Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

58.90 +1.38 (+2.40%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 58.41 60.08 58.14 60.08 39,127 +1.94(+3.33%)
Oct 29, 2021 58.75 58.75 58.07 58.14 5,102 -0.04(-0.07%)
Oct 28, 2021 58.00 58.18 57.92 58.18 1,398 +0.92(+1.60%)
Oct 27, 2021 59.14 58.41 57.26 57.26 4,824 -2.38(-3.99%)
Oct 26, 2021 60.13 59.64 1,825 -0.21(-0.35%)
Oct 25, 2021 60.09 60.23 59.69 59.86 7,783 +0.16(+0.26%)
Oct 22, 2021 59.95 59.34 59.70 1,682 +0.50(+0.84%)
Oct 21, 2021 59.70 59.86 59.07 59.20 6,662 -0.25(-0.42%)
Oct 20, 2021 58.38 59.45 58.38 59.45 1,932 +1.12(+1.93%)
Oct 19, 2021 58.12 58.33 58.01 58.33 3,625 +0.24(+0.42%)
Oct 18, 2021 58.09 58.45 58.08 58.08 7,265 -0.01(-0.01%)
Oct 15, 2021 58.64 58.81 58.09 58.09 16,583 +0.03(+0.06%)
Oct 14, 2021 58.09 58.09 57.45 58.05 3,833 +0.76(+1.32%)
Oct 13, 2021 57.22 57.42 56.45 57.30 3,639 -0.21(-0.36%)
Oct 12, 2021 57.48 57.61 57.39 57.51 11,522 -0.20(-0.34%)
Oct 11, 2021 58.64 58.64 57.70 57.70 21,383 -0.72(-1.23%)
Oct 08, 2021 58.06 58.54 58.06 58.42 7,121 +0.16(+0.27%)
Oct 07, 2021 57.82 58.42 57.82 58.26 3,615 +1.04(+1.83%)
Oct 06, 2021 57.29 57.29 56.63 57.22 11,708 -0.68(-1.17%)
Oct 05, 2021 57.94 57.94 57.60 57.90 2,558 +0.21(+0.37%)
Oct 04, 2021 57.91 58.10 57.48 57.68 4,293 -0.03(-0.06%)
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.