Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.01 -1.37 (-1.33%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 98.69 99.27 97.82 97.82 16,501 -0.33(-0.33%)
Jan 30, 2024 97.34 98.31 97.34 98.15 45,089 +0.42(+0.43%)
Jan 29, 2024 97.44 97.82 97.25 97.73 20,918 +0.05(+0.05%)
Jan 26, 2024 97.52 98.00 97.52 97.68 7,300 -0.16(-0.16%)
Jan 25, 2024 98.05 98.32 96.92 97.84 12,443 +0.60(+0.61%)
Jan 24, 2024 97.24 97.72 97.00 97.24 23,219 +1.40(+1.46%)
Jan 23, 2024 96.62 96.77 95.82 95.84 11,488 -0.57(-0.59%)
Jan 22, 2024 96.22 96.41 95.80 96.41 8,296 +0.88(+0.92%)
Jan 19, 2024 94.50 95.74 94.50 95.53 14,508 +2.04(+2.18%)
Jan 18, 2024 92.02 93.56 92.02 93.49 12,259 +0.60(+0.64%)
Jan 17, 2024 92.77 93.63 92.61 92.89 11,213 +0.16(+0.17%)
Jan 16, 2024 92.57 92.74 92.30 92.74 17,302 +0.10(+0.11%)
Jan 12, 2024 92.87 92.92 92.33 92.64 10,650 +0.08(+0.09%)
Jan 11, 2024 92.22 92.56 91.58 92.56 8,719 +0.77(+0.84%)
Jan 10, 2024 91.11 91.79 91.11 91.79 27,781 +0.37(+0.40%)
Jan 09, 2024 92.05 92.05 90.47 91.42 19,369 -0.56(-0.61%)
Jan 08, 2024 91.47 91.98 91.25 91.98 14,473 -0.28(-0.30%)
Jan 05, 2024 92.06 92.42 91.99 92.26 16,750 +0.28(+0.30%)
Jan 04, 2024 92.18 92.65 91.91 91.98 18,718 +0.82(+0.90%)
Jan 03, 2024 90.79 92.08 90.79 91.16 10,163 -0.10(-0.11%)
Jan 02, 2024 89.85 91.26 89.85 91.26 11,824 +1.16(+1.29%)
Dec 29, 2023 90.11 90.23 89.58 90.10 9,665 +0.12(+0.13%)
Dec 28, 2023 89.38 90.04 89.38 89.98 13,961 +0.61(+0.68%)
Dec 27, 2023 89.23 89.42 89.06 89.37 9,101 +0.15(+0.17%)
Dec 26, 2023 89.13 89.38 88.92 89.22 11,661 +0.11(+0.13%)
Dec 22, 2023 88.71 89.21 88.71 89.11 7,606 +0.40(+0.45%)
Dec 21, 2023 88.21 88.70 87.63 88.70 9,764 +0.33(+0.37%)
Dec 20, 2023 89.22 89.73 88.38 88.38 50,732 -1.43(-1.60%)
Dec 19, 2023 89.39 89.99 89.39 89.81 50,909 +0.49(+0.55%)
Dec 18, 2023 89.01 89.40 88.62 89.32 30,492 +0.88(+1.00%)
Dec 15, 2023 89.45 89.45 87.97 88.44 62,458 -0.75(-0.84%)
Dec 14, 2023 92.01 92.01 88.69 89.19 112,421 -2.11(-2.31%)
Dec 13, 2023 91.65 91.70 91.08 91.30 35,462 -0.30(-0.32%)
Dec 12, 2023 91.09 91.82 91.09 91.60 22,769 +0.90(+0.99%)
Dec 11, 2023 89.84 91.07 89.84 90.70 50,406 +0.73(+0.81%)
Dec 08, 2023 90.06 90.07 89.55 89.96 44,967 +0.25(+0.28%)
Dec 07, 2023 90.57 90.57 89.40 89.72 29,239 -0.50(-0.55%)
Dec 06, 2023 91.74 91.74 89.99 90.21 29,249 -1.01(-1.11%)
Dec 05, 2023 91.22 91.71 91.19 91.22 9,987 -0.18(-0.20%)
Dec 04, 2023 90.33 91.60 90.33 91.40 17,748 +0.47(+0.51%)
Dec 01, 2023 90.80 91.34 90.78 90.93 87,819 +0.17(+0.18%)
Nov 30, 2023 89.61 90.79 89.61 90.77 26,162 +1.59(+1.78%)
Nov 29, 2023 89.58 89.58 88.87 89.18 7,121 -0.37(-0.41%)
Nov 28, 2023 90.79 90.79 89.55 89.55 6,314 -1.46(-1.60%)
Nov 27, 2023 90.11 91.04 90.11 91.00 7,533 +0.64(+0.71%)
Nov 24, 2023 90.54 90.54 90.36 90.36 1,747 +0.53(+0.60%)
Nov 22, 2023 89.44 89.88 89.25 89.82 13,130 +0.45(+0.50%)
Nov 21, 2023 88.89 89.69 88.89 89.37 27,109 +1.07(+1.22%)
Nov 20, 2023 87.77 88.43 87.77 88.30 8,220 +0.24(+0.27%)
Nov 17, 2023 88.04 88.55 88.02 88.06 21,928 +0.11(+0.12%)
Nov 16, 2023 87.06 88.46 87.06 87.95 5,688 +0.74(+0.85%)
Nov 15, 2023 88.12 88.12 87.19 87.21 11,341 -0.93(-1.06%)
Nov 14, 2023 87.66 88.26 87.59 88.14 28,618 +0.52(+0.60%)
Nov 13, 2023 87.38 87.78 87.37 87.62 9,082 +0.19(+0.22%)
Nov 10, 2023 86.84 87.46 86.59 87.43 23,624 +0.88(+1.02%)
Nov 09, 2023 87.13 87.34 86.54 86.55 28,922 -0.55(-0.64%)
Nov 08, 2023 87.79 87.79 86.98 87.10 49,388 -0.76(-0.87%)
Nov 07, 2023 87.63 88.04 87.39 87.86 16,139 -0.12(-0.14%)
Nov 06, 2023 88.06 88.16 87.80 87.98 9,609 +0.03(+0.03%)
Nov 03, 2023 88.89 88.89 87.75 87.95 21,349 -0.05(-0.06%)
Nov 02, 2023 89.08 89.94 87.52 88.00 10,866 -1.10(-1.23%)
Nov 01, 2023 86.95 89.20 86.95 89.10 112,339 +2.26(+2.60%)
Oct 31, 2023 85.85 86.96 85.85 86.84 7,053 +1.03(+1.20%)
Oct 30, 2023 84.65 85.96 84.65 85.81 25,355 +1.53(+1.81%)
Oct 27, 2023 85.68 85.68 83.91 84.29 61,407 -1.58(-1.85%)
Oct 26, 2023 86.68 87.03 85.74 85.87 10,876 -0.46(-0.53%)
Oct 25, 2023 86.55 87.18 86.25 86.33 21,450 +0.69(+0.81%)
Oct 24, 2023 85.25 85.80 85.16 85.63 12,617 +1.45(+1.72%)
Oct 23, 2023 85.49 85.49 84.15 84.19 43,820 -0.89(-1.05%)
Oct 20, 2023 86.73 86.73 85.06 85.08 65,647 -1.40(-1.62%)
Oct 19, 2023 87.96 88.12 86.36 86.48 17,892 -1.73(-1.97%)
Oct 18, 2023 88.66 89.06 88.12 88.21 4,710 -0.66(-0.75%)
Oct 17, 2023 87.60 88.92 87.60 88.87 8,021 +1.37(+1.56%)
Oct 16, 2023 86.29 87.58 87.36 87.51 11,239 +1.63(+1.90%)
Oct 13, 2023 85.43 85.87 85.43 85.87 3,819 +1.58(+1.88%)
Oct 12, 2023 84.79 84.79 83.72 84.29 3,334 -0.30(-0.35%)
Oct 11, 2023 84.03 84.58 83.85 84.58 2,908 +0.72(+0.86%)
Oct 10, 2023 84.61 84.61 83.86 83.86 10,184 -0.65(-0.77%)
Oct 09, 2023 83.99 84.53 83.99 84.51 3,824 +0.18(+0.21%)
Oct 06, 2023 83.98 84.66 83.98 84.34 2,751 +0.09(+0.11%)
Oct 05, 2023 83.96 84.27 83.51 84.25 12,789 +0.90(+1.08%)
Oct 04, 2023 82.22 83.38 82.04 83.35 26,706 +1.25(+1.52%)
Oct 03, 2023 82.47 82.65 81.86 82.10 6,643 -0.73(-0.88%)
Oct 02, 2023 82.74 82.83 82.37 82.83 3,844 -0.49(-0.58%)
Sep 29, 2023 84.12 84.12 83.19 83.32 3,662 -1.38(-1.63%)
Sep 28, 2023 85.04 85.04 84.60 84.69 2,525 +0.34(+0.40%)
Sep 27, 2023 84.69 84.69 83.71 84.36 5,285 -0.33(-0.39%)
Sep 26, 2023 85.47 85.47 84.66 84.68 8,318 -0.58(-0.69%)
Sep 25, 2023 85.13 85.27 85.21 85.27 3,117 -0.05(-0.06%)
Sep 22, 2023 85.31 85.70 85.31 85.32 4,979 +0.17(+0.20%)
Sep 21, 2023 85.22 85.77 84.95 85.15 11,217 -0.37(-0.43%)
Sep 20, 2023 85.74 86.14 85.52 85.52 5,532 +0.06(+0.07%)
Sep 19, 2023 84.96 85.61 84.96 85.46 6,699 +0.67(+0.79%)
Sep 18, 2023 84.04 84.88 84.04 84.78 3,874 +0.84(+1.00%)
Sep 15, 2023 84.31 84.31 83.79 83.95 5,193 -0.62(-0.74%)
Sep 14, 2023 84.40 84.61 84.06 84.57 6,111 +1.09(+1.30%)
Sep 13, 2023 83.55 83.72 83.24 83.48 6,588 -0.04(-0.05%)
Sep 12, 2023 82.48 83.96 82.48 83.52 5,401 +1.05(+1.27%)
Sep 11, 2023 82.20 82.66 82.20 82.48 22,003 +0.82(+1.00%)
Sep 08, 2023 81.86 82.30 81.57 81.66 8,350 -0.38(-0.47%)
Sep 07, 2023 81.34 82.26 81.34 82.04 11,672 +0.59(+0.73%)
Sep 06, 2023 81.78 81.78 81.40 81.45 7,428 +0.27(+0.33%)
Sep 05, 2023 82.43 82.43 81.18 81.18 6,814 -1.47(-1.78%)
Sep 01, 2023 81.95 82.76 81.95 82.65 7,227 +0.94(+1.16%)
Aug 31, 2023 82.01 82.01 81.64 81.71 3,839 -0.28(-0.35%)
Aug 30, 2023 81.38 82.13 81.38 81.99 6,054 +0.61(+0.75%)
Aug 29, 2023 80.92 81.38 80.92 81.38 2,904 +0.59(+0.73%)
Aug 28, 2023 80.93 81.23 80.42 80.79 8,637 -0.03(-0.04%)
Aug 25, 2023 81.38 81.38 80.82 80.82 4,880 -0.01(-0.01%)
Aug 24, 2023 80.20 81.06 80.20 80.83 6,175 +0.28(+0.34%)
Aug 23, 2023 80.22 80.55 80.21 80.55 4,236 +0.44(+0.55%)
Aug 22, 2023 80.71 80.71 79.94 80.11 8,359 -0.56(-0.70%)
Aug 21, 2023 80.81 80.86 80.29 80.67 16,250 -0.31(-0.38%)
Aug 18, 2023 80.91 81.52 80.91 80.98 14,086 -0.32(-0.39%)
Aug 17, 2023 82.87 82.89 81.29 81.29 9,558 -1.12(-1.37%)
Aug 16, 2023 81.51 82.69 81.51 82.42 11,258 +1.20(+1.48%)
Aug 15, 2023 81.29 81.44 81.09 81.21 2,839 -0.88(-1.07%)
Aug 14, 2023 82.09 82.11 81.94 82.09 3,833 -0.34(-0.41%)
Aug 11, 2023 81.98 82.58 81.98 82.43 19,494 -0.02(-0.02%)
Aug 10, 2023 82.74 83.35 82.45 82.45 8,214 +0.01(+0.01%)
Aug 09, 2023 82.29 82.97 82.25 82.44 33,009 -0.09(-0.11%)
Aug 08, 2023 82.73 83.19 82.45 82.53 65,924 -1.25(-1.50%)
Aug 07, 2023 83.01 84.25 83.01 83.78 558,345 +1.01(+1.22%)
Aug 04, 2023 83.25 83.57 82.74 82.77 6,716 -0.58(-0.70%)
Aug 03, 2023 82.87 83.60 82.87 83.35 8,416 +0.08(+0.09%)
Aug 02, 2023 82.92 83.80 82.83 83.28 33,437 +0.08(+0.09%)
Aug 01, 2023 83.06 83.37 82.75 83.20 5,743 +0.10(+0.12%)
Jul 31, 2023 83.20 83.34 82.94 83.10 2,095 -0.22(-0.26%)
Jul 28, 2023 83.81 84.09 83.27 83.32 4,026 -0.37(-0.44%)
Jul 27, 2023 83.69 84.20 83.57 83.68 7,320 -0.13(-0.15%)
Jul 26, 2023 82.33 84.08 82.33 83.81 3,822 +1.46(+1.77%)
Jul 25, 2023 82.63 82.64 82.35 82.35 4,718 -0.79(-0.95%)
Jul 24, 2023 82.84 83.74 82.75 83.14 14,248 +0.36(+0.43%)
Jul 21, 2023 83.06 83.14 82.45 82.78 21,746 -0.06(-0.07%)
Jul 20, 2023 80.82 82.84 80.82 82.84 11,257 +2.07(+2.57%)
Jul 19, 2023 80.97 81.04 80.58 80.77 7,625 +0.15(+0.18%)
Jul 18, 2023 80.73 80.73 80.47 80.62 3,559 +0.44(+0.55%)
Jul 17, 2023 78.76 80.47 78.76 80.18 16,946 +1.57(+2.00%)
Jul 14, 2023 79.34 79.34 78.25 78.61 42,732 -0.83(-1.04%)
Jul 13, 2023 79.80 79.84 79.33 79.44 12,014 -1.25(-1.54%)
Jul 12, 2023 81.45 81.53 80.60 80.68 15,828 -0.16(-0.19%)
Jul 11, 2023 80.25 80.93 80.09 80.84 7,480 +0.82(+1.03%)
Jul 10, 2023 80.82 81.26 80.01 80.02 3,540 -0.66(-0.82%)
Jul 07, 2023 79.93 81.11 79.93 80.68 25,477 +0.60(+0.75%)
Jul 06, 2023 79.52 80.15 79.52 80.08 4,622 -0.15(-0.18%)
Jul 05, 2023 80.67 80.80 79.52 80.23 961,738 -0.57(-0.71%)
Jul 03, 2023 80.88 81.31 80.67 80.80 5,251 +0.01(+0.02%)
Jun 30, 2023 80.65 81.23 80.46 80.78 26,647 +0.46(+0.57%)
Jun 29, 2023 79.44 80.33 79.44 80.33 4,610 +1.20(+1.52%)
Jun 28, 2023 79.88 79.88 78.75 79.12 594,212 -0.99(-1.23%)
Jun 27, 2023 79.96 80.76 79.96 80.11 5,350 +0.08(+0.10%)
Jun 26, 2023 79.70 80.33 79.60 80.03 7,561 +0.18(+0.22%)
Jun 23, 2023 80.32 80.52 79.81 79.85 6,329 -0.93(-1.15%)
Jun 22, 2023 80.62 80.78 80.20 80.78 5,063 +0.08(+0.10%)
Jun 21, 2023 79.94 80.87 79.90 80.70 8,177 +0.17(+0.21%)
Jun 20, 2023 81.05 81.09 80.28 80.53 5,612 -0.78(-0.96%)
Jun 16, 2023 80.14 81.31 80.14 81.31 13,444 +1.17(+1.46%)
Jun 15, 2023 79.78 80.14 79.22 80.14 6,208 -2.91(-3.50%)
May 08, 2023 82.67 83.27 82.67 83.05 18,759 +0.69(+0.84%)
May 05, 2023 81.87 82.81 81.87 82.36 4,573 +1.69(+2.10%)
May 04, 2023 80.92 81.14 80.06 80.67 5,581 -0.69(-0.85%)
May 03, 2023 81.60 82.00 81.36 81.36 7,449 -0.31(-0.39%)
May 02, 2023 82.48 82.56 80.83 81.68 6,737 -1.38(-1.66%)
May 01, 2023 82.57 83.86 82.37 83.05 19,246 +0.20(+0.24%)
Apr 28, 2023 82.40 83.00 82.40 82.86 5,943 +0.58(+0.70%)
Apr 27, 2023 81.01 82.37 81.01 82.28 26,246 +1.01(+1.25%)
Apr 26, 2023 81.57 82.22 81.00 81.26 11,846 -0.70(-0.85%)
Apr 25, 2023 82.32 82.57 81.88 81.96 8,171 -0.65(-0.79%)
Apr 24, 2023 82.91 83.37 82.43 82.61 16,940 -0.15(-0.18%)
Apr 21, 2023 82.52 82.83 81.97 82.76 6,395 -1.23(-1.46%)
Apr 20, 2023 83.86 84.29 83.62 83.99 30,487 -0.03(-0.04%)
Apr 19, 2023 82.91 84.25 82.91 84.02 8,588 +1.22(+1.47%)
Apr 18, 2023 82.66 82.81 82.16 82.80 11,063 +0.51(+0.62%)
Apr 17, 2023 80.79 82.29 80.79 82.29 11,425 +1.30(+1.60%)
Apr 14, 2023 81.78 81.81 80.82 80.99 13,735 -1.61(-1.95%)
Apr 13, 2023 83.00 83.00 82.17 82.60 19,990 -0.78(-0.94%)
Apr 12, 2023 83.71 84.09 83.18 83.38 7,896 +0.06(+0.08%)
Apr 11, 2023 83.42 83.72 83.25 83.32 13,098 +0.20(+0.24%)
Apr 10, 2023 82.56 83.16 82.56 83.12 8,209 +0.52(+0.63%)
Apr 06, 2023 82.92 82.92 82.38 82.60 12,095 +0.35(+0.42%)
Apr 05, 2023 81.53 82.33 81.53 82.26 16,216 +0.63(+0.77%)
Apr 04, 2023 82.76 82.76 80.92 81.63 16,498 -0.71(-0.86%)
Apr 03, 2023 81.71 82.88 81.71 82.33 7,630 +0.52(+0.64%)
Mar 31, 2023 81.85 81.94 81.39 81.81 76,189 +0.57(+0.70%)
Mar 30, 2023 81.78 81.78 80.59 81.24 13,083 +0.03(+0.04%)
Mar 29, 2023 80.21 81.24 80.21 81.21 10,172 +1.56(+1.96%)
Mar 28, 2023 79.31 79.92 79.27 79.65 12,602 +0.22(+0.27%)
Mar 27, 2023 79.79 79.86 78.90 79.44 83,293 +0.81(+1.02%)
Mar 24, 2023 77.54 78.63 76.82 78.63 29,212 +0.66(+0.84%)
Mar 23, 2023 79.49 79.49 77.57 77.97 48,166 -1.23(-1.55%)
Mar 22, 2023 81.83 81.83 79.20 79.20 67,431 -2.36(-2.89%)
Mar 21, 2023 81.63 81.86 81.28 81.56 15,650 +1.95(+2.44%)
Mar 20, 2023 77.67 80.22 77.67 79.61 13,255 +2.14(+2.77%)
Mar 17, 2023 81.20 81.20 77.23 77.47 52,517 -3.77(-4.64%)
Mar 16, 2023 78.44 81.27 77.67 81.24 30,896 +2.74(+3.49%)
Mar 15, 2023 79.38 79.46 77.24 78.50 49,866 -3.00(-3.68%)
Mar 14, 2023 82.13 82.13 80.84 81.51 13,364 +1.58(+1.98%)
Mar 13, 2023 81.13 81.13 79.70 79.92 22,812 -2.60(-3.15%)
Mar 10, 2023 83.75 83.75 82.28 82.52 8,514 -1.45(-1.72%)
Mar 09, 2023 86.02 86.02 83.54 83.97 15,094 -1.79(-2.08%)
Mar 08, 2023 86.94 86.94 85.10 85.76 12,424 -0.90(-1.04%)
Mar 07, 2023 88.15 88.23 86.31 86.66 21,733 -1.31(-1.49%)
Mar 06, 2023 88.92 88.92 87.81 87.97 13,536 -0.22(-0.25%)
Mar 03, 2023 87.78 88.21 87.42 88.19 88,616 +0.35(+0.40%)
Mar 02, 2023 87.32 87.89 87.32 87.84 20,493 -0.67(-0.76%)
Mar 01, 2023 88.66 88.66 87.84 88.51 25,190 -0.02(-0.02%)
Feb 28, 2023 88.18 89.03 88.18 88.53 200,130 +0.58(+0.66%)
Feb 27, 2023 88.50 88.79 87.84 87.96 14,604 +0.10(+0.11%)
Feb 24, 2023 87.81 87.89 87.47 87.86 9,342 +0.15(+0.17%)
Feb 23, 2023 88.17 88.70 87.22 87.71 27,272 -0.50(-0.57%)
Feb 22, 2023 88.34 88.81 88.01 88.21 122,127 +0.00(+0.00%)
Feb 21, 2023 88.96 88.96 87.83 88.21 19,000 -1.03(-1.15%)
Feb 17, 2023 88.55 89.44 88.55 89.24 23,774 +0.36(+0.41%)
Feb 16, 2023 88.75 89.46 88.63 88.88 12,768 -0.31(-0.35%)
Feb 15, 2023 88.22 89.19 88.22 89.19 9,961 +0.63(+0.71%)
Feb 14, 2023 89.08 89.62 88.51 88.56 6,471 -0.84(-0.94%)
Feb 13, 2023 88.98 89.50 88.98 89.40 8,536 +0.67(+0.76%)
Feb 10, 2023 88.49 88.77 88.32 88.73 9,195 +0.40(+0.45%)
Feb 09, 2023 89.80 89.96 88.23 88.33 15,634 -0.55(-0.62%)
Feb 08, 2023 88.48 89.45 88.45 88.88 27,039 -0.53(-0.59%)
Feb 07, 2023 87.64 89.42 87.64 89.40 7,672 +1.95(+2.23%)
Feb 06, 2023 85.95 87.45 85.95 87.45 13,905 +1.03(+1.19%)
Feb 03, 2023 85.65 86.42 85.26 86.42 16,755 +0.89(+1.04%)
Feb 02, 2023 86.76 86.76 84.04 85.53 76,696 -1.07(-1.23%)
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.