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, 2023 53.61 55.33 53.61 55.33 8,752 +1.63(+3.04%)
Jan 30, 2023 53.98 54.19 53.67 53.70 4,736 -0.39(-0.72%)
Jan 27, 2023 53.76 54.21 53.68 54.09 3,116 +0.11(+0.21%)
Jan 26, 2023 53.71 53.98 53.53 53.98 9,957 +0.32(+0.60%)
Jan 25, 2023 53.31 53.66 53.31 53.66 1,068 -0.13(-0.24%)
Jan 24, 2023 53.73 54.07 53.71 53.79 10,485 -0.55(-1.02%)
Jan 23, 2023 54.01 54.61 54.01 54.34 8,227 +0.52(+0.97%)
Jan 20, 2023 53.34 53.82 53.22 53.82 2,549 +1.14(+2.16%)
Jan 19, 2023 52.10 52.89 52.10 52.68 2,364 -0.21(-0.39%)
Jan 18, 2023 54.34 54.34 52.89 52.89 2,754 -2.04(-3.71%)
Jan 17, 2023 55.19 55.19 54.80 54.93 5,998 -0.36(-0.65%)
Jan 13, 2023 54.47 55.44 54.45 55.29 3,214 -0.15(-0.27%)
Jan 12, 2023 55.04 55.50 55.03 55.44 12,664 +0.77(+1.40%)
Jan 11, 2023 54.36 54.70 54.36 54.67 3,873 +0.30(+0.56%)
Jan 10, 2023 53.77 54.45 53.77 54.37 2,831 +0.40(+0.74%)
Jan 09, 2023 54.51 54.51 53.97 53.97 5,507 -0.66(-1.21%)
Jan 06, 2023 53.39 54.63 53.39 54.63 5,633 +1.62(+3.06%)
Jan 05, 2023 53.04 53.04 52.57 53.01 2,904 -0.35(-0.65%)
Jan 04, 2023 53.87 54.14 53.21 53.36 7,335 +0.06(+0.12%)
Jan 03, 2023 53.77 53.77 52.96 53.30 4,045 -0.54(-1.00%)
Dec 30, 2022 53.94 53.94 53.54 53.84 23,293 -0.13(-0.24%)
Dec 29, 2022 53.49 54.09 53.24 53.96 55,587 +0.77(+1.46%)
Dec 28, 2022 53.58 53.58 53.15 53.19 7,335 -0.28(-0.53%)
Dec 27, 2022 53.29 53.62 53.23 53.47 8,482 -0.43(-0.81%)
Dec 23, 2022 53.26 53.91 53.00 53.91 17,878 +0.83(+1.56%)
Dec 22, 2022 53.06 53.08 52.24 53.08 7,935 -0.25(-0.48%)
Dec 21, 2022 53.19 53.68 53.16 53.33 22,587 +0.86(+1.64%)
Dec 20, 2022 51.96 52.66 51.96 52.47 70,447 +0.32(+0.61%)
Dec 19, 2022 51.89 52.18 51.72 52.15 10,575 +0.36(+0.70%)
Dec 16, 2022 51.88 52.19 51.64 51.79 53,940 -0.48(-0.92%)
Dec 15, 2022 52.46 52.46 51.97 52.27 32,354 -0.98(-1.83%)
Dec 14, 2022 54.16 54.18 53.04 53.24 13,362 -0.83(-1.54%)
Dec 13, 2022 55.29 55.89 53.93 54.08 11,896 -1.07(-1.94%)
Dec 12, 2022 54.76 55.36 54.68 55.15 3,651 +0.25(+0.46%)
Dec 09, 2022 55.15 55.15 54.79 54.89 6,287 -0.28(-0.51%)
Dec 08, 2022 55.06 55.53 54.93 55.17 2,323 +0.05(+0.09%)
Dec 07, 2022 54.77 55.36 54.77 55.12 3,061 +0.02(+0.04%)
Dec 06, 2022 55.88 55.88 54.66 55.10 16,274 -0.46(-0.83%)
Dec 05, 2022 57.65 57.65 55.14 55.56 15,973 -2.79(-4.79%)
Dec 02, 2022 58.33 58.37 57.92 58.35 13,301 +0.02(+0.03%)
Dec 01, 2022 58.49 58.49 57.89 58.34 5,296 -0.23(-0.38%)
Nov 30, 2022 57.84 58.56 56.58 58.56 11,689 +0.91(+1.57%)
Nov 29, 2022 57.60 57.78 57.51 57.65 25,187 +0.27(+0.47%)
Nov 28, 2022 58.31 58.31 57.20 57.39 3,603 -1.22(-2.09%)
Nov 25, 2022 58.40 58.65 58.40 58.61 3,161 +0.43(+0.73%)
Nov 23, 2022 58.37 58.37 57.97 58.19 2,906 -0.15(-0.26%)
Nov 22, 2022 58.28 58.34 57.94 58.34 47,659 +0.75(+1.30%)
Nov 21, 2022 57.40 57.59 57.31 57.59 3,311 +0.26(+0.45%)
Nov 18, 2022 57.09 57.33 56.85 57.33 15,436 +0.75(+1.33%)
Nov 17, 2022 56.82 56.96 56.38 56.58 5,614 -0.95(-1.65%)
Nov 16, 2022 57.70 57.70 57.49 57.53 3,311 -0.76(-1.30%)
Nov 15, 2022 58.04 58.86 58.04 58.28 7,058 +0.28(+0.48%)
Nov 14, 2022 58.25 58.67 58.01 58.01 5,014 -0.61(-1.04%)
Nov 11, 2022 59.62 59.67 58.61 58.61 3,010 -0.92(-1.54%)
Nov 10, 2022 58.56 59.53 58.56 59.53 9,754 +2.40(+4.20%)
Nov 09, 2022 57.64 57.79 57.12 57.13 4,996 -0.78(-1.34%)
Nov 08, 2022 57.88 58.41 57.58 57.91 6,015 -0.01(-0.01%)
Nov 07, 2022 58.21 58.21 57.58 57.92 4,132 +0.29(+0.50%)
Nov 04, 2022 57.57 57.73 56.75 57.64 25,192 +1.27(+2.26%)
Nov 03, 2022 55.72 56.53 55.42 56.36 15,931 -0.40(-0.71%)
Nov 02, 2022 57.68 56.72 56.76 6,700 -1.07(-1.84%)
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.