Skip to main content

KBW Property & Casualty Insurance Invesco ETF (NQ: KBWP )

115.41 -0.28 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 75.83 74.85 74.85 644 -0.74(-0.97%)
Oct 28, 2021 75.44 75.58 75.44 75.58 1,477 +0.50(+0.67%)
Oct 27, 2021 75.29 75.34 75.08 75.08 10,634 -1.25(-1.64%)
Oct 26, 2021 76.37 76.33 2,803 -0.07(-0.09%)
Oct 25, 2021 76.48 76.49 76.36 76.39 1,591 +0.04(+0.05%)
Oct 22, 2021 75.63 76.36 75.63 76.36 1,776 +1.01(+1.34%)
Oct 21, 2021 75.62 75.63 75.35 75.35 1,633 +0.06(+0.08%)
Oct 20, 2021 74.46 75.44 74.44 75.29 9,992 +0.98(+1.32%)
Oct 19, 2021 74.59 74.59 74.31 74.31 664 +0.26(+0.35%)
Oct 18, 2021 74.05 74.05 74.05 74.05 409 -0.49(-0.65%)
Oct 15, 2021 74.71 74.78 74.49 74.53 10,344 +0.10(+0.14%)
Oct 14, 2021 74.31 74.43 74.31 74.43 448 +1.12(+1.53%)
Oct 13, 2021 72.70 73.31 72.18 73.31 1,207 -0.45(-0.61%)
Oct 12, 2021 73.89 74.05 73.76 73.76 4,562 -0.27(-0.37%)
Oct 11, 2021 74.31 74.98 74.04 74.04 1,909 -0.39(-0.52%)
Oct 08, 2021 74.23 74.46 74.23 74.43 2,796 +0.06(+0.08%)
Oct 07, 2021 74.46 74.72 74.37 74.37 3,201 +1.87(+2.58%)
Oct 06, 2021 72.31 72.50 72.22 72.50 2,596 -0.44(-0.61%)
Oct 05, 2021 72.72 73.03 72.45 72.94 2,449 +1.18(+1.64%)
Oct 04, 2021 72.06 72.06 71.77 71.77 5,352 -0.50(-0.69%)
Oct 01, 2021 71.79 72.26 71.29 72.26 2,486 +0.55(+0.76%)
Sep 30, 2021 72.84 73.04 71.72 71.72 11,875 -0.74(-1.02%)
Sep 29, 2021 72.62 72.63 72.46 72.46 1,181 +0.45(+0.62%)
Sep 28, 2021 73.39 73.39 72.01 72.01 1,633 -1.21(-1.65%)
Sep 27, 2021 72.82 73.31 72.82 73.22 845 +0.56(+0.77%)
Sep 24, 2021 72.43 72.66 72.43 72.66 1,671 -0.27(-0.37%)
Sep 23, 2021 72.85 72.93 72.85 72.93 817 +0.94(+1.31%)
Sep 22, 2021 71.93 72.10 71.93 71.99 2,248 +0.43(+0.61%)
Sep 21, 2021 71.63 71.63 71.27 71.56 1,952 +0.89(+1.26%)
Sep 20, 2021 71.19 71.56 70.67 70.67 9,165 -1.86(-2.56%)
Sep 17, 2021 72.52 72.52 72.52 72.52 817 -0.33(-0.45%)
Sep 16, 2021 72.79 72.85 72.79 72.85 982 -0.18(-0.24%)
Sep 15, 2021 73.28 73.28 73.03 73.03 757 +0.12(+0.17%)
Sep 14, 2021 74.08 74.08 72.91 72.91 2,253 -0.74(-1.00%)
Sep 13, 2021 73.32 73.65 73.24 73.65 5,685 +0.54(+0.74%)
Sep 10, 2021 74.02 73.91 73.10 73.10 2,485 -0.80(-1.09%)
Sep 09, 2021 74.19 74.63 73.91 73.91 1,344 -0.36(-0.48%)
Sep 08, 2021 74.26 74.26 74.26 74.26 752 +0.43(+0.58%)
Sep 07, 2021 74.07 74.07 73.83 73.83 3,207 -0.96(-1.28%)
Sep 03, 2021 74.57 74.79 74.50 74.79 2,490 -0.11(-0.15%)
Sep 02, 2021 74.93 74.94 74.91 74.91 776 -0.34(-0.45%)
Sep 01, 2021 75.07 75.25 75.03 75.25 1,594 -0.26(-0.35%)
Aug 31, 2021 75.84 75.84 75.51 75.51 2,871 +0.04(+0.05%)
Aug 30, 2021 75.56 75.90 75.47 75.47 1,836 -0.59(-0.78%)
Aug 27, 2021 75.61 76.06 75.61 76.06 735 +0.74(+0.99%)
Aug 26, 2021 75.72 75.72 75.32 75.32 1,594 -0.76(-1.00%)
Aug 25, 2021 75.72 76.64 75.72 76.08 6,223 +0.08(+0.10%)
Aug 24, 2021 76.00 76.14 76.00 76.01 1,162 -0.01(-0.01%)
Aug 23, 2021 76.40 76.43 76.02 76.02 10,030 +0.26(+0.35%)
Aug 20, 2021 75.84 75.84 75.73 75.75 24,927 +0.60(+0.80%)
Aug 19, 2021 74.45 75.30 74.45 75.15 2,880 -0.02(-0.03%)
Aug 18, 2021 75.67 75.81 75.17 75.17 6,168 +0.00(+0.00%)
Aug 17, 2021 75.11 75.71 75.11 75.17 1,954 -0.21(-0.28%)
Aug 16, 2021 74.73 75.38 74.73 75.38 1,282 +0.23(+0.31%)
Aug 13, 2021 75.21 75.23 75.15 75.15 1,970 +0.05(+0.06%)
Aug 12, 2021 75.05 75.18 75.04 75.11 1,429 +0.17(+0.23%)
Aug 11, 2021 74.45 75.00 74.45 74.94 3,239 +0.69(+0.93%)
Aug 10, 2021 74.12 74.36 74.12 74.24 1,249 +0.36(+0.48%)
Aug 09, 2021 73.28 73.93 73.28 73.89 19,645 +0.71(+0.97%)
Aug 06, 2021 72.49 73.18 72.49 73.18 3,337 +1.67(+2.34%)
Aug 05, 2021 71.51 71.51 71.51 71.51 531 +0.19(+0.26%)
Aug 04, 2021 71.57 71.67 71.32 71.32 1,328 -0.43(-0.60%)
Aug 03, 2021 71.75 71.75 71.75 71.75 302 +0.18(+0.25%)
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.