Skip to main content

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

107.75 +0.34 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 50.18 50.18 49.27 49.73 9,298 -0.68(-1.34%)
May 28, 2020 51.22 51.22 50.41 50.41 5,796 -0.21(-0.42%)
May 27, 2020 50.58 50.69 50.37 50.62 24,684 +1.34(+2.71%)
May 26, 2020 49.86 50.41 49.28 49.28 10,434 +0.89(+1.85%)
May 22, 2020 47.93 48.45 47.93 48.39 3,609 +0.20(+0.41%)
May 21, 2020 47.04 48.28 47.04 48.19 2,766 +1.17(+2.49%)
May 20, 2020 46.60 47.26 46.60 47.02 3,802 +1.15(+2.50%)
May 19, 2020 46.15 46.58 45.87 45.87 6,202 -0.72(-1.54%)
May 18, 2020 45.66 46.86 45.66 46.59 6,152 +2.35(+5.31%)
May 15, 2020 43.15 44.27 43.15 44.24 7,110 +0.73(+1.68%)
May 14, 2020 42.66 43.64 41.48 43.51 26,206 +0.39(+0.90%)
May 13, 2020 44.73 44.73 42.95 43.12 22,679 -1.84(-4.10%)
May 12, 2020 46.32 46.32 44.97 44.97 36,889 -1.61(-3.45%)
May 11, 2020 46.27 46.81 45.80 46.58 21,756 -0.43(-0.92%)
May 08, 2020 46.07 47.05 46.07 47.01 10,611 +1.06(+2.31%)
May 07, 2020 45.22 46.26 45.22 45.95 5,306 +1.27(+2.85%)
May 06, 2020 46.04 46.62 44.67 44.67 20,038 -1.74(-3.75%)
May 05, 2020 46.08 47.32 46.08 46.41 11,572 +0.44(+0.95%)
May 04, 2020 45.67 46.04 45.10 45.98 7,038 -0.05(-0.10%)
May 01, 2020 47.66 47.66 45.97 46.03 6,126 -2.21(-4.59%)
Apr 30, 2020 49.63 49.63 48.22 48.24 11,572 -2.13(-4.23%)
Apr 29, 2020 50.08 50.84 49.72 50.37 25,786 +1.14(+2.33%)
Apr 28, 2020 49.88 49.88 49.10 49.22 14,034 +0.35(+0.72%)
Apr 27, 2020 47.81 49.07 47.81 48.87 9,802 +1.53(+3.22%)
Apr 24, 2020 47.51 47.53 46.74 47.35 43,428 +0.12(+0.26%)
Apr 23, 2020 47.93 48.24 47.19 47.22 56,328 -0.86(-1.79%)
Apr 22, 2020 49.34 49.34 47.93 48.08 16,523 -0.30(-0.62%)
Apr 21, 2020 49.15 49.24 48.33 48.39 20,932 -1.01(-2.05%)
Apr 20, 2020 50.48 50.48 49.06 49.40 11,519 -1.64(-3.21%)
Apr 17, 2020 49.31 51.04 49.31 51.04 7,985 +2.29(+4.69%)
Apr 16, 2020 49.46 49.46 48.39 48.75 5,744 -0.59(-1.19%)
Apr 15, 2020 50.80 50.80 49.34 49.34 13,169 -2.55(-4.92%)
Apr 14, 2020 51.59 52.79 51.36 51.89 37,662 +0.85(+1.66%)
Apr 13, 2020 52.94 52.94 50.73 51.04 8,258 -1.50(-2.85%)
Apr 09, 2020 50.83 52.65 50.83 52.54 35,771 +2.70(+5.42%)
Apr 08, 2020 48.66 50.07 47.99 49.83 18,364 +1.51(+3.13%)
Apr 07, 2020 47.95 50.61 47.95 48.32 13,362 +0.81(+1.71%)
Apr 06, 2020 46.35 47.95 46.35 47.51 16,831 +2.31(+5.12%)
Apr 03, 2020 46.15 46.15 44.90 45.19 3,609 -1.30(-2.80%)
Apr 02, 2020 46.16 47.15 45.89 46.50 3,445 +0.44(+0.96%)
Apr 01, 2020 46.58 46.91 45.71 46.05 8,396 -2.50(-5.16%)
Mar 31, 2020 49.56 49.56 48.15 48.56 12,076 -1.11(-2.23%)
Mar 30, 2020 47.74 49.66 47.15 49.66 9,826 +1.65(+3.45%)
Mar 27, 2020 47.62 49.41 46.73 48.01 29,098 -0.74(-1.52%)
Mar 26, 2020 45.57 48.95 45.57 48.75 15,320 +3.28(+7.22%)
Mar 25, 2020 45.80 47.71 44.24 45.47 10,596 +0.16(+0.34%)
Mar 24, 2020 44.06 45.31 43.36 45.31 10,828 +3.92(+9.47%)
Mar 23, 2020 41.97 42.32 40.64 41.39 16,162 -1.69(-3.91%)
Mar 20, 2020 43.09 44.63 41.71 43.08 18,104 -0.01(-0.03%)
Mar 19, 2020 40.85 43.83 40.85 43.09 19,914 +1.06(+2.53%)
Mar 18, 2020 44.10 44.80 40.42 42.03 34,032 -5.32(-11.23%)
Mar 17, 2020 44.98 47.56 43.78 47.35 32,758 +2.87(+6.45%)
Mar 16, 2020 45.10 47.80 44.48 44.48 52,383 -6.60(-12.93%)
Mar 13, 2020 49.26 51.33 47.41 51.08 39,742 +3.50(+7.36%)
Mar 12, 2020 48.99 50.04 47.58 47.58 44,764 -5.44(-10.25%)
Mar 11, 2020 54.15 54.54 52.54 53.02 35,485 -3.06(-5.45%)
Mar 10, 2020 55.75 56.20 53.92 56.07 9,278 +1.66(+3.05%)
Mar 09, 2020 55.76 55.76 53.21 54.41 60,513 -4.86(-8.19%)
Mar 06, 2020 57.57 59.27 57.57 59.27 15,565 -0.18(-0.31%)
Mar 05, 2020 60.19 60.53 59.11 59.45 18,280 -2.64(-4.25%)
Mar 04, 2020 59.96 62.09 59.96 62.09 6,241 +2.44(+4.09%)
Mar 03, 2020 61.13 61.81 59.32 59.64 12,781 -1.41(-2.31%)
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.