Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

49.21 -0.20 (-0.39%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 49.25 49.64 49.04 49.21 3,166 -0.20(-0.39%)
Feb 22, 2024 49.89 49.89 48.95 49.41 3,729 -0.13(-0.27%)
Feb 21, 2024 49.22 49.54 49.21 49.54 2,129 -0.10(-0.20%)
Feb 20, 2024 49.18 50.12 49.18 49.64 9,262 -0.57(-1.14%)
Feb 16, 2024 49.92 50.36 49.92 50.21 2,485 -0.41(-0.80%)
Feb 15, 2024 49.92 50.72 49.92 50.62 3,382 +1.65(+3.37%)
Feb 14, 2024 48.62 48.97 48.10 48.97 1,602 +1.02(+2.13%)
Feb 13, 2024 48.26 48.58 47.44 47.95 28,195 -2.45(-4.86%)
Feb 12, 2024 50.00 50.83 49.90 50.40 11,657 +1.16(+2.35%)
Feb 09, 2024 48.68 49.39 48.26 49.24 6,348 +0.83(+1.72%)
Feb 08, 2024 47.90 48.51 47.90 48.41 6,928 +0.26(+0.54%)
Feb 07, 2024 48.30 48.55 47.44 48.15 6,226 -0.08(-0.17%)
Feb 06, 2024 49.00 49.00 48.01 48.23 16,271 -0.77(-1.57%)
Feb 05, 2024 49.06 49.27 48.86 49.00 2,939 -0.87(-1.74%)
Feb 02, 2024 48.33 50.13 48.33 49.87 6,422 +0.08(+0.16%)
Feb 01, 2024 51.01 51.34 48.18 49.79 57,784 -1.11(-2.18%)
Jan 31, 2024 51.98 52.69 50.90 50.90 23,696 -3.26(-6.02%)
Jan 30, 2024 54.19 54.39 54.16 54.16 4,967 -0.55(-1.01%)
Jan 29, 2024 54.04 54.71 53.72 54.71 5,540 +0.84(+1.56%)
Jan 26, 2024 53.91 54.01 53.34 53.87 16,308 +0.49(+0.92%)
Jan 25, 2024 53.46 53.63 52.87 53.38 69,026 -0.50(-0.93%)
Jan 24, 2024 54.42 54.42 53.60 53.88 2,437 +0.32(+0.60%)
Jan 23, 2024 54.11 54.11 53.45 53.56 5,229 -0.76(-1.40%)
Jan 22, 2024 53.13 54.32 53.13 54.32 3,280 +1.18(+2.22%)
Jan 19, 2024 52.14 53.14 51.66 53.14 3,136 +1.36(+2.63%)
Jan 18, 2024 51.50 51.81 51.50 51.78 7,793 +0.54(+1.05%)
Jan 17, 2024 50.94 51.61 50.71 51.24 11,779 -0.33(-0.64%)
Jan 16, 2024 51.08 52.09 51.25 51.57 25,444 -0.86(-1.64%)
Jan 12, 2024 53.12 53.27 52.16 52.43 4,016 -0.68(-1.28%)
Jan 11, 2024 53.04 53.15 52.15 53.11 6,683 -0.64(-1.19%)
Jan 10, 2024 53.19 53.75 52.88 53.75 25,195 +0.42(+0.79%)
Jan 09, 2024 53.45 53.64 53.33 53.33 6,667 -0.69(-1.28%)
Jan 08, 2024 53.48 54.02 53.37 54.02 6,019 +0.53(+0.99%)
Jan 05, 2024 53.97 54.26 53.49 53.49 9,028 +0.17(+0.32%)
Jan 04, 2024 53.56 53.85 53.23 53.32 8,635 +0.54(+1.02%)
Jan 03, 2024 53.82 53.97 52.78 52.78 3,141 -1.96(-3.58%)
Jan 02, 2024 54.03 55.64 54.03 54.74 6,026 +0.07(+0.13%)
Dec 29, 2023 55.30 55.30 54.67 54.67 9,314 -0.90(-1.62%)
Dec 28, 2023 55.51 55.77 55.25 55.57 66,265 -0.20(-0.36%)
Dec 27, 2023 55.85 55.88 55.58 55.77 4,862 +0.14(+0.25%)
Dec 26, 2023 54.61 55.98 54.61 55.63 5,955 +0.61(+1.11%)
Dec 22, 2023 55.21 55.50 54.66 55.02 6,575 +0.47(+0.86%)
Dec 21, 2023 54.85 54.85 54.02 54.55 8,172 +0.64(+1.19%)
Dec 20, 2023 54.74 55.90 53.91 53.91 8,611 -1.23(-2.23%)
Dec 19, 2023 55.22 55.61 55.14 55.14 9,746 +0.71(+1.30%)
Dec 18, 2023 55.03 55.13 54.31 54.43 17,124 -0.39(-0.72%)
Dec 15, 2023 55.41 55.64 54.53 54.82 21,265 -0.90(-1.62%)
Dec 14, 2023 55.27 56.08 54.68 55.73 70,638 +2.41(+4.52%)
Dec 13, 2023 50.25 53.32 50.25 53.31 28,967 +2.88(+5.71%)
Dec 12, 2023 50.65 50.84 50.44 50.44 4,599 -0.29(-0.57%)
Dec 11, 2023 50.90 51.11 50.72 50.72 6,069 -0.16(-0.31%)
Dec 08, 2023 50.48 51.40 50.45 50.88 12,684 +0.23(+0.45%)
Dec 07, 2023 49.65 50.72 49.65 50.65 11,496 +0.98(+1.98%)
Dec 06, 2023 49.65 51.01 49.61 49.67 8,852 +0.12(+0.24%)
Dec 05, 2023 49.81 49.81 49.31 49.55 3,002 -0.65(-1.29%)
Dec 04, 2023 49.08 50.30 49.08 50.20 6,023 +0.92(+1.87%)
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.