Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

61.00 -1.49 (-2.38%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.75 64.49 63.60 64.44 6,428 -0.27(-0.42%)
Feb 25, 2022 63.58 64.87 63.44 64.71 9,732 +3.43(+5.59%)
Feb 24, 2022 60.86 61.38 60.04 61.29 52,567 -1.99(-3.15%)
Feb 23, 2022 64.82 64.82 63.24 63.28 4,705 -0.80(-1.25%)
Feb 22, 2022 64.35 64.83 63.80 64.08 12,073 -0.61(-0.94%)
Feb 18, 2022 64.68 0 +0.31(+0.48%)
Feb 17, 2022 65.55 65.55 64.25 64.37 7,487 -1.84(-2.77%)
Feb 16, 2022 65.93 66.36 65.82 66.21 5,499 +0.09(+0.13%)
Feb 15, 2022 65.18 66.12 65.18 66.12 9,764 +1.71(+2.65%)
Feb 14, 2022 65.42 65.42 64.21 64.41 7,186 -0.62(-0.95%)
Feb 11, 2022 64.85 66.30 64.51 65.03 21,082 -0.30(-0.47%)
Feb 10, 2022 65.52 66.35 65.00 65.33 26,455 -0.13(-0.20%)
Feb 09, 2022 66.05 66.39 65.28 65.46 18,995 -0.84(-1.27%)
Feb 08, 2022 65.44 66.35 65.30 66.31 19,484 +1.77(+2.74%)
Feb 07, 2022 64.26 64.91 63.83 64.54 20,785 +0.26(+0.40%)
Feb 04, 2022 64.02 64.62 63.33 64.28 13,387 +0.85(+1.33%)
Feb 03, 2022 64.28 63.24 63.44 16,541 -0.02(-0.03%)
Feb 02, 2022 63.83 63.89 63.14 63.46 15,010 -0.37(-0.57%)
Feb 01, 2022 63.78 63.99 62.55 63.82 10,908 +0.64(+1.01%)
Jan 31, 2022 61.50 63.18 0 +0.81(+1.29%)
Jan 28, 2022 62.18 62.70 61.28 62.38 18,826 -0.19(-0.31%)
Jan 27, 2022 64.15 64.77 62.07 62.57 7,696 -1.18(-1.85%)
Jan 26, 2022 65.10 65.45 63.75 63.75 8,137 -0.86(-1.34%)
Jan 25, 2022 63.96 65.14 63.05 64.62 9,648 +0.01(+0.02%)
Jan 24, 2022 62.67 64.61 62.42 64.61 26,970 +0.86(+1.36%)
Jan 21, 2022 63.56 65.14 63.48 63.74 15,526 -0.28(-0.43%)
Jan 20, 2022 65.75 66.38 64.02 64.02 8,396 -1.90(-2.88%)
Jan 19, 2022 67.78 67.78 65.84 65.91 17,401 -1.77(-2.61%)
Jan 18, 2022 68.33 68.90 67.68 67.68 24,048 -1.05(-1.53%)
Jan 14, 2022 68.73 0 +0.71(+1.05%)
Jan 13, 2022 67.88 68.61 67.78 68.02 29,799 +0.47(+0.70%)
Jan 12, 2022 68.16 68.16 66.98 67.54 33,480 -0.12(-0.18%)
Jan 11, 2022 68.25 68.25 66.71 67.67 17,872 +0.13(+0.19%)
Jan 10, 2022 68.12 68.13 66.74 67.54 17,040 +0.18(+0.26%)
Jan 07, 2022 67.39 67.51 66.42 67.36 20,904 +0.56(+0.85%)
Jan 06, 2022 65.61 66.91 65.28 66.80 43,735 +2.14(+3.31%)
Jan 05, 2022 65.01 65.50 64.66 64.66 12,583 -0.09(-0.14%)
Jan 04, 2022 63.79 65.18 63.79 64.74 17,962 +1.87(+2.98%)
Jan 03, 2022 61.92 63.47 61.92 62.87 11,674 +1.00(+1.61%)
Dec 31, 2021 61.97 62.12 61.67 61.87 6,093 -0.14(-0.23%)
Dec 30, 2021 62.21 62.83 62.02 62.02 5,205 -0.21(-0.34%)
Dec 29, 2021 62.05 62.39 62.05 62.23 7,140 +0.18(+0.29%)
Dec 28, 2021 61.36 62.30 61.36 62.05 3,479 +0.72(+1.17%)
Dec 27, 2021 60.90 61.36 60.80 61.33 3,092 +0.06(+0.10%)
Dec 23, 2021 60.83 61.54 60.83 61.27 9,315 +0.65(+1.07%)
Dec 22, 2021 60.40 60.62 60.32 60.62 2,726 +0.42(+0.70%)
Dec 21, 2021 59.48 60.24 59.48 60.20 3,212 +1.59(+2.71%)
Dec 20, 2021 58.99 58.99 57.66 58.61 5,571 -1.12(-1.88%)
Dec 17, 2021 59.93 60.29 59.05 59.73 12,913 -1.27(-2.09%)
Dec 16, 2021 61.77 62.26 60.88 61.01 3,948 +0.17(+0.28%)
Dec 15, 2021 60.55 61.47 60.36 60.83 8,576 +0.21(+0.35%)
Dec 14, 2021 60.02 61.64 60.02 60.62 5,332 +0.09(+0.14%)
Dec 13, 2021 61.35 61.35 59.99 60.54 2,454 -0.83(-1.36%)
Dec 10, 2021 61.17 61.37 60.90 61.37 1,189 +0.21(+0.34%)
Dec 09, 2021 61.20 61.53 61.09 61.16 1,157 -0.52(-0.84%)
Dec 08, 2021 61.49 61.68 61.49 61.68 1,677 +0.14(+0.22%)
Dec 07, 2021 62.80 62.80 61.54 61.54 1,473 -0.28(-0.45%)
Dec 06, 2021 60.92 62.32 60.92 61.82 3,935 +1.68(+2.80%)
Dec 03, 2021 60.76 60.76 59.81 60.14 1,284 -1.12(-1.83%)
Dec 02, 2021 60.39 61.64 59.44 61.26 2,870 +1.43(+2.40%)
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.