Skip to main content

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

107.75 +0.34 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.90 55.90 55.90 0 +0.15(+0.26%)
Aug 30, 2018 56.24 56.24 55.75 55.75 3,559 -0.46(-0.82%)
Aug 29, 2018 56.22 56.22 56.19 56.22 1,525 +0.02(+0.03%)
Aug 28, 2018 56.47 56.98 56.20 56.20 1,623 -0.06(-0.11%)
Aug 27, 2018 55.49 56.33 55.49 56.26 2,702 +0.55(+0.99%)
Aug 24, 2018 55.23 55.71 55.23 55.71 1,368 +0.36(+0.65%)
Aug 23, 2018 55.27 55.37 55.27 55.35 2,442 -0.11(-0.20%)
Aug 22, 2018 56.12 56.12 55.39 55.46 2,266 -0.68(-1.21%)
Aug 21, 2018 55.79 56.21 55.79 56.14 1,684 +0.31(+0.55%)
Aug 20, 2018 55.75 55.83 55.62 55.83 2,731 +0.36(+0.65%)
Aug 17, 2018 55.40 55.58 55.40 55.47 1,597 +0.12(+0.21%)
Aug 16, 2018 54.91 55.60 54.91 55.35 6,561 +0.48(+0.87%)
Aug 15, 2018 54.51 54.87 54.51 54.87 2,437 +0.18(+0.34%)
Aug 14, 2018 54.45 54.73 54.45 54.69 2,826 +0.17(+0.31%)
Aug 13, 2018 54.48 54.73 54.34 54.52 2,457 -0.10(-0.19%)
Aug 10, 2018 54.65 54.65 54.17 54.62 5,247 -0.10(-0.18%)
Aug 09, 2018 54.78 54.88 54.72 54.72 2,392 -0.14(-0.25%)
Aug 08, 2018 54.66 54.95 54.66 54.86 2,669 +0.05(+0.10%)
Aug 07, 2018 55.23 55.23 54.80 54.80 4,941 -0.14(-0.26%)
Aug 06, 2018 55.02 55.14 54.92 54.95 8,901 -0.06(-0.11%)
Aug 03, 2018 55.01 55.02 54.97 55.01 2,053 -0.31(-0.55%)
Aug 02, 2018 54.75 55.41 54.75 55.31 3,284 +0.15(+0.27%)
Aug 01, 2018 55.28 55.62 54.83 55.16 33,511 +0.05(+0.10%)
Jul 31, 2018 55.02 55.20 54.82 55.11 9,293 +0.02(+0.03%)
Jul 30, 2018 54.88 55.18 54.88 55.09 6,295 +0.50(+0.91%)
Jul 27, 2018 54.90 54.92 54.60 54.60 2,748 -0.08(-0.15%)
Jul 26, 2018 53.91 54.74 53.91 54.68 7,993 +1.06(+1.98%)
Jul 25, 2018 53.49 53.63 53.31 53.62 7,820 +0.02(+0.05%)
Jul 24, 2018 53.65 53.81 53.50 53.60 16,037 -0.04(-0.08%)
Jul 23, 2018 53.46 53.64 53.22 53.64 1,551 +0.03(+0.05%)
Jul 20, 2018 53.68 53.26 53.61 5,452 -0.08(-0.14%)
Jul 19, 2018 53.77 53.93 53.52 53.68 1,949 -0.42(-0.77%)
Jul 18, 2018 53.69 54.13 53.66 54.10 32,197 +0.44(+0.82%)
Jul 17, 2018 53.64 53.74 53.64 53.66 11,486 +0.16(+0.30%)
Jul 16, 2018 53.09 53.56 53.09 53.50 2,727 +0.52(+0.98%)
Jul 13, 2018 53.25 53.25 52.92 52.98 13,000 -0.07(-0.13%)
Jul 12, 2018 53.28 53.47 52.97 53.05 4,293 -0.24(-0.44%)
Jul 11, 2018 53.47 53.52 53.29 53.29 3,035 -0.19(-0.36%)
Jul 10, 2018 53.24 53.63 53.24 53.48 3,400 +0.05(+0.10%)
Jul 09, 2018 52.73 53.43 52.73 53.43 3,058 +0.96(+1.82%)
Jul 06, 2018 52.15 52.75 52.15 52.47 5,138 +0.35(+0.67%)
Jul 05, 2018 52.55 52.55 52.07 52.12 4,828 -0.04(-0.08%)
Jul 03, 2018 52.17 52.17 52.17 0 +0.18(+0.35%)
Jul 02, 2018 51.94 52.06 51.83 51.98 2,637 -0.18(-0.34%)
Jun 29, 2018 52.14 52.53 52.13 52.16 5,354 +0.02(+0.04%)
Jun 28, 2018 51.40 52.13 51.40 52.13 10,083 +0.67(+1.30%)
Jun 27, 2018 52.02 52.19 51.47 51.47 10,961 -0.69(-1.32%)
Jun 26, 2018 52.67 52.67 52.15 52.15 9,556 -0.44(-0.84%)
Jun 25, 2018 52.78 52.78 52.32 52.60 6,478 -0.26(-0.50%)
Jun 22, 2018 52.51 52.86 52.51 52.86 1,857 +0.13(+0.25%)
Jun 21, 2018 52.89 52.89 52.58 52.73 2,480 -0.39(-0.74%)
Jun 20, 2018 53.72 53.72 53.12 53.12 760 -0.59(-1.09%)
Jun 19, 2018 53.35 53.71 53.35 53.71 1,419 +0.55(+1.04%)
Jun 18, 2018 53.31 53.31 52.95 53.16 3,412 -0.19(-0.35%)
Jun 15, 2018 53.43 53.14 53.35 1,470 -0.08(-0.15%)
Jun 14, 2018 53.66 53.66 53.39 53.43 6,408 -0.45(-0.84%)
Jun 13, 2018 54.01 54.32 53.85 53.88 4,877 +0.15(+0.29%)
Jun 12, 2018 53.72 53.95 53.72 53.72 970 -0.72(-1.33%)
Jun 11, 2018 54.69 54.69 54.28 54.45 2,005 -0.09(-0.16%)
Jun 08, 2018 54.53 54.54 54.50 54.54 1,423 +0.37(+0.68%)
Jun 07, 2018 53.75 54.16 53.75 54.16 4,792 +0.41(+0.76%)
Jun 06, 2018 53.59 53.76 53.59 53.76 2,849 +0.11(+0.20%)
Jun 05, 2018 53.42 53.65 53.27 53.65 3,760 +0.03(+0.07%)
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.