Skip to main content

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

115.76 -0.18 (-0.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 70.89 70.89 69.77 69.91 3,771 -0.68(-0.96%)
Mar 30, 2021 70.68 70.80 70.34 70.59 6,651 -0.19(-0.26%)
Mar 29, 2021 69.96 70.78 69.96 70.78 6,064 +0.70(+1.00%)
Mar 26, 2021 70.32 70.34 70.08 70.08 3,114 +0.14(+0.20%)
Mar 25, 2021 68.65 69.94 68.57 69.94 9,006 +1.01(+1.47%)
Mar 24, 2021 69.48 69.69 68.87 68.92 11,389 +0.67(+0.98%)
Mar 23, 2021 68.45 68.83 68.22 68.25 43,493 -0.26(-0.38%)
Mar 22, 2021 69.44 69.44 68.51 68.51 7,550 -1.26(-1.80%)
Mar 19, 2021 70.76 70.76 69.77 69.77 9,408 -1.06(-1.50%)
Mar 18, 2021 70.80 71.94 70.80 70.83 10,834 +0.24(+0.34%)
Mar 17, 2021 70.56 70.82 70.07 70.60 3,847 +0.23(+0.32%)
Mar 16, 2021 70.74 70.74 69.80 70.37 4,706 -0.77(-1.08%)
Mar 15, 2021 70.58 71.16 70.09 71.14 45,494 +0.56(+0.80%)
Mar 12, 2021 70.28 70.71 70.28 70.58 4,541 +0.79(+1.13%)
Mar 11, 2021 69.67 70.00 69.54 69.79 3,476 -0.22(-0.31%)
Mar 10, 2021 69.56 70.24 69.14 70.00 11,956 +1.22(+1.77%)
Mar 09, 2021 69.62 69.62 68.47 68.78 19,451 -0.83(-1.20%)
Mar 08, 2021 68.23 70.17 68.23 69.61 37,811 +1.74(+2.56%)
Mar 05, 2021 66.99 67.88 66.99 67.88 4,866 +1.91(+2.90%)
Mar 04, 2021 67.31 67.31 65.95 65.96 3,706 -1.12(-1.67%)
Mar 03, 2021 66.71 67.71 66.67 67.08 26,797 +0.53(+0.80%)
Mar 02, 2021 66.17 66.86 66.17 66.55 2,831 +0.21(+0.32%)
Mar 01, 2021 66.17 66.67 65.28 66.34 5,758 +1.12(+1.71%)
Feb 26, 2021 65.11 65.46 65.10 65.22 3,676 -0.37(-0.56%)
Feb 25, 2021 67.24 67.24 65.56 65.59 18,997 -1.17(-1.76%)
Feb 24, 2021 65.81 67.27 65.81 66.77 5,749 +0.80(+1.21%)
Feb 23, 2021 65.66 66.14 65.66 65.97 9,617 +0.64(+0.98%)
Feb 22, 2021 64.13 65.32 64.04 65.32 2,632 +1.12(+1.74%)
Feb 19, 2021 64.48 64.48 64.20 64.20 11,787 -0.34(-0.53%)
Feb 18, 2021 64.15 64.55 64.04 64.55 2,090 +0.08(+0.13%)
Feb 17, 2021 64.44 64.46 63.59 64.46 1,924 +0.63(+0.99%)
Feb 16, 2021 64.83 64.83 63.69 63.83 625,148 -0.41(-0.64%)
Feb 12, 2021 64.73 64.84 64.01 64.24 2,379 -0.19(-0.30%)
Feb 11, 2021 64.51 64.67 64.39 64.44 4,680 +0.41(+0.64%)
Feb 10, 2021 64.18 64.23 64.03 64.03 2,293 +0.02(+0.03%)
Feb 09, 2021 63.67 64.14 63.50 64.01 6,207 +0.44(+0.69%)
Feb 08, 2021 62.87 63.57 62.87 63.57 62,233 +0.56(+0.89%)
Feb 05, 2021 63.16 63.36 62.98 63.01 5,190 +0.38(+0.60%)
Feb 04, 2021 61.22 62.63 61.22 62.63 5,028 +1.40(+2.29%)
Feb 03, 2021 61.35 61.50 60.94 61.23 6,846 -0.24(-0.39%)
Feb 02, 2021 60.94 61.81 60.94 61.47 24,564 +0.82(+1.36%)
Feb 01, 2021 60.41 60.72 60.11 60.64 4,335 +0.29(+0.49%)
Jan 29, 2021 60.22 60.42 59.80 60.35 4,866 -0.96(-1.57%)
Jan 28, 2021 61.29 61.50 61.18 61.31 3,231 +0.68(+1.13%)
Jan 27, 2021 61.69 61.73 60.63 60.63 4,189 -1.76(-2.81%)
Jan 26, 2021 63.44 63.44 62.38 62.38 4,392 -0.65(-1.03%)
Jan 25, 2021 62.97 63.07 62.42 63.03 3,096 -0.04(-0.06%)
Jan 22, 2021 63.13 63.13 62.51 63.07 5,082 -0.83(-1.30%)
Jan 21, 2021 64.59 65.26 63.90 63.90 34,934 -1.02(-1.57%)
Jan 20, 2021 64.88 64.94 64.64 64.92 3,570 +0.21(+0.33%)
Jan 19, 2021 64.57 64.77 64.10 64.71 5,956 +0.65(+1.01%)
Jan 15, 2021 63.50 64.06 63.46 64.06 2,054 -0.24(-0.38%)
Jan 14, 2021 64.95 64.95 64.26 64.30 23,329 -0.19(-0.30%)
Jan 13, 2021 64.73 64.87 64.44 64.50 2,827 -0.33(-0.50%)
Jan 12, 2021 64.73 65.02 64.70 64.82 3,943 +0.85(+1.33%)
Jan 11, 2021 63.91 64.26 63.77 63.97 5,092 -0.29(-0.45%)
Jan 08, 2021 64.66 64.66 63.36 64.26 12,327 -0.38(-0.59%)
Jan 07, 2021 65.29 65.29 64.44 64.64 33,189 +0.42(+0.66%)
Jan 06, 2021 63.35 64.92 63.35 64.21 8,362 +2.39(+3.87%)
Jan 05, 2021 61.91 61.95 61.30 61.82 1,651 +0.02(+0.04%)
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.