0.38(-1.21%)
Sep 08, 2020 32.67 32.67 31.25 31.37 12,499 -1.62(-4.92%)
Sep 04, 2020 32.58 33.05 32.45 32.99 10,443 +0.83(+2.58%)
Sep 03, 2020 32.08 33.00 32.08 32.16 14,521 +0.32(+1.00%)
Sep 02, 2020 31.82 31.92 31.82 31.84 3,826 +0.01(+0.04%)
Sep 01, 2020 31.91 32.11 31.75 31.83 6,338 -0.07(-0.21%)
Aug 31, 2020 32.37 32.37 31.90 31.90 1,077 -0.58(-1.77%)
Aug 28, 2020 32.91 32.91 32.28 32.47 12,666 -0.07(-0.22%)
Aug 27, 2020 32.54 32.64 32.54 32.55 5,009 +0.30(+0.92%)
Aug 26, 2020 32.33 32.41 32.19 32.25 9,187 -0.70(-2.13%)
Aug 25, 2020 32.87 32.95 32.70 32.95 5,043 +0.18(+0.56%)
Aug 24, 2020 31.58 32.77 31.52 32.77 4,332 +1.32(+4.21%)
Aug 21, 2020 31.45 31.60 31.44 31.44 2,111 -0.32(-1.02%)
Aug 20, 2020 31.87 31.87 31.75 31.77 2,226 -0.69(-2.12%)
Aug 19, 2020 32.19 32.73 32.19 32.45 2,859 +0.15(+0.47%)
Aug 18, 2020 32.90 33.02 32.29 32.30 3,078 -0.88(-2.66%)
Aug 17, 2020 33.44 33.44 33.18 33.18 5,326 -0.70(-2.07%)
Aug 14, 2020 33.17 34.10 33.17 33.89 9,110 +0.34(+1.01%)
Aug 13, 2020 33.80 33.81 33.51 33.55 7,826 -0.59(-1.73%)
Aug 12, 2020 35.05 35.08 34.14 34.14 13,219 -0.41(-1.20%)
Aug 11, 2020 34.98 35.06 34.55 34.55 2,773 +0.75(+2.21%)
Aug 10, 2020 33.45 33.94 33.45 33.81 7,395 +0.65(+1.95%)
Aug 07, 2020 31.50 33.16 31.50 33.16 5,777 +1.46(+4.61%)
Aug 06, 2020 31.97 32.01 31.63 31.70 4,770 -0.31(-0.96%)
Aug 05, 2020 31.22 32.00 31.22 32.00 3,818 +0.95(+3.06%)
Aug 04, 2020 30.99 31.05 30.83 31.05 2,254 -0.23(-0.73%)
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.