Skip to main content

KBW Regional Banking Invesco ETF (NQ: KBWR )

46.88 -0.33 (-0.70%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 47.73 47.73 47.06 47.21 3,193 -0.52(-1.09%)
Jun 24, 2024 46.98 47.90 46.98 47.73 1,763 +0.93(+2.00%)
Jun 21, 2024 46.85 46.85 46.55 46.80 3,420 -0.10(-0.22%)
Jun 20, 2024 46.34 47.08 46.34 46.90 4,915 -0.08(-0.17%)
Jun 18, 2024 46.99 47.09 46.98 46.98 907 +0.23(+0.49%)
Jun 17, 2024 45.65 46.75 45.65 46.75 3,563 +0.72(+1.57%)
Jun 14, 2024 46.22 46.22 45.80 46.03 1,333 -0.64(-1.37%)
Jun 13, 2024 46.56 46.67 46.35 46.67 532 -0.59(-1.24%)
Jun 12, 2024 45.63 47.64 45.63 47.26 3,370 +0.89(+1.92%)
Jun 11, 2024 46.12 46.44 46.12 46.36 487 -0.09(-0.19%)
Jun 10, 2024 46.43 46.75 46.35 46.45 7,832 -0.97(-2.05%)
Jun 07, 2024 47.21 47.48 47.10 47.42 6,073 -0.01(-0.02%)
Jun 06, 2024 47.26 47.43 47.26 47.43 1,624 +0.06(+0.14%)
Jun 05, 2024 47.24 47.47 47.24 47.37 405 +0.06(+0.14%)
Jun 04, 2024 47.34 47.36 47.03 47.30 5,246 -0.55(-1.14%)
Jun 03, 2024 48.66 48.66 47.82 47.85 5,117 -0.80(-1.65%)
May 31, 2024 48.16 48.65 48.16 48.65 5,060 +0.57(+1.18%)
May 30, 2024 47.48 48.19 47.48 48.09 3,321 +0.77(+1.63%)
May 29, 2024 47.46 47.46 47.02 47.31 3,405 -0.96(-2.00%)
May 28, 2024 48.70 48.70 48.12 48.28 897 -0.40(-0.83%)
May 24, 2024 48.60 48.85 48.55 48.68 840 +0.10(+0.20%)
May 23, 2024 49.63 49.63 48.23 48.58 12,221 -1.13(-2.27%)
May 22, 2024 50.05 50.35 49.69 49.71 4,725 -0.63(-1.26%)
May 21, 2024 50.08 50.45 50.07 50.35 2,018 +0.04(+0.08%)
May 20, 2024 50.84 51.16 50.31 50.31 1,902 -0.79(-1.55%)
May 17, 2024 51.08 51.19 51.06 51.10 6,696 +0.47(+0.92%)
May 16, 2024 50.58 51.05 50.58 50.64 10,677 -0.36(-0.70%)
May 15, 2024 51.11 51.56 50.81 50.99 2,502 +0.10(+0.19%)
May 14, 2024 50.65 50.91 50.65 50.90 2,692 +0.62(+1.23%)
May 13, 2024 51.09 51.09 50.28 50.28 1,116 -0.25(-0.50%)
May 10, 2024 50.53 50.53 50.53 50.53 230 +0.08(+0.17%)
May 09, 2024 50.07 50.61 50.07 50.45 5,586 +0.23(+0.45%)
May 08, 2024 49.11 50.22 49.11 50.22 3,550 +0.23(+0.46%)
May 07, 2024 50.16 50.63 49.97 49.99 2,794 -0.16(-0.32%)
May 06, 2024 50.42 50.56 50.11 50.15 11,151 +0.25(+0.51%)
May 03, 2024 50.01 50.03 49.76 49.90 10,955 +0.68(+1.38%)
May 02, 2024 48.79 49.37 48.79 49.22 4,622 +0.77(+1.60%)
May 01, 2024 47.35 49.41 47.35 48.45 3,076 +1.19(+2.52%)
Apr 30, 2024 47.86 48.01 47.26 47.26 4,529 -1.03(-2.14%)
Apr 29, 2024 48.58 48.75 48.29 48.29 2,214 -0.25(-0.51%)
Apr 26, 2024 48.53 48.53 48.53 48.53 1,195 -0.27(-0.55%)
Apr 25, 2024 48.87 49.04 48.66 48.80 2,516 -0.89(-1.80%)
Apr 24, 2024 48.87 49.69 48.87 49.69 344 +0.96(+1.97%)
Apr 23, 2024 48.28 49.34 48.28 48.73 4,085 +0.03(+0.07%)
Apr 22, 2024 48.11 48.99 47.75 48.70 3,135 +0.84(+1.75%)
Apr 19, 2024 47.04 47.86 47.04 47.86 8,501 +1.28(+2.76%)
Apr 18, 2024 46.39 46.58 46.39 46.58 709 +0.30(+0.65%)
Apr 17, 2024 46.73 46.73 46.25 46.28 2,431 +0.01(+0.03%)
Apr 16, 2024 46.08 46.53 46.05 46.27 3,287 -0.60(-1.28%)
Apr 15, 2024 47.18 47.18 46.45 46.87 6,176 -0.04(-0.08%)
Apr 12, 2024 46.98 47.00 46.74 46.91 1,819 -0.48(-1.00%)
Apr 11, 2024 47.37 47.50 47.05 47.38 2,662 +0.06(+0.13%)
Apr 10, 2024 47.59 47.59 46.98 47.32 12,890 -2.42(-4.87%)
Apr 09, 2024 49.72 49.98 49.65 49.75 5,164 +0.24(+0.49%)
Apr 08, 2024 48.95 49.66 48.95 49.51 6,742 +0.95(+1.96%)
Apr 05, 2024 48.43 48.74 48.43 48.55 2,616 -0.12(-0.24%)
Apr 04, 2024 49.29 49.57 48.47 48.67 1,555 +0.18(+0.37%)
Apr 03, 2024 48.32 48.77 48.32 48.49 5,905 -0.29(-0.59%)
Apr 02, 2024 48.86 49.04 48.37 48.78 2,562 -0.71(-1.44%)
Apr 01, 2024 50.32 50.32 49.49 49.50 10,993 -1.00(-1.98%)
Mar 28, 2024 49.75 50.71 49.75 50.50 4,394 -0.03(-0.06%)
Mar 27, 2024 49.01 50.53 49.01 50.53 2,525 +2.05(+4.23%)
Mar 26, 2024 48.64 48.69 48.47 48.47 1,598 -0.37(-0.75%)
Mar 25, 2024 48.52 49.24 48.52 48.84 3,506 +0.12(+0.24%)
Mar 22, 2024 49.57 49.58 48.60 48.72 7,347 -0.95(-1.91%)
Mar 21, 2024 49.46 49.85 49.46 49.67 4,752 +0.67(+1.38%)
Mar 20, 2024 47.70 49.42 47.60 49.00 3,411 +1.44(+3.02%)
Mar 19, 2024 47.24 48.04 47.24 47.56 3,576 +0.14(+0.29%)
Mar 18, 2024 47.66 47.84 47.42 47.42 2,463 -0.33(-0.69%)
Mar 15, 2024 48.09 48.10 47.75 47.75 19,333 +0.16(+0.33%)
Mar 14, 2024 47.95 47.95 47.19 47.59 4,094 -1.12(-2.30%)
Mar 13, 2024 49.25 49.25 48.71 48.71 1,705 -0.19(-0.40%)
Mar 12, 2024 49.14 49.28 48.72 48.91 3,192 -0.42(-0.85%)
Mar 11, 2024 49.20 49.62 49.20 49.33 2,537 -0.13(-0.26%)
Mar 08, 2024 50.15 50.30 49.45 49.45 1,892 -0.19(-0.38%)
Mar 07, 2024 50.01 50.40 49.64 49.64 11,576 +0.08(+0.17%)
Mar 06, 2024 49.11 49.67 48.44 49.56 4,874 -0.19(-0.39%)
Mar 05, 2024 47.37 49.92 47.37 49.75 3,366 +2.01(+4.20%)
Mar 04, 2024 47.76 48.49 47.65 47.74 2,901 -0.27(-0.55%)
Mar 01, 2024 47.81 48.15 47.45 48.01 8,213 -0.57(-1.17%)
Feb 29, 2024 49.28 49.28 48.58 48.58 1,013 +0.75(+1.56%)
Feb 28, 2024 48.17 48.36 47.83 47.83 1,145 -0.64(-1.32%)
Feb 27, 2024 47.88 48.81 47.88 48.47 7,450 +0.30(+0.62%)
Feb 26, 2024 48.55 48.55 47.67 48.17 7,829 -0.22(-0.45%)
Feb 23, 2024 48.43 48.81 48.22 48.39 3,219 -0.19(-0.39%)
Feb 22, 2024 49.06 49.06 48.14 48.58 3,792 -0.13(-0.27%)
Feb 21, 2024 48.40 48.72 48.39 48.72 2,165 -0.10(-0.20%)
Feb 20, 2024 48.36 49.29 48.36 48.81 9,418 -0.56(-1.14%)
Feb 16, 2024 49.09 49.52 49.09 49.38 2,527 -0.40(-0.80%)
Feb 15, 2024 49.09 49.88 49.09 49.78 3,439 +1.62(+3.37%)
Feb 14, 2024 47.81 48.15 47.30 48.15 1,629 +1.00(+2.13%)
Feb 13, 2024 47.46 47.77 46.65 47.15 28,672 -2.41(-4.86%)
Feb 12, 2024 49.17 49.98 49.07 49.56 11,854 +1.14(+2.35%)
Feb 09, 2024 47.87 48.57 47.46 48.42 6,455 +0.82(+1.72%)
Feb 08, 2024 47.10 47.70 47.10 47.60 7,045 +0.26(+0.54%)
Feb 07, 2024 47.50 47.74 46.65 47.35 6,331 -0.08(-0.17%)
Feb 06, 2024 48.18 48.18 47.21 47.43 16,546 -0.76(-1.57%)
Feb 05, 2024 48.24 48.45 48.05 48.18 2,988 -0.86(-1.74%)
Feb 02, 2024 47.53 49.30 47.53 49.04 6,530 +0.08(+0.16%)
Feb 01, 2024 50.16 50.49 47.38 48.96 58,762 -1.09(-2.18%)
Jan 31, 2024 51.11 51.82 50.05 50.05 24,097 -3.21(-6.02%)
Jan 30, 2024 53.29 53.48 53.26 53.26 5,051 -0.54(-1.01%)
Jan 29, 2024 53.14 53.80 52.82 53.80 5,633 +0.83(+1.56%)
Jan 26, 2024 53.01 53.11 52.45 52.97 16,584 +0.48(+0.92%)
Jan 25, 2024 52.57 52.74 51.99 52.49 70,194 -0.49(-0.93%)
Jan 24, 2024 53.51 53.51 52.71 52.98 2,478 +0.31(+0.60%)
Jan 23, 2024 53.21 53.21 52.56 52.67 5,317 -0.75(-1.40%)
Jan 22, 2024 52.25 53.42 52.25 53.42 3,335 +1.16(+2.22%)
Jan 19, 2024 51.27 52.26 50.80 52.26 3,189 +1.34(+2.63%)
Jan 18, 2024 50.64 50.95 50.64 50.92 7,924 +0.53(+1.05%)
Jan 17, 2024 50.09 50.75 49.87 50.39 11,978 -0.32(-0.64%)
Jan 16, 2024 50.23 51.22 50.40 50.71 25,874 -0.85(-1.64%)
Jan 12, 2024 52.24 52.39 51.29 51.56 4,083 -0.67(-1.28%)
Jan 11, 2024 52.16 52.26 51.28 52.23 6,796 -0.63(-1.19%)
Jan 10, 2024 52.30 52.86 52.00 52.86 25,621 +0.41(+0.79%)
Jan 09, 2024 52.56 52.75 52.44 52.44 6,779 -0.68(-1.28%)
Jan 08, 2024 52.59 53.12 52.48 53.12 6,120 +0.52(+0.99%)
Jan 05, 2024 53.07 53.36 52.60 52.60 9,180 +0.17(+0.32%)
Jan 04, 2024 52.67 52.95 52.34 52.43 8,781 +0.53(+1.02%)
Jan 03, 2024 52.92 53.07 51.90 51.90 3,194 -1.93(-3.58%)
Jan 02, 2024 53.13 54.71 53.13 53.83 6,127 +0.07(+0.13%)
Dec 29, 2023 54.38 54.38 53.76 53.76 9,471 -0.88(-1.62%)
Dec 28, 2023 54.59 54.84 54.34 54.65 67,386 -0.20(-0.36%)
Dec 27, 2023 54.92 54.95 54.65 54.84 4,944 +0.14(+0.25%)
Dec 26, 2023 53.70 55.05 53.70 54.70 6,055 +0.60(+1.11%)
Dec 22, 2023 54.29 54.58 53.76 54.10 6,686 +0.46(+0.86%)
Dec 21, 2023 53.94 53.94 53.12 53.64 8,310 +0.63(+1.19%)
Dec 20, 2023 53.83 54.97 53.01 53.01 8,756 -1.21(-2.23%)
Dec 19, 2023 54.30 54.68 54.22 54.22 9,910 +0.70(+1.30%)
Dec 18, 2023 54.11 54.21 53.41 53.52 17,413 -0.39(-0.72%)
Dec 15, 2023 54.49 54.71 53.63 53.91 21,625 -0.89(-1.62%)
Dec 14, 2023 54.35 55.14 53.77 54.80 71,833 +2.37(+4.52%)
Dec 13, 2023 49.42 52.43 49.42 52.43 29,457 +2.83(+5.71%)
Dec 12, 2023 49.81 50.00 49.60 49.60 4,677 -0.28(-0.57%)
Dec 11, 2023 50.05 50.26 49.88 49.88 6,172 -0.16(-0.31%)
Dec 08, 2023 49.64 50.54 49.61 50.03 12,899 +0.22(+0.45%)
Dec 07, 2023 48.82 49.88 48.82 49.81 11,691 +0.97(+1.98%)
Dec 06, 2023 48.82 50.16 48.78 48.84 9,002 +0.12(+0.24%)
Dec 05, 2023 48.98 48.98 48.49 48.73 3,052 -0.63(-1.29%)
Dec 04, 2023 48.26 49.46 48.26 49.36 6,125 +0.91(+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.