Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 53.87 54.15 52.32 53.14 27,749 -1.08(-1.99%)
Feb 25, 2021 56.22 56.22 53.98 54.22 25,635 -1.22(-2.19%)
Feb 24, 2021 54.65 55.50 54.46 55.44 17,080 +1.56(+2.89%)
Feb 23, 2021 53.43 54.01 53.03 53.88 16,709 +0.70(+1.32%)
Feb 22, 2021 52.67 53.47 52.67 53.18 41,806 +1.08(+2.08%)
Feb 19, 2021 50.94 52.10 50.94 52.10 5,395 +1.33(+2.62%)
Feb 18, 2021 50.88 51.31 50.51 50.77 38,976 -0.48(-0.94%)
Feb 17, 2021 51.27 51.58 50.98 51.25 12,008 -0.18(-0.35%)
Feb 16, 2021 50.86 51.57 50.84 51.44 21,765 +0.93(+1.85%)
Feb 12, 2021 50.65 50.68 50.26 50.50 2,752 +0.49(+0.98%)
Feb 11, 2021 50.55 50.72 49.69 50.01 20,782 -0.45(-0.90%)
Feb 10, 2021 50.84 51.11 50.40 50.46 25,408 -0.01(-0.02%)
Feb 09, 2021 49.60 50.52 49.60 50.47 89,474 +1.00(+2.03%)
Feb 08, 2021 48.75 49.47 48.75 49.47 6,714 +1.11(+2.30%)
Feb 05, 2021 48.95 48.95 48.18 48.36 4,294 -0.09(-0.19%)
Feb 04, 2021 47.46 48.66 47.46 48.45 18,884 +1.31(+2.78%)
Feb 03, 2021 46.57 47.15 46.57 47.14 4,674 +0.03(+0.07%)
Feb 02, 2021 46.80 47.28 46.60 47.11 3,473 +0.87(+1.88%)
Feb 01, 2021 45.22 46.24 45.22 46.24 1,593 +0.65(+1.43%)
Jan 29, 2021 46.30 46.70 45.22 45.59 6,827 -0.96(-2.07%)
Jan 28, 2021 46.30 46.70 46.30 46.55 3,535 +0.52(+1.14%)
Jan 27, 2021 46.59 46.59 45.89 46.03 9,112 -1.23(-2.61%)
Jan 26, 2021 48.18 48.18 47.26 47.26 8,343 -0.71(-1.47%)
Jan 25, 2021 47.22 47.97 46.94 47.97 9,332 -0.42(-0.86%)
Jan 22, 2021 46.73 48.39 46.73 48.39 19,600 +1.06(+2.24%)
Jan 21, 2021 48.19 48.19 47.18 47.32 14,079 -1.06(-2.19%)
Jan 20, 2021 48.69 48.69 47.95 48.39 5,882 -0.22(-0.46%)
Jan 19, 2021 48.65 48.71 48.13 48.61 19,533 +0.36(+0.74%)
Jan 15, 2021 48.45 48.60 48.03 48.25 8,258 -0.88(-1.79%)
Jan 14, 2021 48.55 49.16 48.55 49.13 8,131 +1.07(+2.23%)
Jan 13, 2021 48.44 48.44 47.63 48.06 52,604 -0.39(-0.80%)
Jan 12, 2021 47.64 48.65 47.64 48.44 42,232 +1.02(+2.15%)
Jan 11, 2021 46.81 47.59 46.81 47.42 14,677 +0.55(+1.17%)
Jan 08, 2021 47.91 47.91 46.35 46.88 13,874 -0.72(-1.51%)
Jan 07, 2021 47.75 47.92 47.25 47.59 25,506 +0.84(+1.80%)
Jan 06, 2021 44.45 47.22 44.45 46.75 10,821 +3.40(+7.85%)
Jan 05, 2021 43.37 43.77 43.35 43.35 4,186 +0.52(+1.21%)
Jan 04, 2021 43.23 43.44 42.14 42.83 13,246 -0.12(-0.28%)
Dec 31, 2020 42.95 42.95 42.95 1,030 +0.15(+0.34%)
Dec 30, 2020 42.95 42.95 42.81 42.81 1,030 +0.47(+1.11%)
Dec 29, 2020 43.49 43.49 42.22 42.34 36,302 -0.85(-1.96%)
Dec 28, 2020 43.40 43.40 43.12 43.18 3,503 +0.40(+0.94%)
Dec 24, 2020 42.99 42.99 42.34 42.78 12,553 -0.17(-0.39%)
Dec 23, 2020 42.26 42.94 42.25 42.94 5,907 +1.36(+3.28%)
Dec 22, 2020 42.15 42.15 41.55 41.58 6,654 -0.27(-0.65%)
Dec 21, 2020 42.05 42.25 41.63 41.85 15,081 +0.02(+0.06%)
Dec 18, 2020 42.58 42.58 41.74 41.83 2,663 -0.63(-1.49%)
Dec 17, 2020 42.80 42.80 42.10 42.47 12,282 -0.13(-0.31%)
Dec 16, 2020 42.90 42.90 42.39 42.60 2,182 -0.01(-0.03%)
Dec 15, 2020 41.91 42.72 41.91 42.61 2,904 +0.91(+2.19%)
Dec 14, 2020 41.96 41.96 41.52 41.70 1,556 +0.16(+0.39%)
Dec 11, 2020 41.51 41.88 41.43 41.54 1,442 -0.30(-0.71%)
Dec 10, 2020 41.13 41.83 41.13 41.83 1,903 +0.24(+0.57%)
Dec 09, 2020 41.41 41.60 41.41 41.60 2,665 +0.19(+0.46%)
Dec 08, 2020 41.46 41.46 41.16 41.41 3,541 +0.04(+0.09%)
Dec 07, 2020 40.75 41.45 40.75 41.37 2,918 +0.01(+0.02%)
Dec 04, 2020 41.26 41.36 40.98 41.36 2,219 +0.97(+2.41%)
Dec 03, 2020 40.29 40.66 40.29 40.39 6,615 +0.10(+0.25%)
Dec 02, 2020 39.52 40.39 39.52 40.29 4,209 +0.78(+1.98%)
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.