Skip to main content

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

107.85 +0.44 (+0.41%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.91 56.23 55.91 56.23 2,902 +0.15(+0.27%)
Feb 27, 2019 55.91 56.08 55.87 56.08 2,460 -0.11(-0.19%)
Feb 26, 2019 56.22 56.22 56.16 56.19 1,345 +0.09(+0.16%)
Feb 25, 2019 56.20 56.37 56.10 56.10 3,745 +0.08(+0.14%)
Feb 22, 2019 55.99 56.02 55.97 56.02 1,803 +0.11(+0.19%)
Feb 21, 2019 56.05 56.05 55.72 55.92 7,577 -0.19(-0.33%)
Feb 20, 2019 55.57 56.14 55.57 56.10 5,047 +0.35(+0.64%)
Feb 19, 2019 55.84 55.84 55.36 55.75 12,037 +0.45(+0.82%)
Feb 15, 2019 54.21 55.30 54.21 55.29 5,183 +0.93(+1.71%)
Feb 14, 2019 54.57 54.92 54.36 54.36 10,387 -0.85(-1.54%)
Feb 13, 2019 54.77 55.39 54.77 55.21 1,675 +0.43(+0.79%)
Feb 12, 2019 54.76 54.81 54.70 54.78 2,053 +0.71(+1.31%)
Feb 11, 2019 54.62 54.62 54.04 54.07 998 -0.07(-0.12%)
Feb 08, 2019 53.74 54.34 53.54 54.14 4,732 -0.11(-0.20%)
Feb 07, 2019 54.18 54.25 53.95 54.25 776 +0.18(+0.33%)
Feb 06, 2019 53.67 54.10 53.67 54.07 7,737 +0.20(+0.38%)
Feb 05, 2019 53.66 53.88 53.56 53.86 3,604 +0.18(+0.33%)
Feb 04, 2019 53.60 53.69 53.49 53.69 49,701 +0.24(+0.45%)
Feb 01, 2019 53.44 53.48 53.39 53.45 2,366 +0.32(+0.60%)
Jan 31, 2019 52.61 53.13 52.59 53.13 10,006 +0.22(+0.42%)
Jan 30, 2019 52.96 52.96 52.28 52.91 1,372 +0.49(+0.94%)
Jan 29, 2019 52.23 52.43 52.20 52.41 1,564 +0.14(+0.26%)
Jan 28, 2019 52.06 52.28 52.06 52.28 1,103 -0.56(-1.06%)
Jan 25, 2019 52.84 52.84 52.84 52.84 563 +0.45(+0.86%)
Jan 24, 2019 52.60 52.63 52.38 52.38 773 +0.10(+0.19%)
Jan 23, 2019 52.32 52.32 52.27 52.29 1,627 +0.00(+0.01%)
Jan 22, 2019 53.39 53.39 52.28 52.28 4,380 -0.52(-0.98%)
Jan 18, 2019 52.44 52.88 52.44 52.80 4,845 +0.54(+1.04%)
Jan 17, 2019 51.51 52.26 51.51 52.26 3,572 +0.32(+0.61%)
Jan 16, 2019 51.58 51.94 51.58 51.94 6,045 +0.36(+0.69%)
Jan 15, 2019 51.47 51.58 51.31 51.58 4,188 +0.46(+0.90%)
Jan 14, 2019 50.58 51.16 50.58 51.12 2,331 +0.13(+0.26%)
Jan 11, 2019 50.74 50.99 50.74 50.99 1,239 -0.14(-0.27%)
Jan 10, 2019 50.74 51.13 50.67 51.13 1,425 +0.52(+1.03%)
Jan 09, 2019 50.62 50.72 50.61 50.61 1,300 +0.46(+0.91%)
Jan 08, 2019 50.76 50.76 49.89 50.15 2,023 -0.06(-0.11%)
Jan 07, 2019 50.54 50.66 50.16 50.21 5,152 -0.09(-0.18%)
Jan 04, 2019 49.65 50.30 49.65 50.30 4,282 +0.86(+1.74%)
Jan 03, 2019 49.53 49.59 49.03 49.44 1,470 -0.21(-0.43%)
Jan 02, 2019 50.18 50.18 49.65 49.65 4,424 -0.59(-1.18%)
Dec 31, 2018 50.62 50.62 49.88 50.24 6,197 +0.55(+1.11%)
Dec 28, 2018 50.14 50.20 49.69 49.69 1,014 +0.38(+0.77%)
Dec 27, 2018 48.40 49.33 48.27 49.31 9,682 +0.95(+1.97%)
Dec 26, 2018 47.36 48.36 46.93 48.36 5,788 +0.99(+2.08%)
Dec 24, 2018 48.41 48.58 47.38 47.38 10,705 -1.43(-2.93%)
Dec 21, 2018 49.03 50.33 48.76 48.81 14,875 -0.26(-0.52%)
Dec 20, 2018 49.54 49.63 48.93 49.06 13,111 -1.50(-2.97%)
Dec 19, 2018 50.09 50.56 50.09 50.56 1,920 +0.64(+1.28%)
Dec 18, 2018 49.99 50.37 49.64 49.92 7,656 -0.33(-0.65%)
Dec 17, 2018 50.10 50.60 49.91 50.25 4,914 +0.15(+0.30%)
Dec 14, 2018 49.91 50.25 49.91 50.10 4,542 -0.43(-0.84%)
Dec 13, 2018 51.07 51.08 50.37 50.53 2,168 -0.52(-1.02%)
Dec 12, 2018 51.16 51.62 51.02 51.05 5,028 +0.26(+0.51%)
Dec 11, 2018 51.82 51.82 50.64 50.79 2,326 -0.50(-0.98%)
Dec 10, 2018 52.52 52.52 51.04 51.29 2,998 -0.42(-0.82%)
Dec 07, 2018 51.82 52.56 51.63 51.71 14,193 +0.11(+0.20%)
Dec 06, 2018 51.17 51.65 51.07 51.61 5,852 -0.84(-1.60%)
Dec 04, 2018 53.72 53.72 52.44 52.44 3,747 -1.28(-2.38%)
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.