Skip to main content

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

115.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.69 73.76 73.62 73.76 3,299 +0.56(+0.76%)
May 27, 2021 73.11 73.24 72.79 73.20 5,531 +0.49(+0.67%)
May 26, 2021 72.72 72.90 72.71 72.71 6,527 +0.19(+0.26%)
May 25, 2021 73.35 73.35 72.53 72.53 13,714 -1.02(-1.39%)
May 24, 2021 73.94 73.94 73.35 73.55 1,098 -0.22(-0.30%)
May 21, 2021 74.24 74.24 73.66 73.77 2,694 -0.00(-0.00%)
May 20, 2021 73.53 73.77 73.42 73.77 1,477 +0.30(+0.40%)
May 19, 2021 73.04 73.48 72.70 73.48 130,978 -0.61(-0.83%)
May 18, 2021 74.27 74.39 74.09 74.09 1,276 -0.82(-1.09%)
May 17, 2021 75.26 75.27 74.56 74.91 2,328 -0.18(-0.24%)
May 14, 2021 74.64 75.18 74.64 75.09 3,470 +0.69(+0.93%)
May 13, 2021 72.69 74.40 72.56 74.40 3,283 +1.83(+2.52%)
May 12, 2021 73.55 73.82 72.56 72.57 11,086 -0.80(-1.09%)
May 11, 2021 74.51 74.51 73.35 73.37 9,998 -2.08(-2.75%)
May 10, 2021 75.71 75.91 75.45 75.45 4,612 +0.26(+0.35%)
May 07, 2021 74.96 75.21 74.93 75.19 8,330 +0.43(+0.57%)
May 06, 2021 74.33 74.77 74.04 74.76 1,479 +1.05(+1.42%)
May 05, 2021 73.38 73.71 73.11 73.71 1,076,987 -0.45(-0.61%)
May 04, 2021 73.81 74.24 73.68 74.16 3,332 +0.36(+0.49%)
May 03, 2021 73.66 74.37 73.66 73.80 6,082 +0.58(+0.79%)
Apr 30, 2021 73.29 73.66 73.00 73.22 17,503 -0.27(-0.36%)
Apr 29, 2021 73.27 73.69 73.27 73.49 3,589 +1.06(+1.46%)
Apr 28, 2021 73.42 73.54 72.27 72.43 23,078 -0.79(-1.07%)
Apr 27, 2021 72.97 73.29 72.95 73.22 4,184 +0.33(+0.45%)
Apr 26, 2021 73.23 73.80 72.89 72.89 3,099 -0.41(-0.56%)
Apr 23, 2021 72.97 73.49 72.93 73.30 5,906 +0.83(+1.15%)
Apr 22, 2021 72.58 72.85 72.47 72.47 2,969 -0.66(-0.91%)
Apr 21, 2021 72.75 73.13 72.63 73.13 10,625 +1.10(+1.53%)
Apr 20, 2021 72.22 72.22 72.03 72.03 2,554 -0.16(-0.22%)
Apr 19, 2021 72.08 72.19 72.08 72.19 1,146 -0.25(-0.35%)
Apr 16, 2021 72.71 72.92 72.43 72.44 2,577 +0.37(+0.52%)
Apr 15, 2021 72.47 72.47 72.07 72.07 2,529 +0.07(+0.09%)
Apr 14, 2021 71.50 72.28 71.50 72.00 12,966 +0.63(+0.88%)
Apr 13, 2021 70.97 71.46 70.97 71.38 1,478 -0.11(-0.15%)
Apr 12, 2021 70.99 71.48 70.98 71.48 1,428,222 +0.70(+0.99%)
Apr 09, 2021 70.64 70.97 70.64 70.78 4,295 +0.19(+0.26%)
Apr 08, 2021 70.65 70.65 70.38 70.60 18,527 -0.39(-0.55%)
Apr 07, 2021 70.80 70.99 70.54 70.99 4,111 +0.18(+0.25%)
Apr 06, 2021 70.48 71.00 70.48 70.81 4,339 +0.23(+0.33%)
Apr 05, 2021 70.54 70.63 70.54 70.58 913 +0.37(+0.53%)
Apr 01, 2021 69.94 70.21 69.11 70.21 6,657 +0.30(+0.43%)
Mar 31, 2021 70.89 70.89 69.77 69.91 3,771 -0.68(-0.96%)
Mar 30, 2021 70.68 70.80 70.34 70.59 6,651 -0.19(-0.26%)
Mar 29, 2021 69.96 70.78 69.96 70.78 6,064 +0.70(+1.00%)
Mar 26, 2021 70.32 70.34 70.08 70.08 3,114 +0.14(+0.20%)
Mar 25, 2021 68.65 69.94 68.57 69.94 9,006 +1.01(+1.47%)
Mar 24, 2021 69.48 69.69 68.87 68.92 11,389 +0.67(+0.98%)
Mar 23, 2021 68.45 68.83 68.22 68.25 43,493 -0.26(-0.38%)
Mar 22, 2021 69.44 69.44 68.51 68.51 7,550 -1.26(-1.80%)
Mar 19, 2021 70.76 70.76 69.77 69.77 9,408 -1.06(-1.50%)
Mar 18, 2021 70.80 71.94 70.80 70.83 10,834 +0.24(+0.34%)
Mar 17, 2021 70.56 70.82 70.07 70.60 3,847 +0.23(+0.32%)
Mar 16, 2021 70.74 70.74 69.80 70.37 4,706 -0.77(-1.08%)
Mar 15, 2021 70.58 71.16 70.09 71.14 45,494 +0.56(+0.80%)
Mar 12, 2021 70.28 70.71 70.28 70.58 4,541 +0.79(+1.13%)
Mar 11, 2021 69.67 70.00 69.54 69.79 3,476 -0.22(-0.31%)
Mar 10, 2021 69.56 70.24 69.14 70.00 11,956 +1.22(+1.77%)
Mar 09, 2021 69.62 69.62 68.47 68.78 19,451 -0.83(-1.20%)
Mar 08, 2021 68.23 70.17 68.23 69.61 37,811 +1.74(+2.56%)
Mar 05, 2021 66.99 67.88 66.99 67.88 4,866 +1.91(+2.90%)
Mar 04, 2021 67.31 67.31 65.95 65.96 3,706 -1.12(-1.67%)
Mar 03, 2021 66.71 67.71 66.67 67.08 26,797 +0.53(+0.80%)
Mar 02, 2021 66.17 66.86 66.17 66.55 2,831 +0.21(+0.32%)
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.