Skip to main content

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

115.44 -0.25 (-0.22%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 55.88 55.88 55.68 55.82 2,136 +0.09(+0.16%)
Aug 31, 2018 55.73 55.73 55.73 0 +0.15(+0.26%)
Aug 30, 2018 56.08 56.08 55.59 55.59 3,569 -0.46(-0.82%)
Aug 29, 2018 56.05 56.05 56.02 56.05 1,529 +0.02(+0.03%)
Aug 28, 2018 56.30 56.81 56.03 56.03 1,628 -0.06(-0.11%)
Aug 27, 2018 55.32 56.16 55.32 56.09 2,710 +0.55(+0.99%)
Aug 24, 2018 55.06 55.54 55.06 55.54 1,372 +0.36(+0.65%)
Aug 23, 2018 55.11 55.21 55.11 55.18 2,449 -0.11(-0.20%)
Aug 22, 2018 55.95 55.95 55.23 55.29 2,273 -0.68(-1.21%)
Aug 21, 2018 55.62 56.04 55.62 55.97 1,689 +0.31(+0.55%)
Aug 20, 2018 55.59 55.67 55.45 55.66 2,739 +0.36(+0.65%)
Aug 17, 2018 55.24 55.41 55.24 55.30 1,601 +0.12(+0.21%)
Aug 16, 2018 54.75 55.44 54.75 55.19 6,581 +0.47(+0.87%)
Aug 15, 2018 54.34 54.71 54.34 54.71 2,445 +0.18(+0.34%)
Aug 14, 2018 54.29 54.56 54.29 54.53 2,835 +0.17(+0.31%)
Aug 13, 2018 54.32 54.56 54.18 54.36 2,464 -0.10(-0.19%)
Aug 10, 2018 54.49 54.49 54.01 54.46 5,263 -0.10(-0.18%)
Aug 09, 2018 54.62 54.72 54.56 54.56 2,399 -0.14(-0.25%)
Aug 08, 2018 54.50 54.79 54.50 54.70 2,677 +0.05(+0.10%)
Aug 07, 2018 55.07 55.07 54.64 54.64 4,956 -0.14(-0.26%)
Aug 06, 2018 54.86 54.97 54.76 54.78 8,927 -0.06(-0.11%)
Aug 03, 2018 54.84 54.86 54.81 54.84 2,059 -0.31(-0.55%)
Aug 02, 2018 54.59 55.25 54.59 55.15 3,294 +0.15(+0.27%)
Aug 01, 2018 55.11 55.45 54.67 55.00 33,610 +0.05(+0.10%)
Jul 31, 2018 54.85 55.04 54.65 54.95 9,321 +0.02(+0.03%)
Jul 30, 2018 54.72 55.01 54.72 54.93 6,314 +0.49(+0.91%)
Jul 27, 2018 54.74 54.76 54.44 54.44 2,756 -0.08(-0.15%)
Jul 26, 2018 53.75 54.58 53.75 54.52 8,017 +1.06(+1.98%)
Jul 25, 2018 53.33 53.47 53.15 53.46 7,843 +0.02(+0.05%)
Jul 24, 2018 53.49 53.66 53.34 53.44 16,084 -0.04(-0.08%)
Jul 23, 2018 53.31 53.48 53.06 53.48 1,556 +0.03(+0.05%)
Jul 20, 2018 53.53 53.10 53.45 5,469 -0.08(-0.14%)
Jul 19, 2018 53.61 53.77 53.36 53.53 1,955 -0.41(-0.77%)
Jul 18, 2018 53.53 53.97 53.50 53.94 32,292 +0.44(+0.82%)
Jul 17, 2018 53.48 53.58 53.48 53.50 11,520 +0.16(+0.30%)
Jul 16, 2018 52.93 53.41 52.93 53.34 2,735 +0.52(+0.98%)
Jul 13, 2018 53.10 53.10 52.76 52.82 13,038 -0.07(-0.13%)
Jul 12, 2018 53.12 53.31 52.82 52.90 4,306 -0.24(-0.44%)
Jul 11, 2018 53.31 53.36 53.13 53.13 3,044 -0.19(-0.36%)
Jul 10, 2018 53.09 53.47 53.09 53.32 3,410 +0.05(+0.10%)
Jul 09, 2018 52.57 53.27 52.57 53.27 3,067 +0.95(+1.82%)
Jul 06, 2018 51.99 52.60 51.99 52.32 5,153 +0.35(+0.67%)
Jul 05, 2018 52.40 52.40 51.92 51.97 4,843 -0.04(-0.08%)
Jul 03, 2018 52.01 52.01 52.01 0 +0.18(+0.35%)
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.