Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

58.43 -0.81 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.67 44.67 44.03 44.03 6,336 -0.67(-1.51%)
Jan 30, 2020 44.04 44.70 44.04 44.70 7,429 +0.23(+0.51%)
Jan 29, 2020 45.00 45.00 44.47 44.47 1,743 -0.53(-1.17%)
Jan 28, 2020 44.89 45.04 44.88 45.00 4,705 +0.28(+0.62%)
Jan 27, 2020 44.58 44.76 44.58 44.72 764 -0.65(-1.42%)
Jan 24, 2020 45.71 45.71 45.09 45.36 3,801 -0.67(-1.45%)
Jan 23, 2020 45.69 46.13 45.69 46.03 1,720 +0.04(+0.09%)
Jan 22, 2020 46.06 46.07 45.86 45.99 2,520 -0.01(-0.02%)
Jan 21, 2020 46.20 46.45 46.00 46.00 3,038 -0.64(-1.38%)
Jan 17, 2020 46.66 46.66 46.52 46.64 2,188 +0.16(+0.34%)
Jan 16, 2020 46.06 46.48 46.06 46.48 2,716 +0.76(+1.66%)
Jan 15, 2020 45.91 45.91 45.66 45.72 1,750 -0.43(-0.93%)
Jan 14, 2020 46.02 46.15 46.02 46.15 1,809 +0.02(+0.05%)
Jan 13, 2020 45.92 46.13 45.92 46.13 6,556 +0.27(+0.59%)
Jan 10, 2020 46.13 46.13 45.85 45.86 6,566 -0.40(-0.86%)
Jan 09, 2020 46.37 46.39 46.21 46.25 3,864 -0.06(-0.13%)
Jan 08, 2020 45.78 46.32 45.78 46.32 3,380 +0.44(+0.97%)
Jan 07, 2020 45.99 45.99 45.87 45.87 1,163 -0.31(-0.66%)
Jan 06, 2020 46.15 46.26 45.76 46.18 6,790 -0.45(-0.97%)
Jan 03, 2020 46.55 46.70 46.46 46.63 55,646 -0.27(-0.58%)
Jan 02, 2020 46.95 46.95 46.80 46.90 1,890 +0.06(+0.13%)
Dec 31, 2019 46.87 47.03 46.84 46.84 1,958 +0.02(+0.05%)
Dec 30, 2019 46.77 46.90 46.77 46.82 508 +0.04(+0.08%)
Dec 27, 2019 46.89 46.89 46.78 46.78 1,958 -0.26(-0.55%)
Dec 26, 2019 47.24 47.24 47.04 47.04 487 -0.01(-0.02%)
Dec 24, 2019 46.98 47.08 46.98 47.05 576 +0.06(+0.13%)
Dec 23, 2019 47.47 47.47 46.92 46.99 5,267 -0.33(-0.70%)
Dec 20, 2019 47.35 47.46 47.20 47.32 1,857 +0.14(+0.29%)
Dec 19, 2019 47.21 47.21 47.12 47.18 808 -0.06(-0.13%)
Dec 18, 2019 47.33 47.33 47.15 47.24 13,995 -0.13(-0.28%)
Dec 17, 2019 46.81 47.41 46.81 47.37 2,301 +0.51(+1.08%)
Dec 16, 2019 46.81 47.16 46.81 46.87 15,708 +0.41(+0.89%)
Dec 13, 2019 46.75 46.82 46.37 46.46 3,250 -0.34(-0.73%)
Dec 12, 2019 46.36 46.80 46.08 46.80 4,257 +1.36(+3.00%)
Dec 11, 2019 45.49 45.53 45.31 45.44 3,023 +0.01(+0.03%)
Dec 10, 2019 45.48 45.56 45.42 45.42 2,407 -0.02(-0.04%)
Dec 09, 2019 45.35 45.44 45.30 45.44 6,262 +0.09(+0.21%)
Dec 06, 2019 45.30 45.71 45.30 45.35 6,617 +0.50(+1.11%)
Dec 05, 2019 44.80 44.94 44.78 44.85 7,069 +0.11(+0.25%)
Dec 04, 2019 44.22 44.78 44.22 44.74 1,808 +0.67(+1.52%)
Dec 03, 2019 43.89 44.06 43.77 44.06 4,314 -0.52(-1.18%)
Dec 02, 2019 45.22 45.22 44.59 44.59 5,078 -0.32(-0.72%)
Nov 29, 2019 45.21 45.21 44.91 44.91 232 -0.29(-0.63%)
Nov 27, 2019 45.14 45.26 45.00 45.20 12,771 +0.31(+0.69%)
Nov 26, 2019 45.06 45.06 44.89 44.89 2,375 -0.23(-0.51%)
Nov 25, 2019 44.64 45.23 44.64 45.12 2,240 +0.46(+1.03%)
Nov 22, 2019 44.72 44.74 44.63 44.66 4,411 +0.18(+0.42%)
Nov 21, 2019 44.56 44.68 44.27 44.48 4,999 -0.16(-0.37%)
Nov 20, 2019 44.55 44.64 44.55 44.64 593 -0.10(-0.22%)
Nov 19, 2019 44.59 44.75 44.59 44.74 1,906 +0.20(+0.45%)
Nov 18, 2019 44.60 44.60 44.26 44.54 1,208 -0.28(-0.62%)
Nov 15, 2019 45.00 45.00 44.82 44.82 2,902 -0.05(-0.12%)
Nov 14, 2019 44.82 44.96 44.80 44.87 1,653 -0.01(-0.01%)
Nov 13, 2019 44.98 45.05 44.87 44.87 1,537 -0.34(-0.74%)
Nov 12, 2019 45.17 45.49 45.07 45.21 14,010 +0.06(+0.14%)
Nov 11, 2019 45.12 45.14 45.10 45.14 1,721 -0.20(-0.44%)
Nov 08, 2019 45.34 45.51 45.24 45.34 2,902 +0.05(+0.10%)
Nov 07, 2019 45.73 45.73 45.26 45.30 5,692 +0.16(+0.34%)
Nov 06, 2019 45.14 45.14 44.82 45.14 6,420 -0.16(-0.34%)
Nov 05, 2019 45.22 45.49 45.07 45.30 3,829 +0.39(+0.86%)
Nov 04, 2019 44.47 44.91 44.47 44.91 4,011 +0.91(+2.08%)
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.