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

78.75 USD +0.82 (+1.06%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 78.98 79.27 77.92 77.93 10,324 -0.86(-1.09%)
May 11, 2021 80.01 80.01 78.76 78.79 9,311 -2.23(-2.75%)
May 10, 2021 81.30 81.52 81.02 81.02 4,295 +0.28(+0.35%)
May 07, 2021 80.49 80.76 80.46 80.74 7,758 +0.46(+0.57%)
May 06, 2021 79.82 80.29 79.51 80.28 1,378 +1.12(+1.42%)
May 05, 2021 78.80 79.15 78.51 79.15 1,002,951 -0.48(-0.61%)
May 04, 2021 79.26 79.72 79.11 79.64 3,103 +0.39(+0.49%)
May 03, 2021 79.10 79.86 79.10 79.25 5,664 +0.62(+0.79%)
Apr 30, 2021 78.70 79.10 78.39 78.63 16,300 -0.29(-0.36%)
Apr 29, 2021 78.68 79.13 78.68 78.92 3,343 +1.14(+1.46%)
Apr 28, 2021 78.84 78.97 77.60 77.78 21,492 -0.85(-1.07%)
Apr 27, 2021 78.36 78.70 78.34 78.62 3,897 +0.36(+0.45%)
Apr 26, 2021 78.64 79.25 78.27 78.27 2,886 -0.44(-0.56%)
Apr 23, 2021 78.36 78.92 78.31 78.71 5,500 +0.89(+1.15%)
Apr 22, 2021 77.94 78.23 77.82 77.82 2,765 -0.71(-0.91%)
Apr 21, 2021 78.12 78.53 77.99 78.53 9,895 +1.18(+1.53%)
Apr 20, 2021 77.55 77.55 77.35 77.35 2,379 -0.17(-0.22%)
Apr 19, 2021 77.40 77.52 77.40 77.52 1,068 -0.27(-0.35%)
Apr 16, 2021 78.08 78.30 77.78 77.79 2,400 +0.40(+0.52%)
Apr 15, 2021 77.82 77.82 77.39 77.39 2,356 +0.07(+0.09%)
Apr 14, 2021 76.78 77.62 76.78 77.32 12,075 +0.68(+0.88%)
Apr 13, 2021 76.21 76.73 76.21 76.64 1,377 -0.12(-0.15%)
Apr 12, 2021 76.23 76.76 76.22 76.76 1,330,041 +0.75(+0.99%)
Apr 09, 2021 75.85 76.21 75.85 76.01 4,000 +0.20(+0.26%)
Apr 08, 2021 75.86 75.86 75.58 75.81 17,254 -0.42(-0.55%)
Apr 07, 2021 76.03 76.23 75.75 76.23 3,829 +0.19(+0.25%)
Apr 06, 2021 75.68 76.24 75.68 76.04 4,041 +0.25(+0.33%)
Apr 05, 2021 75.75 75.84 75.74 75.79 851 +0.40(+0.53%)
Apr 01, 2021 75.10 75.39 74.21 75.39 6,200 +0.32(+0.43%)
Mar 31, 2021 76.12 76.12 74.93 75.07 3,512 -0.73(-0.96%)
Mar 30, 2021 75.90 76.03 75.53 75.80 6,194 -0.20(-0.26%)
Mar 29, 2021 75.12 76.00 75.12 76.00 5,648 +0.75(+1.00%)
Mar 26, 2021 75.51 75.54 75.25 75.25 2,900 +0.15(+0.20%)
Mar 25, 2021 73.72 75.10 73.63 75.10 8,387 +1.09(+1.47%)
Mar 24, 2021 74.61 74.83 73.96 74.01 10,607 +0.72(+0.98%)
Mar 23, 2021 73.50 73.91 73.26 73.29 40,504 -0.28(-0.38%)
Mar 22, 2021 74.57 74.57 73.57 73.57 7,031 -1.88(-2.49%)
Mar 19, 2021 76.52 76.52 75.45 75.45 8,700 -1.15(-1.50%)
Mar 18, 2021 76.56 77.80 76.56 76.60 10,019 +0.26(+0.34%)
Mar 17, 2021 76.31 76.58 75.77 76.34 3,558 +0.24(+0.32%)
Mar 16, 2021 76.50 76.50 75.48 76.10 4,352 -0.83(-1.08%)
Mar 15, 2021 76.32 76.95 75.79 76.93 42,071 +0.61(+0.80%)
Mar 12, 2021 76.00 76.47 76.00 76.32 4,200 +0.86(+1.13%)
Mar 11, 2021 75.34 75.70 75.20 75.46 3,215 -0.24(-0.31%)
Mar 10, 2021 75.22 75.96 74.76 75.70 11,057 +1.32(+1.77%)
Mar 09, 2021 75.29 75.29 74.04 74.38 17,988 -0.90(-1.20%)
Mar 08, 2021 73.78 75.88 73.78 75.28 34,966 +1.88(+2.56%)
Mar 05, 2021 72.44 73.40 72.44 73.40 4,500 +2.07(+2.90%)
Mar 04, 2021 72.79 72.79 71.32 71.33 3,428 -1.21(-1.67%)
Mar 03, 2021 72.14 73.22 72.10 72.54 24,781 +0.57(+0.80%)
Mar 02, 2021 71.55 72.30 71.55 71.97 2,618 +0.23(+0.32%)
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.