Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

KBW Regional Banking Invesco ETF (NQ: KBWR )

47.83 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 40.58 40.58 38.65 38.75 16,683 -1.07(-2.69%)
May 05, 2023 40.04 40.04 38.81 39.82 21,365 +1.83(+4.81%)
May 04, 2023 38.01 38.65 36.28 37.99 170,525 -1.42(-3.61%)
May 03, 2023 40.46 40.88 39.25 39.41 143,568 -0.38(-0.95%)
May 02, 2023 41.99 41.99 39.14 39.79 75,563 -2.32(-5.50%)
May 01, 2023 42.94 43.17 41.95 42.11 18,119 -1.13(-2.62%)
Apr 28, 2023 42.66 43.51 42.66 43.24 30,752 +0.55(+1.28%)
Apr 27, 2023 42.04 42.92 42.04 42.69 17,139 +0.81(+1.93%)
Apr 26, 2023 41.67 42.29 41.50 41.88 27,023 +0.62(+1.51%)
Apr 25, 2023 42.41 42.41 41.08 41.26 13,067 -1.76(-4.08%)
Apr 24, 2023 43.07 43.59 42.83 43.02 19,457 -0.24(-0.55%)
Apr 21, 2023 43.11 43.60 42.85 43.25 7,286 -0.59(-1.35%)
Apr 20, 2023 44.05 44.23 43.56 43.84 39,876 -0.56(-1.25%)
Apr 19, 2023 43.55 44.72 43.38 44.40 9,441 +1.33(+3.09%)
Apr 18, 2023 44.24 44.24 42.75 43.07 14,381 -1.16(-2.63%)
Apr 17, 2023 43.05 44.23 42.58 44.23 16,972 +1.32(+3.07%)
Apr 14, 2023 44.56 44.56 42.75 42.92 7,794 -1.07(-2.44%)
Apr 13, 2023 44.55 44.55 43.17 43.99 15,588 +0.63(+1.45%)
Apr 12, 2023 43.87 44.03 43.17 43.36 14,074 -0.56(-1.28%)
Apr 11, 2023 44.51 44.51 43.65 43.92 96,406 +0.08(+0.18%)
Apr 10, 2023 43.35 44.31 43.35 43.84 19,302 +0.15(+0.34%)
Apr 06, 2023 42.82 43.78 42.82 43.69 23,906 +0.85(+1.97%)
Apr 05, 2023 42.84 43.45 42.68 42.85 9,893 -0.69(-1.59%)
Apr 04, 2023 44.37 44.37 42.90 43.54 25,477 -0.97(-2.18%)
Apr 03, 2023 45.52 45.52 44.18 44.51 4,743 -0.13(-0.28%)
Mar 31, 2023 44.67 45.05 44.41 44.64 41,742 -0.03(-0.07%)
Mar 30, 2023 45.94 45.95 44.18 44.67 16,211 -0.74(-1.62%)
Mar 29, 2023 45.94 45.94 44.75 45.40 15,097 +0.15(+0.32%)
Mar 28, 2023 45.34 45.46 44.56 45.26 38,330 +0.03(+0.06%)
Mar 27, 2023 46.29 46.47 44.97 45.23 22,261 +0.54(+1.21%)
Mar 24, 2023 43.32 44.92 43.04 44.69 45,360 +0.94(+2.15%)
Mar 23, 2023 45.95 45.95 43.21 43.75 51,054 -1.26(-2.79%)
Mar 22, 2023 47.98 47.98 44.66 45.01 91,189 -2.69(-5.64%)
Mar 21, 2023 47.20 48.03 46.69 47.70 51,132 +2.49(+5.50%)
Mar 20, 2023 45.61 46.96 45.02 45.21 29,517 +0.87(+1.96%)
Mar 17, 2023 47.04 47.04 44.14 44.34 51,302 -3.10(-6.53%)
Mar 16, 2023 45.15 48.45 44.38 47.44 41,858 +1.76(+3.84%)
Mar 15, 2023 45.17 46.27 44.31 45.68 73,987 -0.81(-1.73%)
Mar 14, 2023 48.47 50.85 46.07 46.49 137,519 +0.91(+2.00%)
Mar 13, 2023 47.02 48.88 44.01 45.58 128,769 -3.45(-7.04%)
Mar 10, 2023 48.46 50.51 46.84 49.03 107,850 -1.26(-2.50%)
Mar 09, 2023 52.29 52.29 50.28 50.28 9,701 -3.42(-6.37%)
Mar 08, 2023 53.91 53.91 53.39 53.70 4,469 -0.24(-0.45%)
Mar 07, 2023 55.23 55.23 53.88 53.95 3,298 -1.52(-2.75%)
Mar 06, 2023 56.02 56.13 55.40 55.47 2,515 -0.42(-0.74%)
Mar 03, 2023 55.19 55.89 55.19 55.89 1,062 +0.64(+1.15%)
Mar 02, 2023 55.32 55.87 54.89 55.25 6,598 -1.01(-1.80%)
Mar 01, 2023 56.13 56.26 55.98 56.26 1,313 -0.26(-0.47%)
Feb 28, 2023 57.00 57.04 56.52 56.52 3,316 -0.21(-0.36%)
Feb 27, 2023 57.14 57.14 56.56 56.73 3,343 +0.08(+0.14%)
Feb 24, 2023 56.24 56.65 56.04 56.65 7,935 +0.05(+0.08%)
Feb 23, 2023 56.63 56.65 56.03 56.60 1,587 +0.33(+0.58%)
Feb 22, 2023 56.52 56.52 56.27 56.28 1,154 -0.31(-0.54%)
Feb 21, 2023 57.06 57.09 56.38 56.58 12,392 -1.08(-1.87%)
Feb 17, 2023 57.29 57.67 57.29 57.66 1,614 +0.42(+0.73%)
Feb 16, 2023 56.84 57.71 56.84 57.24 3,108 -0.71(-1.22%)
Feb 15, 2023 57.10 58.01 57.10 57.95 22,951 +0.50(+0.86%)
Feb 14, 2023 57.25 57.63 56.90 57.46 5,888 -0.36(-0.63%)
Feb 13, 2023 57.47 57.82 57.47 57.82 1,965 +0.49(+0.85%)
Feb 10, 2023 57.10 57.39 57.09 57.33 1,194 +0.02(+0.04%)
Feb 09, 2023 58.02 58.02 57.31 57.31 4,033 -0.70(-1.20%)
Feb 08, 2023 57.68 58.66 57.68 58.00 11,769 -0.68(-1.16%)
Feb 07, 2023 57.91 58.84 57.91 58.68 4,927 +0.61(+1.06%)
Feb 06, 2023 57.74 58.23 57.74 58.07 1,458 -0.47(-0.80%)
Feb 03, 2023 57.23 58.77 57.23 58.54 3,464 +0.26(+0.44%)
Feb 02, 2023 57.03 58.28 57.03 58.28 1,812 +1.39(+2.45%)
Feb 01, 2023 56.12 57.12 55.80 56.89 4,899 +0.69(+1.23%)
Jan 31, 2023 54.45 56.20 54.45 56.20 8,617 +1.66(+3.04%)
Jan 30, 2023 54.83 55.04 54.51 54.54 4,663 -0.40(-0.72%)
Jan 27, 2023 54.60 55.06 54.52 54.94 3,068 +0.11(+0.21%)
Jan 26, 2023 54.55 54.82 54.37 54.82 9,803 +0.33(+0.60%)
Jan 25, 2023 54.14 54.50 54.14 54.50 1,051 -0.13(-0.24%)
Jan 24, 2023 54.57 54.92 54.55 54.63 10,324 -0.56(-1.02%)
Jan 23, 2023 54.86 55.46 54.86 55.19 8,101 +0.53(+0.97%)
Jan 20, 2023 54.17 54.66 54.05 54.66 2,510 +1.16(+2.16%)
Jan 19, 2023 52.92 53.71 52.92 53.50 2,328 -0.21(-0.39%)
Jan 18, 2023 55.19 55.19 53.71 53.71 2,711 -2.07(-3.71%)
Jan 17, 2023 56.05 56.05 55.66 55.79 5,906 -0.36(-0.65%)
Jan 13, 2023 55.33 56.30 55.31 56.15 3,165 -0.15(-0.27%)
Jan 12, 2023 55.90 56.37 55.89 56.30 12,469 +0.78(+1.40%)
Jan 11, 2023 55.21 55.56 55.21 55.53 3,813 +0.31(+0.56%)
Jan 10, 2023 54.62 55.31 54.62 55.22 2,787 +0.40(+0.74%)
Jan 09, 2023 55.36 55.36 54.82 54.82 5,422 -0.67(-1.21%)
Jan 06, 2023 54.22 55.49 54.22 55.49 5,546 +1.65(+3.06%)
Jan 05, 2023 53.87 53.87 53.39 53.84 2,859 -0.35(-0.65%)
Jan 04, 2023 54.71 54.98 54.04 54.19 7,222 +0.06(+0.12%)
Jan 03, 2023 54.62 54.62 53.79 54.13 3,983 -0.55(-1.00%)
Dec 30, 2022 54.79 54.79 54.38 54.68 22,934 -0.13(-0.24%)
Dec 29, 2022 54.32 54.93 54.07 54.81 54,732 +0.79(+1.46%)
Dec 28, 2022 54.41 54.41 53.98 54.02 7,222 -0.29(-0.53%)
Dec 27, 2022 54.12 54.46 54.06 54.31 8,352 -0.44(-0.81%)
Dec 23, 2022 54.10 54.75 53.83 54.75 17,603 +0.84(+1.56%)
Dec 22, 2022 53.89 53.91 53.06 53.91 7,813 -0.26(-0.48%)
Dec 21, 2022 54.02 54.52 53.99 54.16 22,239 +0.87(+1.64%)
Dec 20, 2022 52.77 53.48 52.77 53.29 69,363 +0.32(+0.61%)
Dec 19, 2022 52.70 52.99 52.52 52.97 10,412 +0.37(+0.70%)
Dec 16, 2022 52.69 53.00 52.45 52.60 53,110 -0.49(-0.92%)
Dec 15, 2022 53.27 53.28 52.78 53.08 31,856 -0.99(-1.83%)
Dec 14, 2022 55.01 55.03 53.87 54.07 13,156 -0.85(-1.54%)
Dec 13, 2022 56.15 56.76 54.77 54.92 11,713 -1.09(-1.94%)
Dec 12, 2022 55.62 56.23 55.53 56.01 3,595 +0.26(+0.46%)
Dec 09, 2022 56.01 56.01 55.65 55.75 6,190 -0.29(-0.51%)
Dec 08, 2022 55.92 56.40 55.79 56.04 2,287 +0.05(+0.09%)
Dec 07, 2022 55.63 56.22 55.63 55.98 3,014 +0.02(+0.04%)
Dec 06, 2022 56.75 56.75 55.51 55.96 16,023 -0.47(-0.83%)
Dec 05, 2022 58.56 58.56 56.00 56.43 15,727 -2.84(-4.79%)
Dec 02, 2022 59.24 59.28 58.83 59.27 13,096 +0.02(+0.03%)
Dec 01, 2022 59.40 59.40 58.79 59.25 5,214 -0.23(-0.38%)
Nov 30, 2022 58.74 59.48 57.47 59.48 11,509 +0.92(+1.57%)
Nov 29, 2022 58.50 58.68 58.41 58.55 24,799 +0.27(+0.47%)
Nov 28, 2022 59.22 59.22 58.09 58.28 3,548 -1.24(-2.09%)
Nov 25, 2022 59.31 59.57 59.31 59.53 3,112 +0.43(+0.73%)
Nov 23, 2022 59.28 59.28 58.88 59.09 2,861 -0.16(-0.26%)
Nov 22, 2022 59.19 59.25 58.85 59.25 46,926 +0.76(+1.30%)
Nov 21, 2022 58.29 58.49 58.21 58.49 3,260 +0.26(+0.45%)
Nov 18, 2022 57.98 58.23 57.74 58.23 15,198 +0.76(+1.33%)
Nov 17, 2022 57.70 57.85 57.27 57.46 5,528 -0.96(-1.65%)
Nov 16, 2022 58.60 58.60 58.39 58.43 3,260 -0.77(-1.30%)
Nov 15, 2022 58.95 59.78 58.95 59.20 6,949 +0.28(+0.48%)
Nov 14, 2022 59.16 59.59 58.91 58.91 4,937 -0.62(-1.04%)
Nov 11, 2022 60.55 60.60 59.53 59.53 2,963 -0.93(-1.54%)
Nov 10, 2022 59.48 60.46 59.48 60.46 9,604 +2.44(+4.20%)
Nov 09, 2022 58.54 58.69 58.01 58.03 4,919 -0.79(-1.34%)
Nov 08, 2022 58.79 59.32 58.48 58.82 5,923 -0.01(-0.01%)
Nov 07, 2022 59.12 59.12 58.48 58.83 4,069 +0.29(+0.50%)
Nov 04, 2022 58.47 58.63 57.64 58.54 24,804 +1.29(+2.26%)
Nov 03, 2022 56.59 57.41 56.28 57.24 15,686 -0.41(-0.71%)
Nov 02, 2022 58.58 57.61 57.65 6,597 -1.08(-1.84%)
Nov 01, 2022 58.84 59.15 58.73 58.73 40,935 -0.09(-0.15%)
Oct 31, 2022 58.46 59.04 58.39 58.82 16,994 +0.18(+0.31%)
Oct 28, 2022 57.91 58.64 57.21 58.64 8,932 +1.56(+2.74%)
Oct 27, 2022 57.34 57.91 57.07 57.07 3,679 +0.22(+0.39%)
Oct 26, 2022 57.68 57.68 56.85 56.85 2,710 -0.15(-0.26%)
Oct 25, 2022 56.22 57.25 56.22 57.00 15,039 +0.52(+0.93%)
Oct 24, 2022 56.60 56.74 56.27 56.47 12,352 +0.50(+0.90%)
Oct 21, 2022 55.23 56.17 55.23 55.97 7,505 +0.63(+1.14%)
Oct 20, 2022 57.00 57.12 54.94 55.34 5,870 -1.98(-3.46%)
Oct 19, 2022 58.10 58.10 56.85 57.32 11,500 -0.84(-1.44%)
Oct 18, 2022 59.10 59.10 57.45 58.16 18,599 +0.44(+0.76%)
Oct 17, 2022 57.41 57.76 57.21 57.72 3,858 +1.51(+2.68%)
Oct 14, 2022 57.48 57.86 56.21 56.22 16,248 -0.57(-1.00%)
Oct 13, 2022 53.38 56.84 53.37 56.79 5,896 +2.38(+4.38%)
Oct 12, 2022 54.17 54.94 54.12 54.40 4,423 +0.04(+0.08%)
Oct 11, 2022 54.02 54.49 54.02 54.36 1,203 -0.05(-0.09%)
Oct 10, 2022 54.91 54.91 54.41 54.41 5,195 -0.07(-0.12%)
Oct 07, 2022 55.63 55.63 54.44 54.47 803 -1.13(-2.03%)
Oct 06, 2022 55.46 55.60 55.35 55.60 2,853 -0.34(-0.61%)
Oct 05, 2022 55.27 55.94 55.27 55.94 4,093 -0.14(-0.25%)
Oct 04, 2022 55.49 56.08 55.49 56.08 1,426 +2.45(+4.56%)
Oct 03, 2022 52.76 53.86 52.76 53.64 2,470 +1.06(+2.01%)
Sep 30, 2022 52.66 53.35 52.50 52.58 3,655 -0.33(-0.63%)
Sep 29, 2022 53.22 53.22 52.56 52.91 3,552 -0.99(-1.84%)
Sep 28, 2022 53.26 53.90 53.22 53.90 2,144 +1.05(+1.98%)
Sep 27, 2022 54.08 54.08 52.45 52.86 5,881 -0.96(-1.79%)
Sep 26, 2022 54.12 54.22 53.49 53.82 53,560 -0.36(-0.67%)
Sep 23, 2022 54.44 54.44 53.47 54.18 6,033 -0.87(-1.57%)
Sep 22, 2022 55.94 55.94 54.70 55.05 6,481 -0.91(-1.62%)
Sep 21, 2022 56.61 57.19 55.96 55.96 10,129 -0.57(-1.01%)
Sep 20, 2022 56.03 56.68 56.02 56.52 5,155 -0.07(-0.12%)
Sep 19, 2022 55.81 56.70 55.81 56.59 7,405 +1.08(+1.94%)
Sep 16, 2022 55.54 55.54 54.72 55.52 18,095 -0.33(-0.59%)
Sep 15, 2022 56.14 56.25 55.78 55.85 2,426 +0.74(+1.34%)
Sep 14, 2022 55.08 55.11 54.90 55.11 3,847 +0.17(+0.31%)
Sep 13, 2022 55.57 55.57 54.73 54.94 3,235 -1.62(-2.87%)
Sep 12, 2022 56.50 56.79 56.33 56.56 3,572 +0.53(+0.95%)
Sep 09, 2022 55.83 56.12 55.71 56.03 18,441 +0.72(+1.30%)
Sep 08, 2022 53.99 55.31 53.61 55.31 3,468 +1.00(+1.85%)
Sep 07, 2022 53.44 54.31 53.26 54.31 6,104 +1.12(+2.10%)
Sep 06, 2022 53.46 53.46 52.90 53.19 8,055 -0.84(-1.56%)
Sep 02, 2022 55.25 55.25 54.04 54.04 413 -0.40(-0.74%)
Sep 01, 2022 54.53 54.53 54.08 54.44 3,320 -0.40(-0.72%)
Aug 31, 2022 55.10 55.22 54.84 54.84 3,306 -0.43(-0.77%)
Aug 30, 2022 55.40 55.99 54.98 55.26 3,080 -0.14(-0.26%)
Aug 29, 2022 55.91 55.97 55.41 55.41 3,653 -0.86(-1.53%)
Aug 26, 2022 56.73 56.73 56.27 56.27 1,551 -1.14(-1.98%)
Aug 25, 2022 56.78 57.42 56.78 57.41 2,470 +0.74(+1.30%)
Aug 24, 2022 56.68 56.70 56.61 56.67 5,624 -0.21(-0.37%)
Aug 23, 2022 57.46 57.49 56.88 56.88 2,100 -0.33(-0.58%)
Aug 22, 2022 57.81 57.81 57.12 57.22 5,604 -1.43(-2.43%)
Aug 19, 2022 59.18 59.18 58.40 58.64 2,859 -0.76(-1.28%)
Aug 18, 2022 59.21 59.41 59.00 59.41 2,282 +0.19(+0.32%)
Aug 17, 2022 59.84 59.84 58.90 59.22 5,583 -0.64(-1.07%)
Aug 16, 2022 59.34 59.96 59.34 59.85 2,736 +0.66(+1.12%)
Aug 15, 2022 58.42 59.19 58.42 59.19 2,435 +0.48(+0.81%)
Aug 12, 2022 58.10 58.71 58.10 58.71 3,395 +0.87(+1.50%)
Aug 11, 2022 58.02 58.02 57.65 57.85 3,235 +0.77(+1.34%)
Aug 10, 2022 56.80 57.30 56.80 57.08 1,957 +1.10(+1.97%)
Aug 09, 2022 55.76 55.98 55.72 55.98 1,606 +0.26(+0.47%)
Aug 08, 2022 55.94 56.14 55.72 55.72 1,594 -0.12(-0.21%)
Aug 05, 2022 55.83 55.83 55.83 55.83 433 +0.73(+1.33%)
Aug 04, 2022 55.30 55.31 55.10 55.10 3,729 -0.49(-0.89%)
Aug 03, 2022 55.16 55.84 55.09 55.59 2,394 +0.49(+0.89%)
Aug 02, 2022 55.64 55.64 55.10 55.10 5,275 -0.68(-1.22%)
Aug 01, 2022 55.06 56.09 55.06 55.78 7,187 +0.07(+0.13%)
Jul 29, 2022 55.09 55.90 55.09 55.71 6,450 +0.79(+1.43%)
Jul 28, 2022 54.49 54.97 54.37 54.92 2,752 +0.11(+0.21%)
Jul 27, 2022 54.50 55.20 54.27 54.81 2,516 +0.81(+1.50%)
Jul 26, 2022 53.98 54.22 53.91 54.00 846 -0.41(-0.76%)
Jul 25, 2022 54.10 54.41 54.06 54.41 2,287 +1.12(+2.10%)
Jul 22, 2022 53.54 53.90 53.04 53.29 11,037 -0.40(-0.74%)
Jul 21, 2022 53.65 53.69 52.88 53.69 17,330 +0.07(+0.13%)
Jul 20, 2022 52.84 53.63 52.84 53.63 1,069 +0.64(+1.21%)
Jul 19, 2022 52.48 53.07 52.42 52.98 2,874 +1.60(+3.12%)
Jul 18, 2022 51.33 51.91 51.33 51.38 1,314 +0.21(+0.40%)
Jul 15, 2022 50.85 51.32 50.13 51.18 1,131 +1.65(+3.33%)
Jul 14, 2022 49.22 49.60 49.15 49.53 5,343 -0.77(-1.54%)
Jul 13, 2022 50.50 50.50 50.11 50.30 3,247 -0.86(-1.68%)
Jul 12, 2022 51.24 51.85 51.16 51.16 1,150 +0.06(+0.12%)
Jul 11, 2022 51.32 51.32 51.04 51.10 1,277 -0.56(-1.08%)
Jul 08, 2022 51.82 51.82 51.30 51.66 3,313 -0.04(-0.07%)
Jul 07, 2022 50.74 52.06 50.74 51.69 1,488 +0.50(+0.98%)
Jul 06, 2022 50.89 51.24 50.68 51.19 2,487 -0.37(-0.72%)
Jul 05, 2022 50.47 51.56 50.47 51.56 1,304 +0.06(+0.11%)
Jul 01, 2022 51.02 51.51 50.45 51.51 2,526 +0.96(+1.90%)
Jun 30, 2022 50.30 51.08 49.84 50.55 4,441 -0.50(-0.98%)
Jun 29, 2022 50.92 51.08 50.80 51.05 2,561 -0.44(-0.85%)
Jun 28, 2022 52.47 52.47 51.48 51.49 2,058 -0.14(-0.27%)
Jun 27, 2022 51.58 51.63 51.35 51.63 758 +0.00(+0.01%)
Jun 24, 2022 50.62 51.62 50.62 51.62 3,278 +1.66(+3.31%)
Jun 23, 2022 50.53 50.53 49.28 49.97 40,049 -0.84(-1.66%)
Jun 22, 2022 50.26 50.83 50.21 50.81 2,792 +0.21(+0.41%)
Jun 21, 2022 50.32 50.78 50.32 50.61 4,872 +0.73(+1.46%)
Jun 17, 2022 49.80 49.92 49.61 49.88 1,860 +0.74(+1.51%)
Jun 16, 2022 49.99 49.99 49.08 49.13 6,112 -1.92(-3.76%)
Jun 15, 2022 51.02 51.49 50.50 51.05 6,910 +0.47(+0.93%)
Jun 14, 2022 50.86 50.97 50.33 50.58 4,138 +0.21(+0.41%)
Jun 13, 2022 50.37 50.84 50.11 50.38 6,382 -1.06(-2.07%)
Jun 10, 2022 51.72 51.75 51.24 51.44 13,227 -1.65(-3.10%)
Jun 09, 2022 54.17 54.33 53.02 53.08 4,445 -1.64(-2.99%)
Jun 08, 2022 55.18 55.18 54.35 54.72 3,780 -1.01(-1.82%)
Jun 07, 2022 55.16 55.75 55.16 55.73 1,907 +0.49(+0.88%)
Jun 06, 2022 55.28 55.86 55.20 55.25 8,466 +0.23(+0.41%)
Jun 03, 2022 55.45 55.45 54.92 55.02 7,990 -0.59(-1.06%)
Jun 02, 2022 54.46 55.61 54.46 55.61 5,066 +1.15(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.