Skip to main content

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

107.75 +0.34 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.10 71.10 69.98 70.11 3,760 -0.68(-0.96%)
Mar 30, 2021 70.89 71.01 70.54 70.80 6,631 -0.19(-0.26%)
Mar 29, 2021 70.16 70.98 70.16 70.98 6,047 +0.70(+1.00%)
Mar 26, 2021 70.53 70.55 70.28 70.28 3,104 +0.14(+0.20%)
Mar 25, 2021 68.85 70.14 68.77 70.14 8,979 +1.02(+1.47%)
Mar 24, 2021 69.69 69.89 69.08 69.12 11,356 +0.67(+0.98%)
Mar 23, 2021 68.65 69.03 68.42 68.45 43,366 -0.26(-0.38%)
Mar 22, 2021 69.65 69.65 68.71 68.71 7,527 -1.26(-1.80%)
Mar 19, 2021 70.97 70.97 69.98 69.98 9,380 -1.07(-1.50%)
Mar 18, 2021 71.01 72.16 71.01 71.04 10,802 +0.24(+0.34%)
Mar 17, 2021 70.77 71.02 70.27 70.80 3,836 +0.23(+0.32%)
Mar 16, 2021 70.95 70.95 70.00 70.58 4,692 -0.77(-1.08%)
Mar 15, 2021 70.78 71.37 70.29 71.35 45,361 +0.57(+0.80%)
Mar 12, 2021 70.49 70.92 70.49 70.78 4,528 +0.79(+1.13%)
Mar 11, 2021 69.88 70.21 69.74 69.99 3,466 -0.22(-0.31%)
Mar 10, 2021 69.76 70.45 69.34 70.21 11,921 +1.22(+1.77%)
Mar 09, 2021 69.83 69.83 68.67 68.98 19,395 -0.83(-1.20%)
Mar 08, 2021 68.43 70.38 68.43 69.82 37,701 +1.74(+2.56%)
Mar 05, 2021 67.18 68.08 67.18 68.08 4,851 +1.92(+2.90%)
Mar 04, 2021 67.51 67.51 66.15 66.16 3,696 -1.12(-1.67%)
Mar 03, 2021 66.91 67.91 66.87 67.28 26,719 +0.53(+0.80%)
Mar 02, 2021 66.36 67.06 66.36 66.75 2,822 +0.21(+0.32%)
Mar 01, 2021 66.36 66.87 65.47 66.53 5,741 +1.12(+1.71%)
Feb 26, 2021 65.30 65.65 65.29 65.42 3,665 -0.37(-0.56%)
Feb 25, 2021 67.44 67.44 65.76 65.78 18,942 -1.18(-1.76%)
Feb 24, 2021 66.01 67.47 66.01 66.96 5,732 +0.80(+1.21%)
Feb 23, 2021 65.85 66.33 65.85 66.16 9,589 +0.64(+0.98%)
Feb 22, 2021 64.32 65.52 64.23 65.52 2,624 +1.12(+1.74%)
Feb 19, 2021 64.67 64.67 64.39 64.39 11,752 -0.34(-0.53%)
Feb 18, 2021 64.34 64.74 64.23 64.74 2,084 +0.08(+0.13%)
Feb 17, 2021 64.62 64.65 63.78 64.65 1,919 +0.63(+0.99%)
Feb 16, 2021 65.02 65.02 63.88 64.02 623,317 -0.41(-0.64%)
Feb 12, 2021 64.92 65.03 64.19 64.43 2,372 -0.19(-0.30%)
Feb 11, 2021 64.70 64.86 64.58 64.62 4,666 +0.41(+0.64%)
Feb 10, 2021 64.37 64.42 64.22 64.22 2,286 +0.02(+0.03%)
Feb 09, 2021 63.86 64.33 63.69 64.20 6,188 +0.44(+0.69%)
Feb 08, 2021 63.05 63.76 63.05 63.76 62,051 +0.56(+0.89%)
Feb 05, 2021 63.34 63.55 63.16 63.19 5,175 +0.38(+0.60%)
Feb 04, 2021 61.40 62.82 61.40 62.81 5,013 +1.41(+2.29%)
Feb 03, 2021 61.53 61.68 61.12 61.41 6,826 -0.24(-0.39%)
Feb 02, 2021 61.12 61.99 61.12 61.65 24,492 +0.82(+1.36%)
Feb 01, 2021 60.59 60.90 60.29 60.82 4,322 +0.30(+0.49%)
Jan 29, 2021 60.40 60.60 59.98 60.53 4,851 -0.96(-1.57%)
Jan 28, 2021 61.47 61.68 61.36 61.49 3,221 +0.69(+1.13%)
Jan 27, 2021 61.87 61.91 60.80 60.80 4,177 -1.76(-2.81%)
Jan 26, 2021 63.62 63.62 62.56 62.56 4,379 -0.65(-1.03%)
Jan 25, 2021 63.15 63.26 62.60 63.22 3,086 -0.04(-0.06%)
Jan 22, 2021 63.32 63.32 62.70 63.25 5,067 -0.83(-1.30%)
Jan 21, 2021 64.78 65.45 64.09 64.09 34,831 -1.02(-1.57%)
Jan 20, 2021 65.07 65.14 64.83 65.11 3,560 +0.21(+0.33%)
Jan 19, 2021 64.76 64.96 64.29 64.90 5,938 +0.65(+1.01%)
Jan 15, 2021 63.68 64.25 63.65 64.25 2,048 -0.24(-0.38%)
Jan 14, 2021 65.14 65.14 64.45 64.49 23,261 -0.19(-0.30%)
Jan 13, 2021 64.92 65.06 64.63 64.69 2,819 -0.33(-0.50%)
Jan 12, 2021 64.92 65.21 64.89 65.01 3,932 +0.85(+1.33%)
Jan 11, 2021 64.10 64.44 63.96 64.16 5,077 -0.29(-0.45%)
Jan 08, 2021 64.85 64.85 63.54 64.45 12,291 -0.38(-0.59%)
Jan 07, 2021 65.48 65.48 64.63 64.83 33,092 +0.43(+0.66%)
Jan 06, 2021 63.54 65.11 63.54 64.40 8,337 +2.40(+3.87%)
Jan 05, 2021 62.09 62.13 61.48 62.01 1,646 +0.02(+0.04%)
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.