Skip to main content

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

107.74 +0.33 (+0.30%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.72 72.20 71.72 72.20 2,010 +0.23(+0.32%)
Jul 29, 2021 71.70 71.97 71.70 71.97 1,138 +1.11(+1.56%)
Jul 28, 2021 70.44 70.98 70.44 70.87 3,881 -0.38(-0.53%)
Jul 27, 2021 71.20 71.25 71.20 71.24 2,149 -0.01(-0.02%)
Jul 26, 2021 70.78 71.26 70.78 71.26 2,507 +0.37(+0.52%)
Jul 23, 2021 71.15 71.15 70.63 70.89 2,025 +0.23(+0.33%)
Jul 22, 2021 70.94 70.94 70.51 70.65 3,017 -0.96(-1.33%)
Jul 21, 2021 71.85 71.93 71.49 71.61 3,598 +0.59(+0.83%)
Jul 20, 2021 71.02 71.02 71.02 71.02 496 +1.27(+1.82%)
Jul 19, 2021 69.46 70.89 69.27 69.75 7,906 -2.43(-3.36%)
Jul 16, 2021 72.24 72.24 71.71 72.18 1,558 +0.28(+0.39%)
Jul 15, 2021 70.75 71.90 70.62 71.90 3,178 +0.38(+0.53%)
Jul 14, 2021 71.55 72.04 71.49 71.52 22,465 +0.06(+0.08%)
Jul 13, 2021 72.06 72.06 71.47 71.47 5,307 -0.85(-1.18%)
Jul 12, 2021 71.56 72.32 71.56 72.32 1,216 +0.51(+0.71%)
Jul 09, 2021 71.57 71.90 71.57 71.81 1,677 +1.67(+2.38%)
Jul 08, 2021 70.66 70.85 70.11 70.14 3,246 -1.84(-2.56%)
Jul 07, 2021 71.28 71.99 71.28 71.98 2,513 +0.56(+0.78%)
Jul 06, 2021 72.50 72.50 70.94 71.43 9,944 -0.80(-1.11%)
Jul 02, 2021 73.20 73.20 72.18 72.23 4,514 -0.62(-0.85%)
Jul 01, 2021 72.17 72.85 72.04 72.85 1,785 +1.24(+1.73%)
Jun 30, 2021 71.60 71.61 71.60 71.61 920 -0.18(-0.25%)
Jun 29, 2021 71.94 71.94 71.79 71.79 813 +0.34(+0.47%)
Jun 28, 2021 71.74 71.74 71.30 71.45 3,563 -0.88(-1.22%)
Jun 25, 2021 72.07 72.33 72.07 72.33 1,249 +0.75(+1.05%)
Jun 24, 2021 70.75 71.58 70.75 71.58 1,995 +0.92(+1.30%)
Jun 23, 2021 70.86 71.05 70.66 70.66 6,972 -0.20(-0.28%)
Jun 22, 2021 70.71 70.99 70.56 70.86 18,712 +0.26(+0.37%)
Jun 21, 2021 69.82 70.59 69.82 70.59 10,101 +1.67(+2.42%)
Jun 18, 2021 69.42 70.02 68.92 68.92 15,398 -1.70(-2.40%)
Jun 17, 2021 71.61 71.61 70.50 70.62 8,397 -2.03(-2.79%)
Jun 16, 2021 72.52 72.79 72.52 72.65 11,027 +0.49(+0.67%)
Jun 15, 2021 72.16 72.16 72.16 72.16 629 +0.05(+0.06%)
Jun 14, 2021 72.55 72.55 72.11 72.11 828 -0.75(-1.03%)
Jun 11, 2021 72.75 72.86 72.66 72.86 3,761 +0.35(+0.48%)
Jun 10, 2021 73.18 73.18 72.50 72.52 2,994 -0.32(-0.44%)
Jun 09, 2021 73.51 73.51 72.82 72.84 10,283 -0.79(-1.07%)
Jun 08, 2021 73.11 73.63 72.93 73.63 2,889 +0.28(+0.38%)
Jun 07, 2021 74.25 74.25 73.09 73.35 6,371 -0.96(-1.30%)
Jun 04, 2021 74.16 74.31 73.68 74.31 2,286 +0.12(+0.16%)
Jun 03, 2021 73.56 74.25 73.56 74.19 2,280 +0.11(+0.14%)
Jun 02, 2021 74.54 74.54 74.08 74.08 3,626 -0.14(-0.19%)
Jun 01, 2021 74.31 74.60 74.20 74.22 4,770 +0.25(+0.34%)
May 28, 2021 73.91 73.97 73.83 73.97 3,290 +0.56(+0.76%)
May 27, 2021 73.33 73.45 73.00 73.41 5,515 +0.49(+0.67%)
May 26, 2021 72.94 73.11 72.92 72.92 6,508 +0.19(+0.25%)
May 25, 2021 73.56 73.56 72.74 72.74 13,674 -1.03(-1.39%)
May 24, 2021 74.16 74.16 73.56 73.77 1,095 -0.22(-0.30%)
May 21, 2021 74.46 74.46 73.88 73.99 2,686 -0.00(-0.00%)
May 20, 2021 73.75 73.99 73.64 73.99 1,473 +0.30(+0.40%)
May 19, 2021 73.25 73.69 72.92 73.69 130,595 -0.62(-0.83%)
May 18, 2021 74.49 74.61 74.31 74.31 1,273 -0.82(-1.09%)
May 17, 2021 75.49 75.49 74.78 75.13 2,321 -0.18(-0.24%)
May 14, 2021 74.86 75.40 74.86 75.31 3,460 +0.69(+0.92%)
May 13, 2021 72.91 74.62 72.78 74.62 3,274 +1.83(+2.52%)
May 12, 2021 73.77 74.04 72.78 72.79 11,053 -0.80(-1.09%)
May 11, 2021 74.73 74.73 73.56 73.59 9,969 -2.08(-2.75%)
May 10, 2021 75.94 76.14 75.67 75.67 4,598 +0.26(+0.35%)
May 07, 2021 75.18 75.43 75.15 75.41 8,306 +0.43(+0.57%)
May 06, 2021 74.55 74.99 74.26 74.98 1,475 +1.05(+1.42%)
May 05, 2021 73.60 73.93 73.33 73.93 1,073,830 -0.45(-0.61%)
May 04, 2021 74.03 74.46 73.89 74.38 3,322 +0.36(+0.49%)
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.