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 (%)
Feb 28, 2022 60.72 61.43 60.58 61.38 6,749 -0.26(-0.42%)
Feb 25, 2022 60.56 61.79 60.43 61.64 10,217 +3.27(+5.59%)
Feb 24, 2022 57.97 58.46 57.19 58.38 55,188 -1.90(-3.15%)
Feb 23, 2022 61.74 61.74 60.24 60.27 4,939 -0.76(-1.25%)
Feb 22, 2022 61.30 61.75 60.77 61.03 12,675 -0.58(-0.94%)
Feb 18, 2022 61.61 0 +0.30(+0.48%)
Feb 17, 2022 62.43 62.43 61.20 61.32 7,860 -1.75(-2.77%)
Feb 16, 2022 62.80 63.21 62.69 63.06 5,773 +0.08(+0.13%)
Feb 15, 2022 62.08 62.98 62.08 62.98 10,251 +1.63(+2.65%)
Feb 14, 2022 62.31 62.31 61.16 61.35 7,544 -0.59(-0.95%)
Feb 11, 2022 61.77 63.15 61.45 61.94 22,133 -0.29(-0.47%)
Feb 10, 2022 62.41 63.20 61.91 62.23 27,773 -0.12(-0.20%)
Feb 09, 2022 62.91 63.24 62.18 62.35 19,941 -0.80(-1.27%)
Feb 08, 2022 62.33 63.20 62.20 63.16 20,455 +1.68(+2.74%)
Feb 07, 2022 61.21 61.83 60.80 61.48 21,821 +0.24(+0.40%)
Feb 04, 2022 60.98 61.55 60.32 61.23 14,055 +0.81(+1.33%)
Feb 03, 2022 61.23 60.24 60.43 17,366 -0.02(-0.03%)
Feb 02, 2022 60.80 60.86 60.14 60.44 15,758 -0.35(-0.57%)
Feb 01, 2022 60.75 60.95 59.58 60.79 11,452 +0.61(+1.01%)
Jan 31, 2022 58.58 60.18 0 +0.77(+1.29%)
Jan 28, 2022 59.23 59.72 58.37 59.41 19,764 -0.19(-0.31%)
Jan 27, 2022 61.11 61.70 59.13 59.60 8,079 -1.12(-1.85%)
Jan 26, 2022 62.01 62.35 60.72 60.72 8,543 -0.82(-1.34%)
Jan 25, 2022 60.92 62.04 60.06 61.55 10,129 +0.01(+0.02%)
Jan 24, 2022 59.70 61.54 59.45 61.54 28,314 +0.82(+1.36%)
Jan 21, 2022 60.54 62.04 60.46 60.72 16,300 -0.26(-0.43%)
Jan 20, 2022 62.62 63.23 60.98 60.98 8,815 -1.81(-2.88%)
Jan 19, 2022 64.56 64.56 62.72 62.78 18,269 -1.68(-2.61%)
Jan 18, 2022 65.09 65.63 64.47 64.47 25,247 -1.00(-1.53%)
Jan 14, 2022 65.47 0 +0.68(+1.05%)
Jan 13, 2022 64.65 65.36 64.56 64.79 31,284 +0.45(+0.70%)
Jan 12, 2022 64.93 64.93 63.80 64.34 35,149 -0.12(-0.18%)
Jan 11, 2022 65.01 65.01 63.54 64.45 18,763 +0.12(+0.19%)
Jan 10, 2022 64.89 64.90 63.57 64.33 17,889 +0.17(+0.26%)
Jan 07, 2022 64.19 64.30 63.27 64.16 21,946 +0.54(+0.85%)
Jan 06, 2022 62.49 63.73 62.18 63.63 45,915 +2.04(+3.31%)
Jan 05, 2022 61.92 62.39 61.59 61.59 13,210 -0.08(-0.14%)
Jan 04, 2022 60.76 62.08 60.76 61.67 18,858 +1.78(+2.98%)
Jan 03, 2022 58.98 60.45 58.98 59.89 12,256 +0.95(+1.61%)
Dec 31, 2021 59.03 59.17 58.74 58.94 6,397 -0.14(-0.23%)
Dec 30, 2021 59.26 59.85 59.07 59.07 5,464 -0.20(-0.34%)
Dec 29, 2021 59.11 59.42 59.11 59.27 7,496 +0.17(+0.29%)
Dec 28, 2021 58.45 59.34 58.45 59.10 3,653 +0.68(+1.17%)
Dec 27, 2021 58.01 58.45 57.92 58.42 3,246 +0.06(+0.10%)
Dec 23, 2021 57.95 58.62 57.95 58.36 9,780 +0.62(+1.07%)
Dec 22, 2021 57.53 57.74 57.46 57.74 2,862 +0.40(+0.70%)
Dec 21, 2021 56.65 57.38 56.65 57.34 3,372 +1.51(+2.71%)
Dec 20, 2021 56.19 56.19 54.92 55.83 5,849 -1.07(-1.88%)
Dec 17, 2021 57.09 57.43 56.25 56.90 13,557 -1.21(-2.09%)
Dec 16, 2021 58.83 59.30 57.99 58.11 4,145 +0.16(+0.28%)
Dec 15, 2021 57.67 58.55 57.49 57.95 9,003 +0.20(+0.35%)
Dec 14, 2021 57.17 58.71 57.17 57.74 5,597 +0.08(+0.14%)
Dec 13, 2021 58.43 58.43 57.14 57.66 2,576 -0.79(-1.36%)
Dec 10, 2021 58.27 58.46 58.01 58.46 1,249 +0.20(+0.34%)
Dec 09, 2021 58.29 58.60 58.19 58.26 1,214 -0.49(-0.84%)
Dec 08, 2021 58.57 58.75 58.57 58.75 1,760 +0.13(+0.22%)
Dec 07, 2021 59.82 59.82 58.62 58.62 1,547 -0.26(-0.45%)
Dec 06, 2021 58.02 59.36 58.02 58.88 4,131 +1.60(+2.80%)
Dec 03, 2021 57.87 57.87 56.97 57.28 1,348 -1.07(-1.83%)
Dec 02, 2021 57.52 58.72 56.62 58.35 3,013 +1.37(+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.