Skip to main content

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

115.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 70.68 71.02 70.68 70.68 1,815 -1.84(-2.54%)
Nov 29, 2021 73.90 74.03 72.52 72.52 20,240 -0.84(-1.14%)
Nov 26, 2021 73.02 73.36 72.14 73.36 3,403 -1.75(-2.33%)
Nov 24, 2021 75.47 75.54 75.11 75.11 3,521 -0.42(-0.56%)
Nov 23, 2021 75.63 75.63 75.53 75.53 574 +1.06(+1.42%)
Nov 22, 2021 73.34 74.98 73.34 74.47 65,022 +1.26(+1.72%)
Nov 19, 2021 73.09 73.62 73.09 73.21 3,545 -0.72(-0.97%)
Nov 18, 2021 74.56 73.92 73.90 73.92 2,081 -0.17(-0.23%)
Nov 17, 2021 74.06 74.09 74.01 74.09 1,378 -0.60(-0.80%)
Nov 15, 2021 74.93 74.93 74.93 74.69 2,624 -0.08(-0.11%)
Nov 12, 2021 74.71 74.97 74.71 74.77 2,839 -0.30(-0.40%)
Nov 11, 2021 75.08 75.08 75.08 75.08 448 +0.14(+0.19%)
Nov 09, 2021 74.99 74.99 74.91 74.93 2,488 -0.54(-0.72%)
Nov 08, 2021 75.82 75.82 75.44 75.48 872 +0.03(+0.04%)
Nov 05, 2021 75.18 76.06 75.18 75.44 1,797 +0.76(+1.02%)
Nov 04, 2021 74.79 74.91 74.68 74.68 996 -1.49(-1.95%)
Nov 03, 2021 76.16 76.16 76.16 76.16 353 +0.56(+0.74%)
Nov 02, 2021 75.18 75.63 75.18 75.60 59,323 +0.33(+0.44%)
Nov 01, 2021 74.83 75.27 74.83 75.27 1,148 +0.42(+0.57%)
Oct 29, 2021 75.83 74.85 74.85 644 -0.74(-0.97%)
Oct 28, 2021 75.44 75.58 75.44 75.58 1,477 +0.50(+0.67%)
Oct 27, 2021 75.29 75.34 75.08 75.08 10,634 -1.25(-1.64%)
Oct 26, 2021 76.37 76.33 2,803 -0.07(-0.09%)
Oct 25, 2021 76.48 76.49 76.36 76.39 1,591 +0.04(+0.05%)
Oct 22, 2021 75.63 76.36 75.63 76.36 1,776 +1.01(+1.34%)
Oct 21, 2021 75.62 75.63 75.35 75.35 1,633 +0.06(+0.08%)
Oct 20, 2021 74.46 75.44 74.44 75.29 9,992 +0.98(+1.32%)
Oct 19, 2021 74.59 74.59 74.31 74.31 664 +0.26(+0.35%)
Oct 18, 2021 74.05 74.05 74.05 74.05 409 -0.49(-0.65%)
Oct 15, 2021 74.71 74.78 74.49 74.53 10,344 +0.10(+0.14%)
Oct 14, 2021 74.31 74.43 74.31 74.43 448 +1.12(+1.53%)
Oct 13, 2021 72.70 73.31 72.18 73.31 1,207 -0.45(-0.61%)
Oct 12, 2021 73.89 74.05 73.76 73.76 4,562 -0.27(-0.37%)
Oct 11, 2021 74.31 74.98 74.04 74.04 1,909 -0.39(-0.52%)
Oct 08, 2021 74.23 74.46 74.23 74.43 2,796 +0.06(+0.08%)
Oct 07, 2021 74.46 74.72 74.37 74.37 3,201 +1.87(+2.58%)
Oct 06, 2021 72.31 72.50 72.22 72.50 2,596 -0.44(-0.61%)
Oct 05, 2021 72.72 73.03 72.45 72.94 2,449 +1.18(+1.64%)
Oct 04, 2021 72.06 72.06 71.77 71.77 5,352 -0.50(-0.69%)
Oct 01, 2021 71.79 72.26 71.29 72.26 2,486 +0.55(+0.76%)
Sep 30, 2021 72.84 73.04 71.72 71.72 11,875 -0.74(-1.02%)
Sep 29, 2021 72.62 72.63 72.46 72.46 1,181 +0.45(+0.62%)
Sep 28, 2021 73.39 73.39 72.01 72.01 1,633 -1.21(-1.65%)
Sep 27, 2021 72.82 73.31 72.82 73.22 845 +0.56(+0.77%)
Sep 24, 2021 72.43 72.66 72.43 72.66 1,671 -0.27(-0.37%)
Sep 23, 2021 72.85 72.93 72.85 72.93 817 +0.94(+1.31%)
Sep 22, 2021 71.93 72.10 71.93 71.99 2,248 +0.43(+0.61%)
Sep 21, 2021 71.63 71.63 71.27 71.56 1,952 +0.89(+1.26%)
Sep 20, 2021 71.19 71.56 70.67 70.67 9,165 -1.86(-2.56%)
Sep 17, 2021 72.52 72.52 72.52 72.52 817 -0.33(-0.45%)
Sep 16, 2021 72.79 72.85 72.79 72.85 982 -0.18(-0.24%)
Sep 15, 2021 73.28 73.28 73.03 73.03 757 +0.12(+0.17%)
Sep 14, 2021 74.08 74.08 72.91 72.91 2,253 -0.74(-1.00%)
Sep 13, 2021 73.32 73.65 73.24 73.65 5,685 +0.54(+0.74%)
Sep 10, 2021 74.02 73.91 73.10 73.10 2,485 -0.80(-1.09%)
Sep 09, 2021 74.19 74.63 73.91 73.91 1,344 -0.36(-0.48%)
Sep 08, 2021 74.26 74.26 74.26 74.26 752 +0.43(+0.58%)
Sep 07, 2021 74.07 74.07 73.83 73.83 3,207 -0.96(-1.28%)
Sep 03, 2021 74.57 74.79 74.50 74.79 2,490 -0.11(-0.15%)
Sep 02, 2021 74.93 74.94 74.91 74.91 776 -0.34(-0.45%)
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.