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

73.40 USD +2.07 (+2.90%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 70.41 70.79 70.40 70.53 3,400 -0.40(-0.56%)
Feb 25, 2021 72.71 72.71 70.90 70.93 17,568 -1.27(-1.76%)
Feb 24, 2021 71.17 72.75 71.17 72.20 5,317 +0.86(+1.21%)
Feb 23, 2021 71.00 71.52 71.00 71.33 8,894 +0.69(+0.98%)
Feb 22, 2021 69.35 70.64 69.25 70.64 2,434 +1.21(+1.74%)
Feb 19, 2021 69.73 69.73 69.43 69.43 10,900 -0.37(-0.53%)
Feb 18, 2021 69.37 69.80 69.25 69.80 1,933 +0.09(+0.13%)
Feb 17, 2021 69.68 69.71 68.77 69.71 1,780 +0.68(+0.99%)
Feb 16, 2021 70.11 70.11 68.87 69.03 578,099 -0.44(-0.64%)
Feb 12, 2021 70.00 70.12 69.21 69.47 2,200 -0.21(-0.30%)
Feb 11, 2021 69.76 69.93 69.63 69.68 4,328 +0.44(+0.64%)
Feb 10, 2021 69.40 69.45 69.24 69.24 2,121 +0.02(+0.03%)
Feb 09, 2021 68.85 69.36 68.67 69.22 5,740 +0.48(+0.69%)
Feb 08, 2021 67.98 68.74 67.98 68.74 57,550 +0.61(+0.89%)
Feb 05, 2021 68.29 68.52 68.10 68.14 4,800 +0.41(+0.60%)
Feb 04, 2021 66.20 67.73 66.20 67.73 4,650 +1.52(+2.29%)
Feb 03, 2021 66.34 66.51 65.90 66.21 6,331 -0.26(-0.39%)
Feb 02, 2021 65.90 66.84 65.90 66.47 22,716 +0.89(+1.36%)
Feb 01, 2021 65.33 65.66 65.00 65.58 4,009 +0.32(+0.49%)
Jan 29, 2021 65.12 65.34 64.67 65.26 4,500 -1.04(-1.57%)
Jan 28, 2021 66.28 66.51 66.16 66.30 2,988 +0.74(+1.13%)
Jan 27, 2021 66.71 66.75 65.56 65.56 3,874 -1.90(-2.81%)
Jan 26, 2021 68.60 68.60 67.46 67.46 4,062 -0.70(-1.03%)
Jan 25, 2021 68.09 68.21 67.50 68.16 2,863 -0.04(-0.06%)
Jan 22, 2021 68.27 68.27 67.60 68.20 4,700 -0.90(-1.30%)
Jan 21, 2021 69.85 70.57 69.10 69.10 32,305 -1.10(-1.57%)
Jan 20, 2021 70.16 70.23 69.90 70.20 3,302 +0.23(+0.33%)
Jan 19, 2021 69.83 70.04 69.32 69.98 5,508 +0.70(+1.01%)
Jan 15, 2021 68.67 69.27 68.63 69.27 1,900 -0.26(-0.38%)
Jan 14, 2021 70.24 70.24 69.49 69.54 21,574 -0.21(-0.30%)
Jan 13, 2021 70.00 70.15 69.68 69.75 2,615 -0.35(-0.50%)
Jan 12, 2021 70.00 70.31 69.97 70.10 3,647 +0.92(+1.33%)
Jan 11, 2021 69.11 69.49 68.96 69.18 4,709 -0.31(-0.45%)
Jan 08, 2021 69.92 69.92 68.51 69.49 11,400 -0.41(-0.58%)
Jan 07, 2021 70.60 70.60 69.69 69.90 30,692 +0.46(+0.66%)
Jan 06, 2021 68.51 70.20 68.51 69.44 7,733 +2.58(+3.87%)
Jan 05, 2021 66.95 66.99 66.29 66.86 1,527 +0.03(+0.04%)
Jan 04, 2021 68.63 68.63 66.30 66.83 15,205 -1.45(-2.12%)
Dec 31, 2020 68.28 68.28 68.28 1,857 +0.67(+0.99%)
Dec 30, 2020 67.84 67.84 67.51 67.61 1,857 +0.49(+0.73%)
Dec 29, 2020 67.51 67.58 67.12 67.12 2,130 -0.52(-0.77%)
Dec 28, 2020 67.32 67.93 67.32 67.64 5,968 +0.43(+0.64%)
Dec 24, 2020 66.97 67.26 66.86 67.21 2,500 +0.05(+0.07%)
Dec 23, 2020 67.14 67.23 67.14 67.16 6,589 +0.39(+0.58%)
Dec 22, 2020 66.73 66.92 66.73 66.77 2,339 -0.18(-0.26%)
Dec 21, 2020 67.44 67.44 66.15 66.95 17,292 -0.94(-1.39%)
Dec 18, 2020 68.26 68.26 67.89 67.89 9,900 -0.32(-0.48%)
Dec 17, 2020 67.99 68.30 67.96 68.21 3,370 +0.08(+0.12%)
Dec 16, 2020 68.25 68.28 67.89 68.13 1,944 +0.33(+0.49%)
Dec 15, 2020 66.58 67.94 66.58 67.80 8,739 +0.93(+1.39%)
Dec 14, 2020 67.46 67.46 66.53 66.87 2,459 -0.03(-0.04%)
Dec 11, 2020 66.85 67.00 66.85 66.90 1,600 -0.62(-0.92%)
Dec 10, 2020 66.67 67.52 66.67 67.52 2,231 +0.23(+0.35%)
Dec 09, 2020 67.31 67.31 66.64 67.29 3,881 +0.49(+0.73%)
Dec 08, 2020 65.61 66.80 65.61 66.80 2,310 +0.63(+0.95%)
Dec 07, 2020 67.03 67.10 66.17 66.17 6,136 -0.80(-1.19%)
Dec 04, 2020 66.60 66.98 66.60 66.97 2,900 +0.81(+1.22%)
Dec 03, 2020 66.18 66.55 66.12 66.16 3,617 -0.11(-0.16%)
Dec 02, 2020 65.95 66.31 65.74 66.27 2,213 +0.10(+0.15%)
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.