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

68.20 USD -0.90 (-1.30%)
Official Closing Price Updated: 3:51 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 65.28 66.33 65.28 66.17 5,305 +1.55(+2.39%)
Nov 30, 2020 66.00 66.00 64.62 64.62 4,676 -1.79(-2.70%)
Nov 27, 2020 66.31 66.50 66.31 66.41 1,400 -0.61(-0.91%)
Nov 25, 2020 66.65 67.05 66.65 67.02 1,400 -0.81(-1.19%)
Nov 24, 2020 67.08 67.85 67.08 67.83 3,473 +1.35(+2.03%)
Nov 23, 2020 66.45 66.48 66.13 66.48 1,093 +0.66(+1.00%)
Nov 20, 2020 65.60 66.00 65.46 65.82 1,200 -0.18(-0.27%)
Nov 19, 2020 65.80 66.00 65.51 66.00 3,172 -0.43(-0.65%)
Nov 18, 2020 67.11 67.40 66.43 66.43 3,361 -0.34(-0.50%)
Nov 17, 2020 66.45 66.88 66.15 66.77 3,631 -0.28(-0.42%)
Nov 16, 2020 66.09 67.05 66.09 67.05 1,010,725 +2.20(+3.39%)
Nov 13, 2020 64.80 64.89 64.72 64.85 2,100 +1.25(+1.96%)
Nov 12, 2020 64.72 64.72 63.60 63.60 4,006 -1.45(-2.23%)
Nov 11, 2020 66.03 66.03 64.64 65.05 11,004 -0.86(-1.30%)
Nov 10, 2020 64.64 66.00 64.64 65.91 9,197 +1.66(+2.59%)
Nov 09, 2020 63.38 65.49 61.35 64.25 14,914 +3.51(+5.78%)
Nov 06, 2020 60.96 61.15 60.74 60.74 3,200 +0.19(+0.31%)
Nov 05, 2020 59.97 60.95 59.69 60.55 6,247 +1.17(+1.96%)
Nov 04, 2020 58.72 60.26 58.72 59.38 1,790 -0.98(-1.63%)
Nov 03, 2020 60.80 60.90 60.06 60.37 8,755 +0.93(+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.