Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

57.52 +0.40 (+0.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.08 59.67 0 +0.76(+1.29%)
Jan 28, 2022 58.72 59.22 57.87 58.91 19,933 -0.18(-0.31%)
Jan 27, 2022 60.59 61.17 58.62 59.09 8,148 -1.12(-1.85%)
Jan 26, 2022 61.48 61.82 60.21 60.21 8,616 -0.82(-1.34%)
Jan 25, 2022 60.40 61.52 59.55 61.03 10,216 +0.01(+0.02%)
Jan 24, 2022 59.19 61.02 58.95 61.02 28,557 +0.82(+1.36%)
Jan 21, 2022 60.02 61.52 59.95 60.20 16,440 -0.26(-0.43%)
Jan 20, 2022 62.09 62.70 60.46 60.46 8,890 -1.79(-2.88%)
Jan 19, 2022 64.01 64.01 62.19 62.25 18,425 -1.67(-2.61%)
Jan 18, 2022 64.53 65.07 63.92 63.92 25,463 -0.99(-1.53%)
Jan 14, 2022 64.91 0 +0.68(+1.05%)
Jan 13, 2022 64.11 64.80 64.01 64.24 31,552 +0.45(+0.70%)
Jan 12, 2022 64.37 64.37 63.26 63.79 35,450 -0.12(-0.18%)
Jan 11, 2022 64.46 64.46 63.00 63.91 18,923 +0.12(+0.19%)
Jan 10, 2022 64.34 64.35 63.03 63.79 18,043 +0.17(+0.26%)
Jan 07, 2022 63.64 63.76 62.73 63.62 22,134 +0.53(+0.85%)
Jan 06, 2022 61.96 63.19 61.66 63.09 46,309 +2.02(+3.31%)
Jan 05, 2022 61.40 61.86 61.06 61.06 13,324 -0.08(-0.14%)
Jan 04, 2022 60.25 61.55 60.25 61.15 19,019 +1.77(+2.98%)
Jan 03, 2022 58.48 59.94 58.48 59.38 12,361 +0.94(+1.61%)
Dec 31, 2021 58.53 58.67 58.24 58.44 6,452 -0.14(-0.23%)
Dec 30, 2021 58.75 59.34 58.57 58.57 5,511 -0.20(-0.34%)
Dec 29, 2021 58.60 58.92 58.60 58.77 7,560 +0.17(+0.29%)
Dec 28, 2021 57.95 58.84 57.95 58.60 3,684 +0.68(+1.17%)
Dec 27, 2021 57.52 57.95 57.43 57.92 3,274 +0.06(+0.10%)
Dec 23, 2021 57.45 58.12 57.45 57.86 9,863 +0.61(+1.07%)
Dec 22, 2021 57.05 57.25 56.97 57.25 2,886 +0.40(+0.70%)
Dec 21, 2021 56.17 56.89 56.17 56.85 3,401 +1.50(+2.71%)
Dec 20, 2021 55.71 55.71 54.46 55.35 5,899 -1.06(-1.88%)
Dec 17, 2021 56.60 56.94 55.77 56.41 13,673 -1.20(-2.09%)
Dec 16, 2021 58.34 58.80 57.50 57.62 4,180 +0.16(+0.28%)
Dec 15, 2021 57.18 58.05 57.01 57.45 9,080 +0.20(+0.35%)
Dec 14, 2021 56.68 58.22 56.68 57.25 5,645 +0.08(+0.14%)
Dec 13, 2021 57.94 57.94 56.66 57.17 2,598 -0.79(-1.36%)
Dec 10, 2021 57.77 57.96 57.51 57.96 1,259 +0.20(+0.34%)
Dec 09, 2021 57.80 58.11 57.70 57.77 1,225 -0.49(-0.84%)
Dec 08, 2021 58.08 58.25 58.08 58.25 1,776 +0.13(+0.22%)
Dec 07, 2021 59.31 59.31 58.12 58.12 1,560 -0.26(-0.45%)
Dec 06, 2021 57.53 58.86 57.53 58.39 4,166 +1.59(+2.80%)
Dec 03, 2021 57.38 57.38 56.49 56.79 1,359 -1.06(-1.83%)
Dec 02, 2021 57.04 58.22 56.14 57.85 3,039 +1.35(+2.40%)
Dec 01, 2021 57.81 57.98 56.50 56.50 1,588 -0.25(-0.44%)
Nov 30, 2021 57.23 57.23 56.47 56.75 2,845 -0.71(-1.24%)
Nov 29, 2021 58.10 58.48 57.46 57.46 3,364 -0.71(-1.23%)
Nov 26, 2021 59.52 59.52 57.42 58.17 3,076 -3.13(-5.11%)
Nov 24, 2021 61.30 61.31 60.91 61.31 2,280 +0.03(+0.05%)
Nov 23, 2021 61.30 61.31 61.04 61.27 2,626 +0.59(+0.97%)
Nov 22, 2021 60.26 61.26 60.26 60.68 14,037 +1.22(+2.05%)
Nov 19, 2021 59.76 59.76 59.02 59.46 4,423 -0.95(-1.58%)
Nov 18, 2021 60.85 60.42 60.38 60.42 2,358 -0.18(-0.29%)
Nov 17, 2021 60.14 60.59 60.14 60.59 860 -0.49(-0.81%)
Nov 16, 2021 61.06 61.37 61.06 61.09 2,489 -0.01(-0.02%)
Nov 15, 2021 60.89 61.18 60.89 61.10 9,197 +0.23(+0.37%)
Nov 12, 2021 61.33 61.33 60.85 60.87 1,086 -0.44(-0.72%)
Nov 11, 2021 61.25 61.54 61.18 61.31 2,767 +0.35(+0.58%)
Nov 10, 2021 60.70 60.96 7,880 +0.02(+0.03%)
Nov 09, 2021 60.35 61.18 60.35 60.94 10,651 -0.00(-0.01%)
Nov 08, 2021 61.06 61.78 60.72 60.95 11,285 -0.13(-0.21%)
Nov 05, 2021 60.40 61.45 60.40 61.07 4,689 +0.97(+1.62%)
Nov 04, 2021 61.34 61.34 59.62 60.10 5,067 -1.06(-1.74%)
Nov 03, 2021 59.21 61.32 59.21 61.17 7,266 +1.63(+2.74%)
Nov 02, 2021 60.45 60.45 59.49 59.53 5,616 -0.54(-0.91%)
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.