Skip to main content

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

107.82 +0.41 (+0.38%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.40 60.60 59.98 60.53 4,851 -0.96(-1.57%)
Jan 28, 2021 61.47 61.68 61.36 61.49 3,221 +0.69(+1.13%)
Jan 27, 2021 61.87 61.91 60.80 60.80 4,177 -1.76(-2.81%)
Jan 26, 2021 63.62 63.62 62.56 62.56 4,379 -0.65(-1.03%)
Jan 25, 2021 63.15 63.26 62.60 63.22 3,086 -0.04(-0.06%)
Jan 22, 2021 63.32 63.32 62.70 63.25 5,067 -0.83(-1.30%)
Jan 21, 2021 64.78 65.45 64.09 64.09 34,831 -1.02(-1.57%)
Jan 20, 2021 65.07 65.14 64.83 65.11 3,560 +0.21(+0.33%)
Jan 19, 2021 64.76 64.96 64.29 64.90 5,938 +0.65(+1.01%)
Jan 15, 2021 63.68 64.25 63.65 64.25 2,048 -0.24(-0.38%)
Jan 14, 2021 65.14 65.14 64.45 64.49 23,261 -0.19(-0.30%)
Jan 13, 2021 64.92 65.06 64.63 64.69 2,819 -0.33(-0.50%)
Jan 12, 2021 64.92 65.21 64.89 65.01 3,932 +0.85(+1.33%)
Jan 11, 2021 64.10 64.44 63.96 64.16 5,077 -0.29(-0.45%)
Jan 08, 2021 64.85 64.85 63.54 64.45 12,291 -0.38(-0.59%)
Jan 07, 2021 65.48 65.48 64.63 64.83 33,092 +0.43(+0.66%)
Jan 06, 2021 63.54 65.11 63.54 64.40 8,337 +2.40(+3.87%)
Jan 05, 2021 62.09 62.13 61.48 62.01 1,646 +0.02(+0.04%)
Jan 04, 2021 63.65 63.65 61.49 61.98 16,394 -1.34(-2.12%)
Dec 31, 2020 63.32 63.32 63.32 2,002 +0.62(+0.99%)
Dec 30, 2020 62.92 62.92 62.61 62.70 2,002 +0.45(+0.73%)
Dec 29, 2020 62.61 62.68 62.25 62.25 2,296 -0.48(-0.77%)
Dec 28, 2020 62.44 63.00 62.44 62.73 6,434 +0.40(+0.64%)
Dec 24, 2020 62.11 62.38 62.01 62.33 2,695 +0.04(+0.07%)
Dec 23, 2020 62.27 62.35 62.27 62.29 7,104 +0.36(+0.58%)
Dec 22, 2020 61.89 62.07 61.89 61.93 2,521 -0.16(-0.26%)
Dec 21, 2020 62.55 62.55 61.35 62.09 18,644 -0.51(-0.82%)
Dec 18, 2020 62.94 62.94 62.60 62.60 10,736 -0.30(-0.48%)
Dec 17, 2020 62.70 62.98 62.67 62.90 3,654 +0.08(+0.12%)
Dec 16, 2020 62.94 62.96 62.61 62.82 2,108 +0.30(+0.49%)
Dec 15, 2020 61.40 62.65 61.40 62.52 9,476 +0.86(+1.39%)
Dec 14, 2020 62.21 62.21 61.35 61.66 2,666 -0.03(-0.04%)
Dec 11, 2020 61.64 61.78 61.64 61.69 1,735 -0.57(-0.92%)
Dec 10, 2020 61.48 62.26 61.48 62.26 2,419 +0.21(+0.35%)
Dec 09, 2020 62.07 62.07 61.45 62.05 4,208 +0.45(+0.73%)
Dec 08, 2020 60.50 61.60 60.50 61.60 2,505 +0.58(+0.95%)
Dec 07, 2020 61.81 61.88 61.01 61.02 6,654 -0.74(-1.19%)
Dec 04, 2020 61.41 61.76 61.41 61.76 3,144 +0.74(+1.22%)
Dec 03, 2020 61.02 61.37 60.97 61.01 3,922 -0.10(-0.16%)
Dec 02, 2020 60.81 61.15 60.62 61.11 2,399 +0.09(+0.15%)
Dec 01, 2020 60.20 61.16 60.20 61.02 5,752 +1.43(+2.39%)
Nov 30, 2020 60.86 60.86 59.59 59.59 5,070 -1.65(-2.70%)
Nov 27, 2020 61.15 61.32 61.15 61.24 1,518 -0.56(-0.91%)
Nov 25, 2020 61.46 61.83 61.46 61.80 1,518 -0.75(-1.19%)
Nov 24, 2020 61.85 62.57 61.85 62.55 3,766 +1.25(+2.03%)
Nov 23, 2020 61.28 61.30 60.98 61.30 1,185 +0.61(+1.00%)
Nov 20, 2020 60.49 60.86 60.37 60.69 1,301 -0.17(-0.27%)
Nov 19, 2020 60.68 60.86 60.41 60.86 3,439 -0.40(-0.65%)
Nov 18, 2020 61.88 62.15 61.26 61.26 3,644 -0.31(-0.50%)
Nov 17, 2020 61.28 61.67 61.00 61.57 3,937 -0.26(-0.42%)
Nov 16, 2020 60.94 61.83 60.94 61.83 1,096,075 +2.03(+3.39%)
Nov 13, 2020 59.75 59.84 59.68 59.80 2,277 +1.15(+1.96%)
Nov 12, 2020 59.68 59.68 58.65 58.65 4,344 -1.34(-2.23%)
Nov 11, 2020 60.89 60.89 59.61 59.98 11,933 -0.79(-1.30%)
Nov 10, 2020 59.61 60.86 59.61 60.78 9,973 +1.53(+2.59%)
Nov 09, 2020 58.45 60.39 56.57 59.24 16,173 +3.24(+5.78%)
Nov 06, 2020 56.21 56.39 56.01 56.01 3,470 +0.17(+0.31%)
Nov 05, 2020 55.30 56.20 55.04 55.83 6,774 +1.07(+1.96%)
Nov 04, 2020 54.15 55.57 54.15 54.76 1,941 -0.91(-1.63%)
Nov 03, 2020 56.07 56.15 55.38 55.67 9,494 +0.86(+1.56%)
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.