Skip to main content

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

107.89 +0.48 (+0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.47 60.67 60.00 60.41 7,504 -0.14(-0.22%)
May 30, 2019 60.97 60.97 60.46 60.54 14,786 +0.06(+0.09%)
May 29, 2019 60.43 60.49 60.08 60.49 6,459 -0.20(-0.33%)
May 28, 2019 61.75 61.75 60.61 60.68 5,255 -0.63(-1.03%)
May 24, 2019 61.12 61.32 60.91 61.32 7,280 +0.62(+1.03%)
May 23, 2019 61.38 61.38 60.51 60.69 28,829 -0.61(-0.99%)
May 22, 2019 60.91 61.32 60.84 61.30 7,239 +0.45(+0.75%)
May 21, 2019 60.66 60.94 60.66 60.85 4,386 +0.53(+0.87%)
May 20, 2019 60.48 60.68 60.32 60.32 3,710 -0.06(-0.10%)
May 17, 2019 60.54 60.72 60.29 60.38 4,368 -0.07(-0.11%)
May 16, 2019 59.68 60.72 59.68 60.45 8,823 +0.33(+0.54%)
May 15, 2019 59.72 60.22 59.72 60.12 7,984 +0.46(+0.78%)
May 14, 2019 59.70 59.71 59.66 59.66 2,272 +0.52(+0.87%)
May 13, 2019 59.37 59.37 58.81 59.14 1,884 -0.77(-1.28%)
May 10, 2019 58.96 59.91 58.96 59.91 2,128 +0.57(+0.96%)
May 09, 2019 58.97 59.33 58.97 59.33 1,406 -0.16(-0.27%)
May 08, 2019 59.12 59.53 59.12 59.49 2,344 +0.16(+0.27%)
May 07, 2019 59.53 59.74 59.33 59.33 2,857 +0.10(+0.17%)
May 06, 2019 59.09 59.24 59.09 59.24 2,507 -0.10(-0.17%)
May 03, 2019 59.20 59.43 59.08 59.33 17,921 +0.29(+0.48%)
May 02, 2019 59.37 59.57 58.88 59.05 5,349 -0.10(-0.17%)
May 01, 2019 59.22 59.56 59.10 59.15 8,623 +0.22(+0.38%)
Apr 30, 2019 58.73 58.92 58.69 58.92 1,493 +0.18(+0.31%)
Apr 29, 2019 58.19 58.80 58.19 58.74 1,713 +0.63(+1.09%)
Apr 26, 2019 57.67 58.11 57.67 58.11 2,128 +0.34(+0.60%)
Apr 25, 2019 57.33 57.87 57.21 57.77 24,445 +0.02(+0.03%)
Apr 24, 2019 57.57 57.77 57.51 57.75 2,197 +0.40(+0.70%)
Apr 23, 2019 57.02 57.39 57.02 57.35 2,449 +0.49(+0.87%)
Apr 22, 2019 56.97 56.97 56.75 56.86 1,367 -0.39(-0.69%)
Apr 18, 2019 57.35 57.38 57.25 57.25 2,464 +0.24(+0.42%)
Apr 17, 2019 57.01 57.01 57.01 57.01 737 -0.62(-1.08%)
Apr 16, 2019 57.14 57.64 57.14 57.64 5,653 +0.99(+1.74%)
Apr 15, 2019 56.79 56.83 56.65 56.65 2,785 -0.11(-0.20%)
Apr 12, 2019 56.92 56.92 56.56 56.77 4,144 -0.37(-0.65%)
Apr 11, 2019 56.24 57.14 56.01 57.14 6,693 +1.60(+2.88%)
Apr 10, 2019 55.41 55.54 55.41 55.54 2,377 +0.27(+0.50%)
Apr 09, 2019 55.35 55.36 55.26 55.26 4,609 -0.38(-0.69%)
Apr 08, 2019 55.83 55.91 55.49 55.65 4,727 -0.80(-1.42%)
Apr 05, 2019 55.74 56.45 55.74 56.45 4,704 +0.76(+1.36%)
Apr 04, 2019 55.53 55.69 55.52 55.69 8,131 +0.31(+0.56%)
Apr 03, 2019 55.58 55.64 55.38 55.38 2,043 -0.15(-0.27%)
Apr 02, 2019 56.05 56.05 55.40 55.53 4,916 -0.27(-0.48%)
Apr 01, 2019 55.94 55.94 55.53 55.80 3,836 +0.56(+1.01%)
Mar 29, 2019 55.34 55.64 55.17 55.24 2,128 +0.12(+0.21%)
Mar 28, 2019 55.34 55.34 54.85 55.13 894 -0.36(-0.65%)
Mar 27, 2019 55.39 55.49 55.10 55.49 3,193 +0.61(+1.11%)
Mar 26, 2019 55.28 55.28 54.88 54.88 9,978 +0.00(+0.00%)
Mar 25, 2019 54.72 55.09 54.72 54.88 2,008 -0.03(-0.05%)
Mar 22, 2019 54.91 55.18 54.90 54.91 2,912 -0.30(-0.54%)
Mar 21, 2019 54.65 55.24 54.54 55.20 2,241 +0.41(+0.74%)
Mar 20, 2019 54.73 55.18 54.73 54.80 2,550 -0.49(-0.89%)
Mar 19, 2019 56.10 56.10 55.29 55.29 4,162 -0.59(-1.05%)
Mar 18, 2019 55.96 56.10 55.88 55.88 3,583 +0.02(+0.03%)
Mar 15, 2019 55.83 55.91 55.67 55.86 1,352 +0.45(+0.82%)
Mar 14, 2019 55.38 55.41 55.38 55.41 404 -0.07(-0.13%)
Mar 13, 2019 55.66 55.71 55.45 55.48 13,805 +0.11(+0.21%)
Mar 12, 2019 55.57 55.58 55.37 55.37 906 +0.16(+0.28%)
Mar 11, 2019 55.59 55.59 55.13 55.21 1,826 +0.51(+0.93%)
Mar 08, 2019 54.89 54.89 54.58 54.70 1,915 -0.09(-0.17%)
Mar 07, 2019 55.08 55.08 54.77 54.80 3,411 -1.02(-1.83%)
Mar 06, 2019 55.68 55.82 55.68 55.82 1,410 -0.03(-0.06%)
Mar 05, 2019 56.26 56.26 55.70 55.85 2,842 -0.03(-0.05%)
Mar 04, 2019 56.70 56.70 55.83 55.88 2,363 -0.40(-0.72%)
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.