Skip to main content

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

115.69 -0.25 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.22 60.42 59.80 60.35 4,866 -0.96(-1.57%)
Jan 28, 2021 61.29 61.50 61.18 61.31 3,231 +0.68(+1.13%)
Jan 27, 2021 61.69 61.73 60.63 60.63 4,189 -1.76(-2.81%)
Jan 26, 2021 63.44 63.44 62.38 62.38 4,392 -0.65(-1.03%)
Jan 25, 2021 62.97 63.07 62.42 63.03 3,096 -0.04(-0.06%)
Jan 22, 2021 63.13 63.13 62.51 63.07 5,082 -0.83(-1.30%)
Jan 21, 2021 64.59 65.26 63.90 63.90 34,934 -1.02(-1.57%)
Jan 20, 2021 64.88 64.94 64.64 64.92 3,570 +0.21(+0.33%)
Jan 19, 2021 64.57 64.77 64.10 64.71 5,956 +0.65(+1.01%)
Jan 15, 2021 63.50 64.06 63.46 64.06 2,054 -0.24(-0.38%)
Jan 14, 2021 64.95 64.95 64.26 64.30 23,329 -0.19(-0.30%)
Jan 13, 2021 64.73 64.87 64.44 64.50 2,827 -0.33(-0.50%)
Jan 12, 2021 64.73 65.02 64.70 64.82 3,943 +0.85(+1.33%)
Jan 11, 2021 63.91 64.26 63.77 63.97 5,092 -0.29(-0.45%)
Jan 08, 2021 64.66 64.66 63.36 64.26 12,327 -0.38(-0.59%)
Jan 07, 2021 65.29 65.29 64.44 64.64 33,189 +0.42(+0.66%)
Jan 06, 2021 63.35 64.92 63.35 64.21 8,362 +2.39(+3.87%)
Jan 05, 2021 61.91 61.95 61.30 61.82 1,651 +0.02(+0.04%)
Jan 04, 2021 63.46 63.46 61.31 61.80 16,442 -1.34(-2.12%)
Dec 31, 2020 63.14 63.14 63.14 2,008 +0.62(+0.99%)
Dec 30, 2020 62.73 62.73 62.43 62.52 2,008 +0.45(+0.73%)
Dec 29, 2020 62.43 62.49 62.07 62.07 2,303 -0.48(-0.77%)
Dec 28, 2020 62.25 62.81 62.25 62.55 6,453 +0.40(+0.64%)
Dec 24, 2020 61.93 62.19 61.83 62.15 2,703 +0.04(+0.07%)
Dec 23, 2020 62.09 62.17 62.09 62.11 7,125 +0.36(+0.58%)
Dec 22, 2020 61.71 61.88 61.71 61.74 2,529 -0.16(-0.26%)
Dec 21, 2020 62.36 62.36 61.17 61.91 18,699 -0.51(-0.82%)
Dec 18, 2020 62.76 62.76 62.42 62.42 10,767 -0.30(-0.48%)
Dec 17, 2020 62.51 62.80 62.48 62.72 3,665 +0.08(+0.12%)
Dec 16, 2020 62.75 62.78 62.42 62.64 2,114 +0.30(+0.49%)
Dec 15, 2020 61.22 62.47 61.22 62.34 9,504 +0.85(+1.39%)
Dec 14, 2020 62.02 62.02 61.17 61.48 2,674 -0.03(-0.04%)
Dec 11, 2020 61.46 61.60 61.46 61.51 1,740 -0.57(-0.92%)
Dec 10, 2020 61.30 62.08 61.30 62.08 2,426 +0.21(+0.35%)
Dec 09, 2020 61.89 61.89 61.27 61.87 4,221 +0.45(+0.73%)
Dec 08, 2020 60.32 61.42 60.32 61.42 2,512 +0.58(+0.95%)
Dec 07, 2020 61.63 61.69 60.83 60.84 6,673 -0.74(-1.19%)
Dec 04, 2020 61.23 61.58 61.23 61.57 3,154 +0.74(+1.22%)
Dec 03, 2020 60.84 61.19 60.79 60.83 3,933 -0.10(-0.16%)
Dec 02, 2020 60.63 60.97 60.44 60.93 2,406 +0.09(+0.15%)
Dec 01, 2020 60.02 60.99 60.02 60.84 5,769 +1.42(+2.39%)
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%)
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.