Skip to main content

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

115.41 -0.28 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.68 60.68 59.41 59.42 5,085 -1.65(-2.70%)
Nov 27, 2020 60.97 61.14 60.97 61.06 1,522 -0.56(-0.91%)
Nov 25, 2020 61.28 61.65 61.28 61.62 1,522 -0.74(-1.19%)
Nov 24, 2020 61.67 62.38 61.67 62.36 3,777 +1.24(+2.03%)
Nov 23, 2020 61.10 61.12 60.81 61.12 1,188 +0.61(+1.00%)
Nov 20, 2020 60.31 60.68 60.19 60.52 1,305 -0.17(-0.27%)
Nov 19, 2020 60.50 60.68 60.23 60.68 3,449 -0.40(-0.65%)
Nov 18, 2020 61.70 61.97 61.08 61.08 3,655 -0.31(-0.50%)
Nov 17, 2020 61.10 61.49 60.82 61.39 3,949 -0.26(-0.42%)
Nov 16, 2020 60.76 61.65 60.76 61.65 1,099,298 +2.02(+3.39%)
Nov 13, 2020 59.58 59.66 59.51 59.62 2,284 +1.15(+1.96%)
Nov 12, 2020 59.51 59.51 58.48 58.48 4,357 -1.33(-2.23%)
Nov 11, 2020 60.71 60.71 59.43 59.81 11,968 -0.79(-1.30%)
Nov 10, 2020 59.43 60.68 59.43 60.60 10,002 +1.53(+2.59%)
Nov 09, 2020 58.28 60.21 56.41 59.07 16,220 +3.23(+5.78%)
Nov 06, 2020 56.05 56.22 55.84 55.84 3,480 +0.17(+0.31%)
Nov 05, 2020 55.14 56.04 54.88 55.67 6,794 +1.07(+1.96%)
Nov 04, 2020 53.99 55.40 53.99 54.60 1,946 -0.90(-1.63%)
Nov 03, 2020 55.90 55.99 55.22 55.50 9,522 +0.86(+1.56%)
Nov 02, 2020 53.74 54.70 53.74 54.65 5,153 +1.73(+3.28%)
Oct 30, 2020 53.90 53.90 52.79 52.91 3,154 -0.94(-1.74%)
Oct 29, 2020 52.64 54.05 52.15 53.85 3,528 +0.85(+1.61%)
Oct 28, 2020 53.22 53.25 52.95 53.00 3,100 -0.55(-1.03%)
Oct 27, 2020 54.55 54.55 53.54 53.55 3,310 -0.91(-1.67%)
Oct 26, 2020 55.09 55.09 54.15 54.46 12,468 -1.43(-2.55%)
Oct 23, 2020 55.52 56.00 55.52 55.88 7,395 +0.32(+0.58%)
Oct 22, 2020 54.30 55.56 54.30 55.56 9,297 +0.45(+0.81%)
Oct 21, 2020 53.62 55.17 53.56 55.11 25,127 +1.64(+3.07%)
Oct 20, 2020 53.33 53.56 53.25 53.47 4,110 +0.78(+1.48%)
Oct 19, 2020 53.32 53.46 52.66 52.69 3,176 -0.72(-1.34%)
Oct 16, 2020 53.56 53.56 53.35 53.41 2,392 +0.06(+0.10%)
Oct 15, 2020 52.61 53.46 52.61 53.35 5,387 +0.09(+0.17%)
Oct 14, 2020 53.26 54.06 53.26 53.26 4,121 -0.23(-0.44%)
Oct 13, 2020 54.80 54.80 53.40 53.50 2,074 -1.46(-2.65%)
Oct 12, 2020 53.88 55.01 53.88 54.96 3,358 +0.97(+1.80%)
Oct 09, 2020 54.23 54.25 53.80 53.98 3,589 -0.03(-0.06%)
Oct 08, 2020 54.16 54.16 53.67 54.02 926 +0.82(+1.54%)
Oct 07, 2020 53.07 53.54 52.72 53.20 6,564 +0.32(+0.61%)
Oct 06, 2020 53.60 53.90 52.83 52.88 2,315 -0.51(-0.96%)
Oct 05, 2020 52.66 53.58 52.66 53.39 14,618 +1.10(+2.11%)
Oct 02, 2020 52.39 52.56 52.29 52.29 2,610 +0.79(+1.54%)
Oct 01, 2020 52.37 52.37 51.50 51.50 2,174 -0.35(-0.67%)
Sep 30, 2020 51.81 52.13 51.56 51.85 5,637 +0.27(+0.53%)
Sep 29, 2020 51.96 51.96 51.02 51.57 2,408 -0.39(-0.75%)
Sep 28, 2020 51.16 52.44 51.16 51.96 2,830 +1.12(+2.21%)
Sep 25, 2020 50.39 50.84 50.32 50.84 4,459 +0.31(+0.61%)
Sep 24, 2020 50.43 51.00 50.43 50.53 2,166 +0.22(+0.44%)
Sep 23, 2020 51.88 51.94 50.31 50.31 5,663 -1.08(-2.11%)
Sep 22, 2020 51.58 52.06 51.30 51.40 5,673 +0.41(+0.81%)
Sep 21, 2020 51.31 51.90 50.82 50.98 7,747 -1.54(-2.93%)
Sep 18, 2020 52.83 53.21 52.52 52.52 3,273 -0.35(-0.66%)
Sep 17, 2020 52.69 53.09 52.58 52.87 2,629 -0.39(-0.73%)
Sep 16, 2020 52.78 54.00 52.78 53.26 19,885 +0.44(+0.83%)
Sep 15, 2020 53.15 53.17 52.82 52.82 3,967 -1.05(-1.94%)
Sep 14, 2020 53.50 54.10 53.50 53.87 18,934 +0.56(+1.05%)
Sep 11, 2020 53.16 53.73 52.97 53.31 8,947 -0.13(-0.24%)
Sep 10, 2020 54.35 54.41 53.44 53.44 19,919 -1.30(-2.38%)
Sep 09, 2020 53.95 54.79 53.95 54.74 5,265 +0.96(+1.79%)
Sep 08, 2020 54.43 54.44 53.49 53.78 5,520 -1.41(-2.56%)
Sep 04, 2020 55.65 56.13 54.77 55.19 8,620 +0.22(+0.41%)
Sep 03, 2020 56.09 56.74 54.96 54.96 4,290 -0.75(-1.35%)
Sep 02, 2020 54.94 55.72 54.94 55.72 2,601 +0.86(+1.57%)
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.