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 (%)
Feb 28, 2020 39.72 39.72 38.52 38.93 10,663 -1.63(-4.02%)
Feb 27, 2020 41.34 41.40 40.56 40.57 11,318 -1.42(-3.38%)
Feb 26, 2020 42.67 42.96 41.98 41.98 2,503 -0.55(-1.30%)
Feb 25, 2020 44.10 44.10 42.38 42.53 7,467 -1.61(-3.64%)
Feb 24, 2020 44.04 44.26 43.96 44.14 13,120 -1.30(-2.87%)
Feb 21, 2020 45.51 45.51 45.29 45.45 10,549 -0.66(-1.43%)
Feb 20, 2020 45.77 46.11 45.77 46.10 2,442 +0.45(+0.98%)
Feb 19, 2020 45.52 45.67 45.52 45.66 1,304 +0.23(+0.51%)
Feb 18, 2020 45.72 45.90 45.28 45.43 2,680 -0.59(-1.28%)
Feb 14, 2020 46.42 46.42 45.92 46.02 5,898 -0.39(-0.84%)
Feb 13, 2020 45.97 46.41 45.97 46.41 1,091 +0.28(+0.61%)
Feb 12, 2020 45.97 46.13 45.97 46.13 887 +0.17(+0.37%)
Feb 11, 2020 45.84 46.30 45.84 45.96 4,226 +0.51(+1.12%)
Feb 10, 2020 45.46 45.46 45.45 45.45 1,168 -0.26(-0.56%)
Feb 07, 2020 45.80 45.80 45.71 45.71 1,361 -0.56(-1.21%)
Feb 06, 2020 46.60 46.60 46.27 46.27 3,065 -0.50(-1.08%)
Feb 05, 2020 46.20 46.77 46.20 46.77 2,267 +0.99(+2.17%)
Feb 04, 2020 45.91 46.09 45.78 45.78 1,830 +0.47(+1.05%)
Feb 03, 2020 44.93 45.31 44.89 45.31 6,220 +0.59(+1.32%)
Jan 31, 2020 45.37 45.37 44.71 44.71 6,239 -0.68(-1.51%)
Jan 30, 2020 44.73 45.40 44.73 45.40 7,315 +0.23(+0.51%)
Jan 29, 2020 45.71 45.71 45.17 45.17 1,716 -0.53(-1.17%)
Jan 28, 2020 45.59 45.74 45.58 45.70 4,632 +0.28(+0.62%)
Jan 27, 2020 45.28 45.45 45.28 45.42 753 -0.66(-1.42%)
Jan 24, 2020 46.42 46.42 45.80 46.07 3,743 -0.68(-1.45%)
Jan 23, 2020 46.40 46.85 46.40 46.75 1,693 +0.04(+0.09%)
Jan 22, 2020 46.78 46.79 46.58 46.71 2,482 -0.01(-0.02%)
Jan 21, 2020 46.92 47.17 46.71 46.71 2,991 -0.65(-1.38%)
Jan 17, 2020 47.39 47.39 47.25 47.37 2,155 +0.16(+0.34%)
Jan 16, 2020 46.78 47.21 46.78 47.21 2,674 +0.77(+1.66%)
Jan 15, 2020 46.62 46.62 46.37 46.44 1,723 -0.43(-0.93%)
Jan 14, 2020 46.74 46.87 46.74 46.87 1,782 +0.02(+0.05%)
Jan 13, 2020 46.63 46.85 46.63 46.85 6,455 +0.27(+0.59%)
Jan 10, 2020 46.85 46.85 46.56 46.57 6,465 -0.40(-0.86%)
Jan 09, 2020 47.09 47.12 46.93 46.98 3,804 -0.06(-0.13%)
Jan 08, 2020 46.49 47.04 46.49 47.04 3,328 +0.45(+0.97%)
Jan 07, 2020 46.71 46.71 46.59 46.59 1,145 -0.31(-0.66%)
Jan 06, 2020 46.87 46.99 46.47 46.90 6,686 -0.46(-0.97%)
Jan 03, 2020 47.27 47.43 47.19 47.36 54,790 -0.28(-0.58%)
Jan 02, 2020 47.68 47.68 47.53 47.63 1,861 +0.06(+0.13%)
Dec 31, 2019 47.60 47.76 47.57 47.57 1,928 +0.02(+0.05%)
Dec 30, 2019 47.50 47.63 47.50 47.55 500 +0.04(+0.08%)
Dec 27, 2019 47.63 47.63 47.51 47.51 1,928 -0.27(-0.55%)
Dec 26, 2019 47.97 47.97 47.78 47.78 479 -0.01(-0.02%)
Dec 24, 2019 47.71 47.81 47.71 47.78 567 +0.06(+0.13%)
Dec 23, 2019 48.21 48.21 47.66 47.72 5,186 -0.34(-0.70%)
Dec 20, 2019 48.09 48.20 47.94 48.06 1,829 +0.14(+0.29%)
Dec 19, 2019 47.94 47.94 47.86 47.92 795 -0.06(-0.13%)
Dec 18, 2019 48.07 48.07 47.88 47.98 13,779 -0.13(-0.28%)
Dec 17, 2019 47.54 48.15 47.54 48.11 2,265 +0.51(+1.08%)
Dec 16, 2019 47.54 47.89 47.54 47.60 15,467 +0.42(+0.89%)
Dec 13, 2019 47.48 47.55 47.10 47.18 3,200 -0.35(-0.73%)
Dec 12, 2019 47.08 47.53 46.80 47.53 4,192 +1.38(+3.00%)
Dec 11, 2019 46.20 46.24 46.02 46.15 2,976 +0.01(+0.03%)
Dec 10, 2019 46.19 46.27 46.13 46.13 2,370 -0.02(-0.04%)
Dec 09, 2019 46.06 46.15 46.01 46.15 6,166 +0.10(+0.21%)
Dec 06, 2019 46.00 46.42 46.00 46.05 6,516 +0.51(+1.11%)
Dec 05, 2019 45.50 45.64 45.48 45.55 6,960 +0.11(+0.25%)
Dec 04, 2019 44.91 45.48 44.91 45.43 1,781 +0.68(+1.52%)
Dec 03, 2019 44.58 44.75 44.45 44.75 4,248 -0.53(-1.18%)
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.