Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

49.12 +1.12 (+2.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 54.63 54.75 54.37 54.37 3,334 -0.42(-0.77%)
Aug 30, 2022 54.93 55.52 54.51 54.79 3,106 -0.14(-0.26%)
Aug 29, 2022 55.43 55.50 54.93 54.93 3,684 -0.86(-1.53%)
Aug 26, 2022 56.25 56.25 55.79 55.79 1,565 -1.13(-1.98%)
Aug 25, 2022 56.30 56.93 56.30 56.92 2,492 +0.73(+1.30%)
Aug 24, 2022 56.20 56.21 56.13 56.19 5,672 -0.21(-0.37%)
Aug 23, 2022 56.97 57.00 56.40 56.40 2,118 -0.33(-0.58%)
Aug 22, 2022 57.32 57.32 56.63 56.73 5,652 -1.42(-2.43%)
Aug 19, 2022 58.68 58.68 57.91 58.14 2,884 -0.76(-1.28%)
Aug 18, 2022 58.71 58.90 58.50 58.90 2,302 +0.19(+0.32%)
Aug 17, 2022 59.33 59.33 58.40 58.71 5,630 -0.63(-1.07%)
Aug 16, 2022 58.83 59.45 58.83 59.35 2,759 +0.66(+1.12%)
Aug 15, 2022 57.92 58.69 57.92 58.69 2,455 +0.47(+0.81%)
Aug 12, 2022 57.61 58.21 57.61 58.21 3,424 +0.86(+1.50%)
Aug 11, 2022 57.52 57.52 57.16 57.36 3,263 +0.76(+1.34%)
Aug 10, 2022 56.31 56.81 56.31 56.60 1,974 +1.09(+1.97%)
Aug 09, 2022 55.29 55.50 55.24 55.50 1,620 +0.26(+0.47%)
Aug 08, 2022 55.46 55.66 55.24 55.24 1,607 -0.12(-0.21%)
Aug 05, 2022 55.36 55.36 55.36 55.36 436 +0.73(+1.33%)
Aug 04, 2022 54.83 54.84 54.63 54.63 3,761 -0.49(-0.89%)
Aug 03, 2022 54.69 55.37 54.62 55.12 2,415 +0.49(+0.89%)
Aug 02, 2022 55.17 55.17 54.63 54.63 5,320 -0.68(-1.22%)
Aug 01, 2022 54.60 55.61 54.60 55.31 7,249 +0.07(+0.13%)
Jul 29, 2022 54.62 55.43 54.62 55.24 6,505 +0.78(+1.43%)
Jul 28, 2022 54.03 54.50 53.91 54.46 2,776 +0.11(+0.21%)
Jul 27, 2022 54.04 54.73 53.81 54.34 2,537 +0.80(+1.50%)
Jul 26, 2022 53.52 53.76 53.45 53.54 853 -0.41(-0.76%)
Jul 25, 2022 53.64 53.95 53.60 53.95 2,306 +1.11(+2.10%)
Jul 22, 2022 53.09 53.44 52.59 52.84 11,131 -0.40(-0.74%)
Jul 21, 2022 53.20 53.24 52.43 53.24 17,478 +0.07(+0.13%)
Jul 20, 2022 52.39 53.17 52.39 53.17 1,078 +0.64(+1.21%)
Jul 19, 2022 52.03 52.62 51.98 52.53 2,899 +1.59(+3.12%)
Jul 18, 2022 50.90 51.47 50.90 50.95 1,325 +0.20(+0.40%)
Jul 15, 2022 50.42 50.88 49.71 50.74 1,141 +1.64(+3.33%)
Jul 14, 2022 48.81 49.17 48.73 49.11 5,389 -0.77(-1.54%)
Jul 13, 2022 50.07 50.07 49.69 49.87 3,275 -0.85(-1.68%)
Jul 12, 2022 50.81 51.41 50.72 50.72 1,160 +0.06(+0.12%)
Jul 11, 2022 50.88 50.88 50.61 50.66 1,288 -0.56(-1.08%)
Jul 08, 2022 51.38 51.38 50.86 51.22 3,342 -0.04(-0.07%)
Jul 07, 2022 50.31 51.62 50.31 51.26 1,501 +0.50(+0.98%)
Jul 06, 2022 50.46 50.80 50.25 50.76 2,509 -0.37(-0.72%)
Jul 05, 2022 50.04 51.12 50.04 51.12 1,315 +0.06(+0.11%)
Jul 01, 2022 50.58 51.07 50.03 51.07 2,548 +0.95(+1.90%)
Jun 30, 2022 49.88 50.65 49.41 50.12 4,479 -0.50(-0.98%)
Jun 29, 2022 50.49 50.65 50.37 50.61 2,583 -0.44(-0.85%)
Jun 28, 2022 52.03 52.03 51.04 51.05 2,076 -0.14(-0.27%)
Jun 27, 2022 51.14 51.19 50.92 51.19 764 +0.00(+0.01%)
Jun 24, 2022 50.19 51.19 50.19 51.19 3,306 +1.64(+3.31%)
Jun 23, 2022 50.11 50.11 48.86 49.54 40,392 -0.84(-1.66%)
Jun 22, 2022 49.83 50.40 49.78 50.38 2,815 +0.20(+0.41%)
Jun 21, 2022 49.89 50.34 49.89 50.18 4,913 +0.72(+1.46%)
Jun 17, 2022 49.38 49.50 49.19 49.45 1,876 +0.74(+1.51%)
Jun 16, 2022 49.57 49.57 48.66 48.72 6,164 -1.90(-3.76%)
Jun 15, 2022 50.58 51.06 50.07 50.62 6,969 +0.46(+0.93%)
Jun 14, 2022 50.42 50.54 49.91 50.15 4,174 +0.21(+0.41%)
Jun 13, 2022 49.94 50.41 49.69 49.95 6,437 -1.05(-2.07%)
Jun 10, 2022 51.28 51.31 50.81 51.00 13,341 -1.63(-3.10%)
Jun 09, 2022 53.71 53.87 52.57 52.63 4,483 -1.62(-2.99%)
Jun 08, 2022 54.71 54.71 53.89 54.26 3,812 -1.00(-1.82%)
Jun 07, 2022 54.70 55.28 54.70 55.26 1,924 +0.48(+0.88%)
Jun 06, 2022 54.81 55.38 54.73 54.78 8,539 +0.22(+0.41%)
Jun 03, 2022 54.98 54.98 54.45 54.55 8,058 -0.58(-1.06%)
Jun 02, 2022 53.99 55.14 53.99 55.14 5,109 +1.14(+2.11%)
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.