Skip to main content

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

115.85 -0.09 (-0.08%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.84 73.04 71.72 71.72 11,875 -0.74(-1.02%)
Sep 29, 2021 72.62 72.63 72.46 72.46 1,181 +0.45(+0.62%)
Sep 28, 2021 73.39 73.39 72.01 72.01 1,633 -1.21(-1.65%)
Sep 27, 2021 72.82 73.31 72.82 73.22 845 +0.56(+0.77%)
Sep 24, 2021 72.43 72.66 72.43 72.66 1,671 -0.27(-0.37%)
Sep 23, 2021 72.85 72.93 72.85 72.93 817 +0.94(+1.31%)
Sep 22, 2021 71.93 72.10 71.93 71.99 2,248 +0.43(+0.61%)
Sep 21, 2021 71.63 71.63 71.27 71.56 1,952 +0.89(+1.26%)
Sep 20, 2021 71.19 71.56 70.67 70.67 9,165 -1.86(-2.56%)
Sep 17, 2021 72.52 72.52 72.52 72.52 817 -0.33(-0.45%)
Sep 16, 2021 72.79 72.85 72.79 72.85 982 -0.18(-0.24%)
Sep 15, 2021 73.28 73.28 73.03 73.03 757 +0.12(+0.17%)
Sep 14, 2021 74.08 74.08 72.91 72.91 2,253 -0.74(-1.00%)
Sep 13, 2021 73.32 73.65 73.24 73.65 5,685 +0.54(+0.74%)
Sep 10, 2021 74.02 73.91 73.10 73.10 2,485 -0.80(-1.09%)
Sep 09, 2021 74.19 74.63 73.91 73.91 1,344 -0.36(-0.48%)
Sep 08, 2021 74.26 74.26 74.26 74.26 752 +0.43(+0.58%)
Sep 07, 2021 74.07 74.07 73.83 73.83 3,207 -0.96(-1.28%)
Sep 03, 2021 74.57 74.79 74.50 74.79 2,490 -0.11(-0.15%)
Sep 02, 2021 74.93 74.94 74.91 74.91 776 -0.34(-0.45%)
Sep 01, 2021 75.07 75.25 75.03 75.25 1,594 -0.26(-0.35%)
Aug 31, 2021 75.84 75.84 75.51 75.51 2,871 +0.04(+0.05%)
Aug 30, 2021 75.56 75.90 75.47 75.47 1,836 -0.59(-0.78%)
Aug 27, 2021 75.61 76.06 75.61 76.06 735 +0.74(+0.99%)
Aug 26, 2021 75.72 75.72 75.32 75.32 1,594 -0.76(-1.00%)
Aug 25, 2021 75.72 76.64 75.72 76.08 6,223 +0.08(+0.10%)
Aug 24, 2021 76.00 76.14 76.00 76.01 1,162 -0.01(-0.01%)
Aug 23, 2021 76.40 76.43 76.02 76.02 10,030 +0.26(+0.35%)
Aug 20, 2021 75.84 75.84 75.73 75.75 24,927 +0.60(+0.80%)
Aug 19, 2021 74.45 75.30 74.45 75.15 2,880 -0.02(-0.03%)
Aug 18, 2021 75.67 75.81 75.17 75.17 6,168 +0.00(+0.00%)
Aug 17, 2021 75.11 75.71 75.11 75.17 1,954 -0.21(-0.28%)
Aug 16, 2021 74.73 75.38 74.73 75.38 1,282 +0.23(+0.31%)
Aug 13, 2021 75.21 75.23 75.15 75.15 1,970 +0.05(+0.06%)
Aug 12, 2021 75.05 75.18 75.04 75.11 1,429 +0.17(+0.23%)
Aug 11, 2021 74.45 75.00 74.45 74.94 3,239 +0.69(+0.93%)
Aug 10, 2021 74.12 74.36 74.12 74.24 1,249 +0.36(+0.48%)
Aug 09, 2021 73.28 73.93 73.28 73.89 19,645 +0.71(+0.97%)
Aug 06, 2021 72.49 73.18 72.49 73.18 3,337 +1.67(+2.34%)
Aug 05, 2021 71.51 71.51 71.51 71.51 531 +0.19(+0.26%)
Aug 04, 2021 71.57 71.67 71.32 71.32 1,328 -0.43(-0.60%)
Aug 03, 2021 71.75 71.75 71.75 71.75 302 +0.18(+0.25%)
Aug 02, 2021 71.58 71.58 71.58 71.58 804 -0.41(-0.57%)
Jul 30, 2021 71.51 71.99 71.51 71.99 2,016 +0.23(+0.32%)
Jul 29, 2021 71.49 71.76 71.49 71.76 1,141 +1.11(+1.56%)
Jul 28, 2021 70.24 70.77 70.24 70.66 3,893 -0.37(-0.53%)
Jul 27, 2021 71.00 71.04 71.00 71.03 2,155 -0.01(-0.02%)
Jul 26, 2021 70.57 71.05 70.57 71.05 2,514 +0.37(+0.52%)
Jul 23, 2021 70.94 70.94 70.42 70.68 2,030 +0.23(+0.33%)
Jul 22, 2021 70.73 70.73 70.30 70.45 3,026 -0.95(-1.33%)
Jul 21, 2021 71.64 71.72 71.28 71.40 3,609 +0.59(+0.83%)
Jul 20, 2021 70.81 70.81 70.81 70.81 497 +1.26(+1.82%)
Jul 19, 2021 69.25 70.68 69.07 69.55 7,929 -2.42(-3.36%)
Jul 16, 2021 72.03 72.03 71.50 71.97 1,563 +0.28(+0.39%)
Jul 15, 2021 70.55 71.69 70.42 71.69 3,187 +0.37(+0.53%)
Jul 14, 2021 71.34 71.82 71.28 71.31 22,531 +0.06(+0.08%)
Jul 13, 2021 71.85 71.85 71.26 71.26 5,323 -0.85(-1.18%)
Jul 12, 2021 71.35 72.11 71.35 72.11 1,220 +0.51(+0.71%)
Jul 09, 2021 71.36 71.69 71.36 71.60 1,682 +1.66(+2.38%)
Jul 08, 2021 70.45 70.64 69.90 69.94 3,255 -1.84(-2.56%)
Jul 07, 2021 71.07 71.78 71.07 71.77 2,521 +0.56(+0.78%)
Jul 06, 2021 72.29 72.29 70.73 71.22 9,973 -0.80(-1.11%)
Jul 02, 2021 72.98 72.98 71.97 72.02 4,527 -0.61(-0.85%)
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.