Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

65.74 -0.52 (-0.78%)
Official Closing Price Updated: 4:15 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 66.78 66.78 65.74 65.74 2,053 -0.52(-0.78%)
Dec 04, 2024 66.11 66.26 65.65 66.26 3,686 +0.15(+0.23%)
Dec 03, 2024 66.82 66.82 65.84 66.11 4,801 -0.57(-0.85%)
Dec 02, 2024 67.56 67.56 66.19 66.68 3,420 -0.39(-0.58%)
Nov 29, 2024 67.79 67.79 67.01 67.07 840 -0.32(-0.47%)
Nov 27, 2024 68.27 68.42 67.21 67.38 4,209 -0.19(-0.29%)
Nov 26, 2024 67.95 68.25 67.35 67.58 11,757 -0.71(-1.04%)
Nov 25, 2024 67.80 69.75 67.80 68.29 12,689 +1.25(+1.86%)
Nov 22, 2024 65.71 67.40 65.71 67.04 30,369 +1.51(+2.30%)
Nov 21, 2024 64.86 65.94 64.86 65.53 5,582 +1.06(+1.64%)
Nov 20, 2024 64.60 64.71 63.82 64.47 27,220 -0.23(-0.36%)
Nov 19, 2024 64.61 64.88 64.40 64.71 5,555 -0.40(-0.61%)
Nov 18, 2024 65.63 65.63 65.02 65.11 6,805 -0.14(-0.21%)
Nov 15, 2024 65.27 65.66 64.71 65.25 4,127 +0.01(+0.01%)
Nov 14, 2024 65.82 65.82 65.02 65.24 6,324 -0.51(-0.78%)
Nov 13, 2024 66.64 67.45 65.75 65.75 15,440 -0.50(-0.75%)
Nov 12, 2024 66.63 67.10 66.11 66.25 18,358 -0.41(-0.62%)
Nov 11, 2024 65.70 67.55 65.70 66.66 17,522 +1.89(+2.92%)
Nov 08, 2024 64.36 65.01 64.25 64.77 7,831 +0.46(+0.72%)
Nov 07, 2024 66.35 66.35 62.02 64.31 3,654 -2.32(-3.48%)
Nov 06, 2024 62.00 66.63 62.00 66.63 22,700 +7.95(+13.55%)
Nov 05, 2024 58.32 58.68 58.14 58.68 1,450 +1.05(+1.82%)
Nov 04, 2024 57.61 57.66 57.50 57.63 8,268 -0.43(-0.74%)
Nov 01, 2024 58.57 58.57 58.00 58.06 1,564 -0.37(-0.63%)
Oct 31, 2024 59.17 59.17 58.43 58.43 938 -0.81(-1.37%)
Oct 30, 2024 59.36 60.20 59.24 59.24 1,325 +0.52(+0.89%)
Oct 29, 2024 58.83 58.85 58.46 58.72 3,774 -0.41(-0.69%)
Oct 28, 2024 58.07 59.18 58.07 59.13 927 +2.05(+3.58%)
Oct 25, 2024 57.35 57.35 57.08 57.08 571 -1.06(-1.82%)
Oct 24, 2024 58.07 58.14 57.70 58.14 1,859 +0.33(+0.57%)
Oct 23, 2024 57.93 58.03 57.27 57.81 5,812 -0.15(-0.27%)
Oct 22, 2024 57.28 57.97 57.21 57.97 5,210 +0.55(+0.96%)
Oct 21, 2024 59.09 59.09 57.41 57.41 784 -1.85(-3.12%)
Oct 18, 2024 59.66 59.79 59.26 59.26 2,205 -1.05(-1.74%)
Oct 17, 2024 59.80 60.45 59.80 60.31 4,363 +0.68(+1.14%)
Oct 16, 2024 59.12 60.01 59.12 59.63 4,975 +0.71(+1.21%)
Oct 15, 2024 59.20 59.86 58.91 58.92 3,023 +1.15(+1.99%)
Oct 14, 2024 57.78 58.29 57.44 57.77 2,058 +0.14(+0.24%)
Oct 11, 2024 57.50 57.63 57.10 57.63 2,175 +2.09(+3.76%)
Oct 10, 2024 55.80 55.80 55.40 55.54 1,940 -0.18(-0.32%)
Oct 09, 2024 55.43 56.10 55.43 55.72 1,006 +0.88(+1.60%)
Oct 08, 2024 55.25 55.25 54.84 54.84 1,642 -0.32(-0.58%)
Oct 07, 2024 55.47 55.47 55.04 55.16 2,722 -0.31(-0.56%)
Oct 04, 2024 55.63 55.63 55.29 55.47 5,381 +1.07(+1.97%)
Oct 03, 2024 54.40 54.60 54.39 54.40 2,104 -0.08(-0.15%)
Oct 02, 2024 54.87 54.87 54.48 54.48 1,179 -0.16(-0.28%)
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.