Skip to main content

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

116.06 +0.12 (+0.10%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.46 52.97 52.43 52.97 10,036 +0.22(+0.42%)
Jan 30, 2019 52.80 52.80 52.12 52.75 1,376 +0.49(+0.94%)
Jan 29, 2019 52.08 52.27 52.04 52.26 1,568 +0.14(+0.26%)
Jan 28, 2019 51.91 52.12 51.91 52.12 1,106 -0.56(-1.06%)
Jan 25, 2019 52.68 52.68 52.68 52.68 565 +0.45(+0.86%)
Jan 24, 2019 52.45 52.47 52.23 52.23 775 +0.10(+0.19%)
Jan 23, 2019 52.17 52.17 52.11 52.13 1,632 +0.00(+0.01%)
Jan 22, 2019 53.23 53.23 52.12 52.13 4,393 -0.52(-0.98%)
Jan 18, 2019 52.29 52.72 52.29 52.64 4,859 +0.54(+1.04%)
Jan 17, 2019 51.36 52.10 51.36 52.10 3,582 +0.32(+0.61%)
Jan 16, 2019 51.43 51.79 51.43 51.79 6,063 +0.35(+0.69%)
Jan 15, 2019 51.32 51.43 51.16 51.43 4,201 +0.46(+0.90%)
Jan 14, 2019 50.43 51.01 50.43 50.97 2,338 +0.13(+0.26%)
Jan 11, 2019 50.59 50.84 50.59 50.84 1,243 -0.14(-0.27%)
Jan 10, 2019 50.59 50.98 50.52 50.98 1,429 +0.52(+1.03%)
Jan 09, 2019 50.47 50.57 50.46 50.46 1,304 +0.46(+0.91%)
Jan 08, 2019 50.61 50.61 49.75 50.00 2,029 -0.06(-0.11%)
Jan 07, 2019 50.39 50.51 50.02 50.06 5,167 -0.09(-0.18%)
Jan 04, 2019 49.50 50.15 49.50 50.15 4,294 +0.86(+1.74%)
Jan 03, 2019 49.39 49.44 48.88 49.29 1,474 -0.21(-0.43%)
Jan 02, 2019 50.03 50.03 49.50 49.50 4,437 -0.59(-1.18%)
Dec 31, 2018 50.47 50.47 49.73 50.10 6,216 +0.55(+1.11%)
Dec 28, 2018 49.99 50.05 49.55 49.55 1,017 +0.38(+0.77%)
Dec 27, 2018 48.25 49.18 48.13 49.17 9,710 +0.95(+1.97%)
Dec 26, 2018 47.22 48.22 46.80 48.22 5,805 +0.98(+2.08%)
Dec 24, 2018 48.26 48.44 47.24 47.24 10,737 -1.42(-2.93%)
Dec 21, 2018 48.89 50.18 48.62 48.66 14,919 -0.25(-0.52%)
Dec 20, 2018 49.39 49.49 48.78 48.92 13,150 -1.50(-2.97%)
Dec 19, 2018 49.94 50.42 49.94 50.42 1,925 +0.64(+1.28%)
Dec 18, 2018 49.85 50.22 49.50 49.78 7,679 -0.32(-0.65%)
Dec 17, 2018 49.95 50.45 49.76 50.10 4,929 +0.15(+0.30%)
Dec 14, 2018 49.76 50.10 49.76 49.95 4,555 -0.43(-0.84%)
Dec 13, 2018 50.92 50.93 50.22 50.38 2,175 -0.52(-1.02%)
Dec 12, 2018 51.01 51.47 50.87 50.90 5,042 +0.26(+0.51%)
Dec 11, 2018 51.66 51.67 50.49 50.64 2,333 -0.50(-0.98%)
Dec 10, 2018 52.37 52.37 50.89 51.14 3,007 -0.42(-0.82%)
Dec 07, 2018 51.66 52.40 51.48 51.56 14,235 +0.11(+0.20%)
Dec 06, 2018 51.02 51.50 50.92 51.45 5,869 -0.83(-1.60%)
Dec 04, 2018 53.56 53.56 52.29 52.29 3,758 -1.27(-2.38%)
Dec 03, 2018 54.16 54.16 53.01 53.56 18,351 -0.06(-0.11%)
Nov 30, 2018 54.37 54.37 53.31 53.62 2,847 +0.36(+0.68%)
Nov 29, 2018 53.16 53.44 53.10 53.26 2,922 -0.28(-0.52%)
Nov 28, 2018 52.33 53.54 52.33 53.54 4,651 +1.20(+2.30%)
Nov 27, 2018 52.81 52.81 52.24 52.33 1,994 -0.46(-0.88%)
Nov 26, 2018 52.84 53.00 52.62 52.79 5,534 +0.44(+0.85%)
Nov 23, 2018 52.47 52.47 52.35 52.35 569 -0.33(-0.63%)
Nov 21, 2018 52.68 52.68 52.68 0 +0.18(+0.34%)
Nov 20, 2018 52.19 52.65 52.19 52.51 10,197 -0.29(-0.54%)
Nov 19, 2018 52.61 52.79 52.61 52.79 1,010 -0.14(-0.26%)
Nov 16, 2018 52.05 52.93 52.05 52.93 7,061 +1.23(+2.38%)
Nov 15, 2018 51.37 51.70 51.37 51.70 866 -0.20(-0.39%)
Nov 14, 2018 53.19 53.19 51.48 51.90 5,104 -1.08(-2.03%)
Nov 13, 2018 53.17 53.53 52.96 52.98 4,653 -0.42(-0.78%)
Nov 12, 2018 53.91 53.93 53.39 53.39 3,965 -0.90(-1.67%)
Nov 09, 2018 54.29 54.33 54.09 54.30 2,277 -0.20(-0.38%)
Nov 08, 2018 54.49 54.54 54.40 54.50 7,550 -0.05(-0.09%)
Nov 07, 2018 54.33 54.55 53.96 54.55 5,873 +0.92(+1.72%)
Nov 06, 2018 53.38 53.68 53.38 53.63 2,390 +0.60(+1.12%)
Nov 05, 2018 52.79 53.12 52.79 53.04 4,166 +0.60(+1.14%)
Nov 02, 2018 53.06 53.06 52.16 52.44 3,644 -0.06(-0.12%)
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.