Skip to main content

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

107.75 +0.34 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.61 53.13 52.59 53.13 10,006 +0.22(+0.42%)
Jan 30, 2019 52.96 52.96 52.28 52.91 1,372 +0.49(+0.94%)
Jan 29, 2019 52.23 52.43 52.20 52.41 1,564 +0.14(+0.26%)
Jan 28, 2019 52.06 52.28 52.06 52.28 1,103 -0.56(-1.06%)
Jan 25, 2019 52.84 52.84 52.84 52.84 563 +0.45(+0.86%)
Jan 24, 2019 52.60 52.63 52.38 52.38 773 +0.10(+0.19%)
Jan 23, 2019 52.32 52.32 52.27 52.29 1,627 +0.00(+0.01%)
Jan 22, 2019 53.39 53.39 52.28 52.28 4,380 -0.52(-0.98%)
Jan 18, 2019 52.44 52.88 52.44 52.80 4,845 +0.54(+1.04%)
Jan 17, 2019 51.51 52.26 51.51 52.26 3,572 +0.32(+0.61%)
Jan 16, 2019 51.58 51.94 51.58 51.94 6,045 +0.36(+0.69%)
Jan 15, 2019 51.47 51.58 51.31 51.58 4,188 +0.46(+0.90%)
Jan 14, 2019 50.58 51.16 50.58 51.12 2,331 +0.13(+0.26%)
Jan 11, 2019 50.74 50.99 50.74 50.99 1,239 -0.14(-0.27%)
Jan 10, 2019 50.74 51.13 50.67 51.13 1,425 +0.52(+1.03%)
Jan 09, 2019 50.62 50.72 50.61 50.61 1,300 +0.46(+0.91%)
Jan 08, 2019 50.76 50.76 49.89 50.15 2,023 -0.06(-0.11%)
Jan 07, 2019 50.54 50.66 50.16 50.21 5,152 -0.09(-0.18%)
Jan 04, 2019 49.65 50.30 49.65 50.30 4,282 +0.86(+1.74%)
Jan 03, 2019 49.53 49.59 49.03 49.44 1,470 -0.21(-0.43%)
Jan 02, 2019 50.18 50.18 49.65 49.65 4,424 -0.59(-1.18%)
Dec 31, 2018 50.62 50.62 49.88 50.24 6,197 +0.55(+1.11%)
Dec 28, 2018 50.14 50.20 49.69 49.69 1,014 +0.38(+0.77%)
Dec 27, 2018 48.40 49.33 48.27 49.31 9,682 +0.95(+1.97%)
Dec 26, 2018 47.36 48.36 46.93 48.36 5,788 +0.99(+2.08%)
Dec 24, 2018 48.41 48.58 47.38 47.38 10,705 -1.43(-2.93%)
Dec 21, 2018 49.03 50.33 48.76 48.81 14,875 -0.26(-0.52%)
Dec 20, 2018 49.54 49.63 48.93 49.06 13,111 -1.50(-2.97%)
Dec 19, 2018 50.09 50.56 50.09 50.56 1,920 +0.64(+1.28%)
Dec 18, 2018 49.99 50.37 49.64 49.92 7,656 -0.33(-0.65%)
Dec 17, 2018 50.10 50.60 49.91 50.25 4,914 +0.15(+0.30%)
Dec 14, 2018 49.91 50.25 49.91 50.10 4,542 -0.43(-0.84%)
Dec 13, 2018 51.07 51.08 50.37 50.53 2,168 -0.52(-1.02%)
Dec 12, 2018 51.16 51.62 51.02 51.05 5,028 +0.26(+0.51%)
Dec 11, 2018 51.82 51.82 50.64 50.79 2,326 -0.50(-0.98%)
Dec 10, 2018 52.52 52.52 51.04 51.29 2,998 -0.42(-0.82%)
Dec 07, 2018 51.82 52.56 51.63 51.71 14,193 +0.11(+0.20%)
Dec 06, 2018 51.17 51.65 51.07 51.61 5,852 -0.84(-1.60%)
Dec 04, 2018 53.72 53.72 52.44 52.44 3,747 -1.28(-2.38%)
Dec 03, 2018 54.32 54.32 53.16 53.72 18,297 -0.06(-0.11%)
Nov 30, 2018 54.53 54.53 53.46 53.78 2,838 +0.37(+0.68%)
Nov 29, 2018 53.32 53.60 53.25 53.42 2,913 -0.28(-0.52%)
Nov 28, 2018 52.49 53.69 52.49 53.69 4,637 +1.21(+2.30%)
Nov 27, 2018 52.96 52.96 52.40 52.49 1,988 -0.46(-0.88%)
Nov 26, 2018 53.00 53.16 52.77 52.95 5,518 +0.44(+0.85%)
Nov 23, 2018 52.63 52.63 52.50 52.50 567 -0.33(-0.63%)
Nov 21, 2018 52.84 52.84 52.84 0 +0.18(+0.34%)
Nov 20, 2018 52.35 52.80 52.35 52.66 10,167 -0.29(-0.54%)
Nov 19, 2018 52.77 52.95 52.77 52.95 1,007 -0.14(-0.26%)
Nov 16, 2018 52.21 53.09 52.21 53.09 7,040 +1.23(+2.38%)
Nov 15, 2018 51.52 51.85 51.52 51.85 864 -0.20(-0.39%)
Nov 14, 2018 53.35 53.35 51.63 52.06 5,089 -1.08(-2.03%)
Nov 13, 2018 53.33 53.69 53.11 53.14 4,639 -0.42(-0.78%)
Nov 12, 2018 54.07 54.09 53.55 53.55 3,953 -0.91(-1.67%)
Nov 09, 2018 54.45 54.49 54.25 54.46 2,271 -0.21(-0.38%)
Nov 08, 2018 54.65 54.70 54.56 54.67 7,528 -0.05(-0.09%)
Nov 07, 2018 54.50 54.72 54.12 54.72 5,855 +0.92(+1.72%)
Nov 06, 2018 53.54 53.84 53.54 53.79 2,383 +0.60(+1.12%)
Nov 05, 2018 52.95 53.28 52.95 53.19 4,153 +0.60(+1.14%)
Nov 02, 2018 53.21 53.21 52.31 52.59 3,633 -0.06(-0.12%)
Nov 01, 2018 53.51 53.51 52.64 52.65 4,905 -0.92(-1.73%)
Oct 31, 2018 54.05 54.05 53.17 53.58 6,576 +0.49(+0.93%)
Oct 30, 2018 52.67 53.09 52.36 53.09 4,084 +1.06(+2.03%)
Oct 29, 2018 52.08 52.62 52.03 52.03 2,338 +0.44(+0.85%)
Oct 26, 2018 51.59 51.94 50.86 51.59 8,289 -0.37(-0.71%)
Oct 25, 2018 51.32 51.96 51.32 51.96 2,398 +0.75(+1.46%)
Oct 24, 2018 52.03 52.03 51.21 51.21 11,247 -1.10(-2.10%)
Oct 23, 2018 51.88 52.59 51.88 52.31 6,563 -1.17(-2.19%)
Oct 22, 2018 53.76 53.81 52.83 53.48 6,147 -0.08(-0.15%)
Oct 19, 2018 53.44 53.76 53.20 53.56 4,655 +0.07(+0.14%)
Oct 18, 2018 53.83 53.83 53.46 53.49 3,013 -0.29(-0.53%)
Oct 17, 2018 53.59 53.99 53.12 53.77 3,434 +0.57(+1.08%)
Oct 16, 2018 52.78 53.33 52.71 53.20 6,901 +0.65(+1.24%)
Oct 15, 2018 52.42 52.87 52.42 52.55 6,961 -0.11(-0.22%)
Oct 12, 2018 54.05 54.05 51.89 52.66 17,373 -0.57(-1.08%)
Oct 11, 2018 54.42 54.42 53.06 53.24 14,773 -1.74(-3.17%)
Oct 10, 2018 56.43 56.43 54.98 54.98 11,603 -1.52(-2.70%)
Oct 09, 2018 56.35 56.63 56.07 56.50 8,402 +0.29(+0.52%)
Oct 08, 2018 56.01 56.45 56.00 56.21 10,954 -0.22(-0.39%)
Oct 05, 2018 55.92 56.43 55.92 56.43 2,157 +0.78(+1.41%)
Oct 04, 2018 56.32 56.32 55.65 55.65 1,622 -0.05(-0.08%)
Oct 03, 2018 55.81 55.97 55.70 55.70 1,150 -0.02(-0.04%)
Oct 02, 2018 56.09 56.09 55.52 55.72 7,151 +0.28(+0.51%)
Oct 01, 2018 56.78 56.78 55.44 55.44 8,501 -0.71(-1.27%)
Sep 28, 2018 55.57 56.15 55.57 56.15 1,476 +0.32(+0.57%)
Sep 27, 2018 55.91 55.91 55.83 55.83 1,217 -0.53(-0.94%)
Sep 26, 2018 56.25 56.37 56.01 56.36 11,171 +0.16(+0.29%)
Sep 25, 2018 56.25 56.33 56.19 56.20 1,725 -0.04(-0.08%)
Sep 24, 2018 57.01 57.01 56.17 56.25 4,607 -0.56(-0.98%)
Sep 21, 2018 56.73 56.80 56.73 56.80 1,140 +0.05(+0.09%)
Sep 20, 2018 56.88 56.88 56.65 56.75 6,914 +0.30(+0.53%)
Sep 19, 2018 57.06 57.06 56.45 56.45 6,572 +0.13(+0.23%)
Sep 18, 2018 57.05 57.05 55.93 56.32 3,820 +0.38(+0.68%)
Sep 17, 2018 57.42 57.42 55.92 55.94 5,175 -0.32(-0.58%)
Sep 14, 2018 55.93 56.27 55.93 56.27 1,825 +0.52(+0.93%)
Sep 13, 2018 55.39 55.78 55.35 55.75 8,368 +0.61(+1.11%)
Sep 12, 2018 55.18 55.23 54.92 55.14 4,767 -0.07(-0.13%)
Sep 11, 2018 55.35 55.37 54.95 55.21 12,075 -0.10(-0.17%)
Sep 10, 2018 55.59 55.59 55.25 55.30 4,371 -0.58(-1.04%)
Sep 07, 2018 56.11 56.11 55.81 55.88 3,080 -0.54(-0.96%)
Sep 06, 2018 56.98 56.98 56.39 56.43 1,793 +0.03(+0.06%)
Sep 05, 2018 56.31 56.46 56.29 56.39 4,422 +0.41(+0.73%)
Sep 04, 2018 56.05 56.05 55.85 55.99 2,129 +0.09(+0.16%)
Aug 31, 2018 55.90 55.90 55.90 0 +0.15(+0.26%)
Aug 30, 2018 56.24 56.24 55.75 55.75 3,559 -0.46(-0.82%)
Aug 29, 2018 56.22 56.22 56.19 56.22 1,525 +0.02(+0.03%)
Aug 28, 2018 56.47 56.98 56.20 56.20 1,623 -0.06(-0.11%)
Aug 27, 2018 55.49 56.33 55.49 56.26 2,702 +0.55(+0.99%)
Aug 24, 2018 55.23 55.71 55.23 55.71 1,368 +0.36(+0.65%)
Aug 23, 2018 55.27 55.37 55.27 55.35 2,442 -0.11(-0.20%)
Aug 22, 2018 56.12 56.12 55.39 55.46 2,266 -0.68(-1.21%)
Aug 21, 2018 55.79 56.21 55.79 56.14 1,684 +0.31(+0.55%)
Aug 20, 2018 55.75 55.83 55.62 55.83 2,731 +0.36(+0.65%)
Aug 17, 2018 55.40 55.58 55.40 55.47 1,597 +0.12(+0.21%)
Aug 16, 2018 54.91 55.60 54.91 55.35 6,561 +0.48(+0.87%)
Aug 15, 2018 54.51 54.87 54.51 54.87 2,437 +0.18(+0.34%)
Aug 14, 2018 54.45 54.73 54.45 54.69 2,826 +0.17(+0.31%)
Aug 13, 2018 54.48 54.73 54.34 54.52 2,457 -0.10(-0.19%)
Aug 10, 2018 54.65 54.65 54.17 54.62 5,247 -0.10(-0.18%)
Aug 09, 2018 54.78 54.88 54.72 54.72 2,392 -0.14(-0.25%)
Aug 08, 2018 54.66 54.95 54.66 54.86 2,669 +0.05(+0.10%)
Aug 07, 2018 55.23 55.23 54.80 54.80 4,941 -0.14(-0.26%)
Aug 06, 2018 55.02 55.14 54.92 54.95 8,901 -0.06(-0.11%)
Aug 03, 2018 55.01 55.02 54.97 55.01 2,053 -0.31(-0.55%)
Aug 02, 2018 54.75 55.41 54.75 55.31 3,284 +0.15(+0.27%)
Aug 01, 2018 55.28 55.62 54.83 55.16 33,511 +0.05(+0.10%)
Jul 31, 2018 55.02 55.20 54.82 55.11 9,293 +0.02(+0.03%)
Jul 30, 2018 54.88 55.18 54.88 55.09 6,295 +0.50(+0.91%)
Jul 27, 2018 54.90 54.92 54.60 54.60 2,748 -0.08(-0.15%)
Jul 26, 2018 53.91 54.74 53.91 54.68 7,993 +1.06(+1.98%)
Jul 25, 2018 53.49 53.63 53.31 53.62 7,820 +0.02(+0.05%)
Jul 24, 2018 53.65 53.81 53.50 53.60 16,037 -0.04(-0.08%)
Jul 23, 2018 53.46 53.64 53.22 53.64 1,551 +0.03(+0.05%)
Jul 20, 2018 53.68 53.26 53.61 5,452 -0.08(-0.14%)
Jul 19, 2018 53.77 53.93 53.52 53.68 1,949 -0.42(-0.77%)
Jul 18, 2018 53.69 54.13 53.66 54.10 32,197 +0.44(+0.82%)
Jul 17, 2018 53.64 53.74 53.64 53.66 11,486 +0.16(+0.30%)
Jul 16, 2018 53.09 53.56 53.09 53.50 2,727 +0.52(+0.98%)
Jul 13, 2018 53.25 53.25 52.92 52.98 13,000 -0.07(-0.13%)
Jul 12, 2018 53.28 53.47 52.97 53.05 4,293 -0.24(-0.44%)
Jul 11, 2018 53.47 53.52 53.29 53.29 3,035 -0.19(-0.36%)
Jul 10, 2018 53.24 53.63 53.24 53.48 3,400 +0.05(+0.10%)
Jul 09, 2018 52.73 53.43 52.73 53.43 3,058 +0.96(+1.82%)
Jul 06, 2018 52.15 52.75 52.15 52.47 5,138 +0.35(+0.67%)
Jul 05, 2018 52.55 52.55 52.07 52.12 4,828 -0.04(-0.08%)
Jul 03, 2018 52.17 52.17 52.17 0 +0.18(+0.35%)
Jul 02, 2018 51.94 52.06 51.83 51.98 2,637 -0.18(-0.34%)
Jun 29, 2018 52.14 52.53 52.13 52.16 5,354 +0.02(+0.04%)
Jun 28, 2018 51.40 52.13 51.40 52.13 10,083 +0.67(+1.30%)
Jun 27, 2018 52.02 52.19 51.47 51.47 10,961 -0.69(-1.32%)
Jun 26, 2018 52.67 52.67 52.15 52.15 9,556 -0.44(-0.84%)
Jun 25, 2018 52.78 52.78 52.32 52.60 6,478 -0.26(-0.50%)
Jun 22, 2018 52.51 52.86 52.51 52.86 1,857 +0.13(+0.25%)
Jun 21, 2018 52.89 52.89 52.58 52.73 2,480 -0.39(-0.74%)
Jun 20, 2018 53.72 53.72 53.12 53.12 760 -0.59(-1.09%)
Jun 19, 2018 53.35 53.71 53.35 53.71 1,419 +0.55(+1.04%)
Jun 18, 2018 53.31 53.31 52.95 53.16 3,412 -0.19(-0.35%)
Jun 15, 2018 53.43 53.14 53.35 1,470 -0.08(-0.15%)
Jun 14, 2018 53.66 53.66 53.39 53.43 6,408 -0.45(-0.84%)
Jun 13, 2018 54.01 54.32 53.85 53.88 4,877 +0.15(+0.29%)
Jun 12, 2018 53.72 53.95 53.72 53.72 970 -0.72(-1.33%)
Jun 11, 2018 54.69 54.69 54.28 54.45 2,005 -0.09(-0.16%)
Jun 08, 2018 54.53 54.54 54.50 54.54 1,423 +0.37(+0.68%)
Jun 07, 2018 53.75 54.16 53.75 54.16 4,792 +0.41(+0.76%)
Jun 06, 2018 53.59 53.76 53.59 53.76 2,849 +0.11(+0.20%)
Jun 05, 2018 53.42 53.65 53.27 53.65 3,760 +0.03(+0.07%)
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.