Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

120.29 +2.07 (+1.75%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 119.05 120.38 118.98 120.29 23,568 +2.07(+1.75%)
Nov 07, 2024 119.06 119.34 118.10 118.22 17,641 -1.17(-0.98%)
Nov 06, 2024 118.81 119.69 117.85 119.39 33,176 +5.03(+4.40%)
Nov 05, 2024 113.00 114.47 113.00 114.36 16,536 +1.23(+1.09%)
Nov 04, 2024 113.84 113.84 112.93 113.13 17,542 -0.32(-0.28%)
Nov 01, 2024 113.94 114.95 113.45 113.45 10,796 -0.52(-0.46%)
Oct 31, 2024 116.41 116.41 113.86 113.97 12,443 -2.24(-1.93%)
Oct 30, 2024 115.25 116.94 115.25 116.21 7,920 +0.88(+0.76%)
Oct 29, 2024 116.02 116.54 115.33 115.33 13,293 -1.20(-1.03%)
Oct 28, 2024 115.83 116.98 115.83 116.53 17,470 +0.96(+0.83%)
Oct 25, 2024 118.03 118.03 115.44 115.57 66,855 -2.18(-1.85%)
Oct 24, 2024 118.04 118.23 117.28 117.75 12,396 +0.23(+0.20%)
Oct 23, 2024 117.26 117.83 116.69 117.52 27,894 -0.04(-0.03%)
Oct 22, 2024 118.59 118.59 116.30 117.56 14,940 -1.23(-1.04%)
Oct 21, 2024 120.16 120.20 118.74 118.79 18,702 -1.36(-1.13%)
Oct 18, 2024 120.10 120.45 119.62 120.15 21,366 -0.18(-0.15%)
Oct 17, 2024 118.54 120.33 118.54 120.33 20,212 +2.37(+2.01%)
Oct 16, 2024 116.95 118.11 116.95 117.96 15,922 +1.10(+0.94%)
Oct 15, 2024 117.39 118.37 116.75 116.86 17,176 -0.11(-0.09%)
Oct 14, 2024 115.98 117.06 115.17 116.97 466,093 +0.73(+0.63%)
Oct 11, 2024 115.37 116.75 115.37 116.24 40,629 +0.88(+0.76%)
Oct 10, 2024 117.00 117.00 114.88 115.36 13,999 +0.41(+0.36%)
Oct 09, 2024 112.61 115.45 112.61 114.95 14,873 +1.58(+1.39%)
Oct 08, 2024 112.10 113.92 112.10 113.37 15,686 +1.43(+1.28%)
Oct 07, 2024 116.63 116.63 111.39 111.94 720,984 -5.43(-4.63%)
Oct 04, 2024 115.58 117.37 115.00 117.37 33,134 +2.34(+2.03%)
Oct 03, 2024 115.21 115.24 114.45 115.03 20,872 -0.89(-0.77%)
Oct 02, 2024 115.57 116.40 115.57 115.92 37,489 -0.06(-0.05%)
Oct 01, 2024 115.53 116.43 115.02 115.98 25,464 +0.43(+0.37%)
Sep 30, 2024 115.49 115.55 114.09 115.55 21,114 +0.21(+0.18%)
Sep 27, 2024 115.82 115.98 115.16 115.34 41,164 -0.01(-0.01%)
Sep 26, 2024 115.67 115.93 114.72 115.35 69,299 +0.21(+0.18%)
Sep 25, 2024 115.42 115.83 115.03 115.14 28,745 -0.45(-0.39%)
Sep 24, 2024 116.38 116.38 115.20 115.59 98,022 -0.47(-0.40%)
Sep 23, 2024 115.66 116.16 115.24 116.06 927,601 +0.91(+0.79%)
Sep 20, 2024 114.56 115.43 114.56 115.15 17,988 +0.08(+0.07%)
Sep 19, 2024 116.60 116.60 114.38 115.07 36,920 -0.28(-0.24%)
Sep 18, 2024 115.62 116.35 115.08 115.35 142,307 -0.25(-0.22%)
Sep 17, 2024 115.94 116.02 115.25 115.60 7,757 +0.09(+0.08%)
Sep 16, 2024 114.53 115.84 114.53 115.51 10,495 +1.40(+1.22%)
Sep 13, 2024 113.89 114.11 113.32 114.11 8,363 +1.13(+1.00%)
Sep 12, 2024 111.61 113.22 111.61 112.98 546,505 +1.08(+0.96%)
Sep 11, 2024 112.20 112.26 110.98 111.91 15,673 -1.52(-1.34%)
Sep 10, 2024 114.39 114.83 113.29 113.42 14,835 -0.94(-0.82%)
Sep 09, 2024 113.66 115.15 113.51 114.36 11,308 +1.01(+0.89%)
Sep 06, 2024 114.65 114.65 113.29 113.35 8,121 -0.83(-0.73%)
Sep 05, 2024 116.31 116.31 113.51 114.18 28,772 -1.36(-1.17%)
Sep 04, 2024 115.28 115.95 115.11 115.54 23,806 +0.42(+0.36%)
Sep 03, 2024 114.76 115.86 114.76 115.12 9,963 -0.11(-0.10%)
Aug 30, 2024 114.38 115.23 114.24 115.23 6,143 +0.63(+0.55%)
Aug 29, 2024 114.08 114.74 113.04 114.60 7,388 +1.08(+0.95%)
Aug 28, 2024 112.77 113.58 112.59 113.52 7,358 +1.20(+1.07%)
Aug 27, 2024 112.32 112.33 111.90 112.33 14,211 +0.37(+0.33%)
Aug 26, 2024 112.43 113.12 111.95 111.96 15,015 +0.06(+0.05%)
Aug 23, 2024 111.41 111.91 111.22 111.90 13,428 +1.08(+0.97%)
Aug 22, 2024 110.42 110.82 109.94 110.82 10,132 +0.77(+0.70%)
Aug 21, 2024 109.56 110.06 109.45 110.05 7,727 +0.33(+0.30%)
Aug 20, 2024 110.55 110.55 109.61 109.72 5,954 -0.62(-0.56%)
Aug 19, 2024 109.88 110.46 109.88 110.34 15,016 +0.80(+0.73%)
Aug 16, 2024 109.27 109.77 109.27 109.55 4,467 +0.35(+0.32%)
Aug 15, 2024 109.38 109.39 108.88 109.20 10,584 +0.63(+0.58%)
Aug 14, 2024 107.00 108.57 107.00 108.57 9,040 +2.11(+1.99%)
Aug 13, 2024 106.87 106.87 105.85 106.45 11,178 +0.31(+0.29%)
Aug 12, 2024 107.00 107.00 106.14 106.14 7,284 -0.58(-0.54%)
Aug 09, 2024 106.35 106.72 106.04 106.72 4,292 +0.83(+0.78%)
Aug 08, 2024 105.31 106.06 105.31 105.89 9,524 +1.06(+1.01%)
Aug 07, 2024 104.74 105.84 104.74 104.84 6,595 +0.54(+0.52%)
Aug 06, 2024 105.82 105.82 104.16 104.30 18,271 -0.10(-0.10%)
Aug 05, 2024 105.61 105.61 103.40 104.40 33,152 -2.60(-2.43%)
Aug 02, 2024 107.35 107.35 106.06 107.00 7,718 -0.23(-0.21%)
Aug 01, 2024 108.61 109.10 106.31 107.23 12,159 -1.31(-1.20%)
Jul 31, 2024 109.34 109.39 108.48 108.54 8,288 -0.51(-0.47%)
Jul 30, 2024 106.68 109.29 106.68 109.05 16,510 +2.18(+2.04%)
Jul 29, 2024 106.78 107.29 106.53 106.86 5,876 +0.09(+0.08%)
Jul 26, 2024 104.88 106.90 104.88 106.77 7,115 +2.58(+2.48%)
Jul 25, 2024 105.01 105.73 104.06 104.19 29,119 -0.34(-0.32%)
Jul 24, 2024 105.63 105.69 104.44 104.53 69,722 -0.85(-0.80%)
Jul 23, 2024 104.68 105.59 104.68 105.38 8,263 +0.81(+0.77%)
Jul 22, 2024 103.98 104.98 103.98 104.57 5,248 +0.42(+0.40%)
Jul 19, 2024 108.54 108.54 104.00 104.15 10,195 -4.26(-3.93%)
Jul 18, 2024 108.28 109.97 108.20 108.41 8,152 +0.33(+0.30%)
Jul 17, 2024 106.16 108.22 106.16 108.08 27,587 +1.74(+1.64%)
Jul 16, 2024 105.86 106.59 105.86 106.33 14,122 +0.89(+0.84%)
Jul 15, 2024 104.55 105.66 104.55 105.45 7,228 +1.49(+1.43%)
Jul 12, 2024 103.13 104.30 103.13 103.96 7,208 +0.70(+0.68%)
Jul 11, 2024 102.80 103.36 102.80 103.26 8,918 +0.93(+0.91%)
Jul 10, 2024 101.66 102.34 101.21 102.34 12,865 +1.10(+1.08%)
Jul 09, 2024 100.94 102.42 100.94 101.24 10,124 -0.19(-0.19%)
Jul 08, 2024 100.72 102.12 100.72 101.43 109,963 +0.85(+0.84%)
Jul 05, 2024 100.83 100.99 100.13 100.58 20,018 -0.67(-0.66%)
Jul 03, 2024 101.91 101.91 101.18 101.25 21,554 -0.97(-0.95%)
Jul 02, 2024 102.31 102.31 101.32 102.22 5,910 +0.06(+0.06%)
Jul 01, 2024 102.00 103.15 102.00 102.16 6,870 +0.02(+0.02%)
Jun 28, 2024 103.08 103.08 101.71 102.14 8,582 -0.78(-0.75%)
Jun 27, 2024 102.17 102.91 101.69 102.91 24,117 +1.01(+0.99%)
Jun 26, 2024 102.73 102.73 101.15 101.91 17,652 -1.03(-1.00%)
Jun 25, 2024 103.90 103.90 102.78 102.93 17,006 -0.87(-0.84%)
Jun 24, 2024 102.81 104.41 102.81 103.80 12,816 +0.76(+0.74%)
Jun 21, 2024 103.23 103.33 102.54 103.04 21,458 -0.66(-0.63%)
Jun 20, 2024 103.20 103.88 102.96 103.69 9,577 +1.03(+1.01%)
Jun 18, 2024 101.83 103.14 101.83 102.66 17,606 +0.63(+0.61%)
Jun 17, 2024 100.48 102.03 100.48 102.03 20,083 +1.43(+1.42%)
Jun 14, 2024 101.57 101.57 100.38 100.60 160,440 -0.97(-0.96%)
Jun 13, 2024 101.52 101.59 100.84 101.58 12,008 -0.38(-0.37%)
Jun 12, 2024 103.26 103.26 101.72 101.95 29,826 -0.52(-0.50%)
Jun 11, 2024 103.89 103.89 102.26 102.47 15,286 -1.51(-1.45%)
Jun 10, 2024 104.59 104.59 103.63 103.98 10,092 -0.42(-0.40%)
Jun 07, 2024 103.62 105.16 103.62 104.40 7,335 +0.49(+0.47%)
Jun 06, 2024 103.68 104.13 103.29 103.91 8,213 +0.03(+0.03%)
Jun 05, 2024 104.37 104.37 102.85 103.88 23,669 -0.12(-0.11%)
Jun 04, 2024 104.38 104.76 103.91 104.00 11,755 -0.84(-0.80%)
Jun 03, 2024 105.86 105.88 104.21 104.84 15,961 -1.22(-1.15%)
May 31, 2024 104.88 106.06 104.87 106.06 14,712 +1.43(+1.37%)
May 30, 2024 103.11 104.72 103.11 104.63 7,668 +1.43(+1.39%)
May 29, 2024 103.99 103.99 103.15 103.20 11,882 -0.67(-0.64%)
May 28, 2024 104.45 104.53 103.86 103.86 10,642 -0.97(-0.93%)
May 24, 2024 104.86 104.86 104.30 104.84 8,303 +0.49(+0.47%)
May 23, 2024 106.53 106.53 104.16 104.35 10,634 -1.72(-1.62%)
May 22, 2024 106.23 106.67 105.76 106.07 20,693 -0.01(-0.01%)
May 21, 2024 106.08 106.58 105.88 106.08 14,465 +0.52(+0.49%)
May 20, 2024 107.35 107.35 105.53 105.56 35,086 -1.50(-1.40%)
May 17, 2024 106.33 107.06 106.31 107.06 41,533 +1.17(+1.11%)
May 16, 2024 104.82 106.09 104.82 105.89 12,976 +1.38(+1.32%)
May 15, 2024 104.97 104.98 104.20 104.51 14,657 -0.81(-0.77%)
May 14, 2024 105.59 105.60 105.08 105.32 13,262 +0.08(+0.08%)
May 13, 2024 106.68 106.68 105.25 105.25 30,943 -0.94(-0.89%)
May 10, 2024 106.32 106.36 105.89 106.19 8,801 +0.24(+0.22%)
May 09, 2024 105.88 105.95 105.44 105.95 7,549 +0.30(+0.28%)
May 08, 2024 105.59 105.83 105.49 105.65 15,569 +0.34(+0.32%)
May 07, 2024 105.75 105.75 105.13 105.31 23,975 +0.22(+0.21%)
May 06, 2024 103.79 105.10 103.79 105.10 93,841 +1.96(+1.90%)
May 03, 2024 102.63 103.38 101.91 103.14 16,340 +0.04(+0.04%)
May 02, 2024 103.20 103.57 102.59 103.10 19,915 +0.00(+0.00%)
May 01, 2024 103.04 103.97 103.01 103.10 18,143 +1.08(+1.06%)
Apr 30, 2024 101.73 102.19 101.54 102.01 24,135 -0.21(-0.20%)
Apr 29, 2024 101.77 102.25 101.61 102.22 20,923 +0.81(+0.80%)
Apr 26, 2024 102.38 102.38 101.23 101.41 32,965 -1.36(-1.33%)
Apr 25, 2024 102.88 103.08 102.42 102.77 16,316 -0.75(-0.72%)
Apr 24, 2024 103.36 103.52 103.05 103.52 34,294 -0.44(-0.42%)
Apr 23, 2024 104.52 104.59 103.78 103.95 24,578 -0.04(-0.04%)
Apr 22, 2024 104.09 104.47 103.15 103.99 14,329 +0.73(+0.71%)
Apr 19, 2024 101.31 103.33 101.31 103.26 17,726 +1.94(+1.91%)
Apr 18, 2024 99.91 101.53 99.91 101.32 67,237 +1.29(+1.29%)
Apr 17, 2024 101.11 101.11 99.66 100.03 19,173 -1.44(-1.42%)
Apr 16, 2024 100.95 101.78 100.81 101.47 20,229 +0.51(+0.50%)
Apr 15, 2024 101.74 102.87 100.86 100.96 15,042 -0.50(-0.49%)
Apr 12, 2024 102.07 102.29 101.16 101.46 35,346 -0.17(-0.17%)
Apr 11, 2024 103.71 103.71 101.62 101.63 30,081 -1.89(-1.82%)
Apr 10, 2024 103.14 103.68 102.39 103.52 28,797 +0.35(+0.34%)
Apr 09, 2024 105.53 105.59 102.92 103.17 29,928 -2.20(-2.09%)
Apr 08, 2024 105.47 105.80 105.22 105.36 44,618 -0.05(-0.05%)
Apr 05, 2024 105.01 105.70 104.94 105.41 18,764 +0.76(+0.72%)
Apr 04, 2024 106.78 106.78 104.45 104.66 22,627 -1.32(-1.25%)
Apr 03, 2024 106.17 106.48 105.74 105.98 18,587 -0.09(-0.08%)
Apr 02, 2024 106.28 106.73 105.96 106.07 10,629 -0.50(-0.47%)
Apr 01, 2024 107.03 107.03 106.23 106.57 12,898 -0.55(-0.51%)
Mar 28, 2024 107.17 107.34 107.02 107.11 17,121 +0.34(+0.32%)
Mar 27, 2024 105.17 106.80 105.17 106.78 669,924 +1.73(+1.65%)
Mar 26, 2024 104.84 105.39 104.61 105.05 21,095 +0.45(+0.43%)
Mar 25, 2024 103.39 104.81 103.39 104.60 19,774 +0.92(+0.89%)
Mar 22, 2024 104.48 104.48 103.67 103.67 8,165 -0.42(-0.40%)
Mar 21, 2024 103.88 104.29 103.63 104.09 8,118 -0.02(-0.02%)
Mar 20, 2024 103.37 104.40 103.37 104.11 13,081 +0.47(+0.45%)
Mar 19, 2024 103.94 103.94 103.35 103.64 15,393 +0.33(+0.32%)
Mar 18, 2024 103.92 103.93 103.22 103.32 10,415 -0.41(-0.40%)
Mar 15, 2024 103.16 103.77 102.89 103.73 11,181 +0.56(+0.55%)
Mar 14, 2024 103.36 103.36 102.58 103.16 10,599 -0.11(-0.11%)
Mar 13, 2024 102.66 103.28 102.66 103.27 11,918 +0.42(+0.40%)
Mar 12, 2024 102.57 102.86 102.10 102.86 11,698 +0.63(+0.62%)
Mar 11, 2024 101.42 102.33 101.26 102.22 14,886 +0.70(+0.69%)
Mar 08, 2024 101.44 101.92 101.10 101.52 16,272 +0.01(+0.01%)
Mar 07, 2024 101.86 102.30 101.23 101.51 29,101 -0.44(-0.43%)
Mar 06, 2024 101.37 101.98 101.03 101.94 13,280 +1.40(+1.39%)
Mar 05, 2024 100.57 100.95 100.25 100.55 26,059 +0.19(+0.19%)
Mar 04, 2024 100.33 100.66 100.29 100.36 21,696 +0.03(+0.03%)
Mar 01, 2024 100.77 100.98 100.15 100.33 63,964 -0.71(-0.70%)
Feb 29, 2024 102.04 102.04 100.54 101.04 27,970 -0.40(-0.39%)
Feb 28, 2024 101.57 101.59 101.33 101.44 11,776 +0.03(+0.03%)
Feb 27, 2024 101.40 101.44 100.57 101.41 11,618 +0.29(+0.28%)
Feb 26, 2024 101.64 101.64 101.04 101.12 23,296 -0.13(-0.13%)
Feb 23, 2024 100.76 101.53 100.76 101.25 24,045 +0.39(+0.38%)
Feb 22, 2024 99.92 100.96 99.40 100.87 33,239 +1.32(+1.32%)
Feb 21, 2024 100.36 100.36 98.95 99.55 7,806 -0.36(-0.36%)
Feb 20, 2024 100.26 100.73 99.82 99.91 11,833 -0.44(-0.43%)
Feb 16, 2024 100.57 101.18 100.31 100.34 12,939 -0.08(-0.08%)
Feb 15, 2024 99.29 100.52 99.29 100.42 12,401 +1.44(+1.45%)
Feb 14, 2024 98.84 99.22 98.55 98.99 15,919 +1.26(+1.29%)
Feb 13, 2024 98.19 98.69 97.00 97.73 20,178 -0.42(-0.42%)
Feb 12, 2024 98.12 98.63 97.85 98.14 32,324 +0.29(+0.29%)
Feb 09, 2024 97.22 97.91 96.67 97.86 19,093 +0.85(+0.88%)
Feb 08, 2024 96.87 97.52 96.09 97.01 21,124 -0.31(-0.32%)
Feb 07, 2024 96.82 97.61 96.73 97.32 32,070 +0.39(+0.40%)
Feb 06, 2024 97.55 97.55 96.70 96.93 26,475 +0.03(+0.03%)
Feb 05, 2024 97.07 97.15 96.35 96.90 19,941 -0.12(-0.12%)
Feb 02, 2024 97.10 97.28 96.77 97.02 16,581 +0.54(+0.56%)
Feb 01, 2024 97.22 97.22 95.33 96.47 64,056 -0.77(-0.79%)
Jan 31, 2024 98.11 98.68 97.24 97.24 16,599 -0.33(-0.33%)
Jan 30, 2024 96.77 97.73 96.77 97.57 45,357 +0.42(+0.43%)
Jan 29, 2024 96.87 97.24 96.68 97.16 21,042 +0.05(+0.05%)
Jan 26, 2024 96.95 97.42 96.95 97.11 7,343 -0.16(-0.16%)
Jan 25, 2024 97.47 97.74 96.35 97.26 12,517 +0.59(+0.61%)
Jan 24, 2024 96.67 97.14 96.43 96.67 23,357 +1.40(+1.46%)
Jan 23, 2024 96.05 96.20 95.26 95.28 11,556 -0.56(-0.59%)
Jan 22, 2024 95.65 95.84 95.24 95.84 8,346 +0.87(+0.92%)
Jan 19, 2024 93.94 95.18 93.94 94.97 14,594 +2.03(+2.18%)
Jan 18, 2024 91.48 93.00 91.48 92.94 12,332 +0.59(+0.64%)
Jan 17, 2024 92.23 93.08 92.06 92.35 11,279 +0.16(+0.17%)
Jan 16, 2024 92.02 92.19 91.75 92.19 17,405 +0.10(+0.11%)
Jan 12, 2024 92.33 92.38 91.78 92.09 10,713 +0.08(+0.09%)
Jan 11, 2024 91.67 92.01 91.04 92.01 8,771 +0.76(+0.84%)
Jan 10, 2024 90.57 91.25 90.57 91.25 27,946 +0.37(+0.40%)
Jan 09, 2024 91.50 91.50 89.94 90.88 19,484 -0.55(-0.61%)
Jan 08, 2024 90.93 91.44 90.71 91.44 14,558 -0.28(-0.30%)
Jan 05, 2024 91.51 91.88 91.45 91.71 16,849 +0.28(+0.30%)
Jan 04, 2024 91.63 92.10 91.37 91.44 18,829 +0.81(+0.90%)
Jan 03, 2024 90.26 91.53 90.26 90.62 10,223 -0.10(-0.11%)
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.