Skip to main content

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

115.69 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.37 54.37 53.31 53.62 2,847 +0.36(+0.68%)
Nov 29, 2018 53.16 53.44 53.10 53.26 2,922 -0.28(-0.52%)
Nov 28, 2018 52.33 53.54 52.33 53.54 4,651 +1.20(+2.30%)
Nov 27, 2018 52.81 52.81 52.24 52.33 1,994 -0.46(-0.88%)
Nov 26, 2018 52.84 53.00 52.62 52.79 5,534 +0.44(+0.85%)
Nov 23, 2018 52.47 52.47 52.35 52.35 569 -0.33(-0.63%)
Nov 21, 2018 52.68 52.68 52.68 0 +0.18(+0.34%)
Nov 20, 2018 52.19 52.65 52.19 52.51 10,197 -0.29(-0.54%)
Nov 19, 2018 52.61 52.79 52.61 52.79 1,010 -0.14(-0.26%)
Nov 16, 2018 52.05 52.93 52.05 52.93 7,061 +1.23(+2.38%)
Nov 15, 2018 51.37 51.70 51.37 51.70 866 -0.20(-0.39%)
Nov 14, 2018 53.19 53.19 51.48 51.90 5,104 -1.08(-2.03%)
Nov 13, 2018 53.17 53.53 52.96 52.98 4,653 -0.42(-0.78%)
Nov 12, 2018 53.91 53.93 53.39 53.39 3,965 -0.90(-1.67%)
Nov 09, 2018 54.29 54.33 54.09 54.30 2,277 -0.20(-0.38%)
Nov 08, 2018 54.49 54.54 54.40 54.50 7,550 -0.05(-0.09%)
Nov 07, 2018 54.33 54.55 53.96 54.55 5,873 +0.92(+1.72%)
Nov 06, 2018 53.38 53.68 53.38 53.63 2,390 +0.60(+1.12%)
Nov 05, 2018 52.79 53.12 52.79 53.04 4,166 +0.60(+1.14%)
Nov 02, 2018 53.06 53.06 52.16 52.44 3,644 -0.06(-0.12%)
Nov 01, 2018 53.35 53.35 52.48 52.50 4,919 -0.92(-1.73%)
Oct 31, 2018 53.90 53.90 53.01 53.42 6,596 +0.49(+0.93%)
Oct 30, 2018 52.52 52.93 52.20 52.93 4,096 +1.05(+2.03%)
Oct 29, 2018 51.93 52.46 51.88 51.88 2,344 +0.44(+0.85%)
Oct 26, 2018 51.44 51.79 50.71 51.44 8,313 -0.37(-0.71%)
Oct 25, 2018 51.17 51.81 51.17 51.81 2,405 +0.75(+1.46%)
Oct 24, 2018 51.88 51.88 51.06 51.06 11,280 -1.10(-2.10%)
Oct 23, 2018 51.73 52.43 51.73 52.16 6,582 -1.17(-2.19%)
Oct 22, 2018 53.60 53.65 52.67 53.32 6,165 -0.08(-0.15%)
Oct 19, 2018 53.28 53.60 53.04 53.40 4,669 +0.07(+0.14%)
Oct 18, 2018 53.68 53.68 53.30 53.33 3,022 -0.28(-0.53%)
Oct 17, 2018 53.43 53.83 52.96 53.61 3,445 +0.57(+1.08%)
Oct 16, 2018 52.62 53.17 52.55 53.04 6,922 +0.65(+1.24%)
Oct 15, 2018 52.26 52.72 52.26 52.39 6,982 -0.11(-0.22%)
Oct 12, 2018 53.89 53.89 51.74 52.51 17,424 -0.57(-1.08%)
Oct 11, 2018 54.26 54.26 52.90 53.08 14,816 -1.74(-3.17%)
Oct 10, 2018 56.26 56.26 54.82 54.82 11,638 -1.52(-2.70%)
Oct 09, 2018 56.19 56.46 55.91 56.34 8,427 +0.29(+0.52%)
Oct 08, 2018 55.84 56.28 55.84 56.05 10,986 -0.22(-0.39%)
Oct 05, 2018 55.76 56.27 55.76 56.27 2,163 +0.78(+1.41%)
Oct 04, 2018 56.15 56.15 55.48 55.48 1,627 -0.05(-0.08%)
Oct 03, 2018 55.64 55.81 55.53 55.53 1,153 -0.02(-0.04%)
Oct 02, 2018 55.92 55.92 55.35 55.55 7,172 +0.28(+0.51%)
Oct 01, 2018 56.62 56.62 55.27 55.27 8,526 -0.71(-1.27%)
Sep 28, 2018 55.41 55.98 55.41 55.98 1,480 +0.32(+0.57%)
Sep 27, 2018 55.75 55.75 55.67 55.67 1,220 -0.53(-0.94%)
Sep 26, 2018 56.08 56.20 55.84 56.20 11,204 +0.16(+0.29%)
Sep 25, 2018 56.08 56.16 56.02 56.04 1,731 -0.04(-0.08%)
Sep 24, 2018 56.85 56.85 56.01 56.08 4,621 -0.55(-0.98%)
Sep 21, 2018 56.57 56.64 56.57 56.64 1,144 +0.05(+0.09%)
Sep 20, 2018 56.71 56.71 56.49 56.58 6,934 +0.30(+0.53%)
Sep 19, 2018 56.89 56.89 56.29 56.29 6,591 +0.13(+0.23%)
Sep 18, 2018 56.88 56.88 55.76 56.16 3,831 +0.38(+0.68%)
Sep 17, 2018 57.25 57.25 55.75 55.78 5,191 -0.32(-0.58%)
Sep 14, 2018 55.76 56.10 55.76 56.10 1,830 +0.52(+0.93%)
Sep 13, 2018 55.23 55.62 55.19 55.59 8,393 +0.61(+1.11%)
Sep 12, 2018 55.02 55.06 54.76 54.97 4,781 -0.07(-0.13%)
Sep 11, 2018 55.18 55.20 54.78 55.04 12,110 -0.10(-0.17%)
Sep 10, 2018 55.42 55.42 55.09 55.14 4,384 -0.58(-1.04%)
Sep 07, 2018 55.95 55.95 55.65 55.72 3,089 -0.54(-0.96%)
Sep 06, 2018 56.81 56.81 56.22 56.26 1,798 +0.03(+0.06%)
Sep 05, 2018 56.15 56.30 56.12 56.22 4,435 +0.41(+0.73%)
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.