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 (%)
Mar 27, 2024 105.79 107.43 105.79 107.41 665,969 +1.74(+1.65%)
Mar 26, 2024 105.46 106.02 105.23 105.67 20,971 +0.45(+0.43%)
Mar 25, 2024 104.00 105.43 104.00 105.22 19,658 +0.93(+0.89%)
Mar 22, 2024 105.10 105.10 104.29 104.29 8,117 -0.42(-0.40%)
Mar 21, 2024 104.50 104.91 104.25 104.71 8,071 -0.02(-0.02%)
Mar 20, 2024 103.98 105.02 103.98 104.73 13,004 +0.47(+0.45%)
Mar 19, 2024 104.56 104.56 103.96 104.26 15,303 +0.33(+0.32%)
Mar 18, 2024 104.54 104.55 103.83 103.93 10,354 -0.41(-0.39%)
Mar 15, 2024 103.77 104.38 103.50 104.34 11,115 +0.57(+0.55%)
Mar 14, 2024 103.97 103.97 103.19 103.77 10,537 -0.11(-0.11%)
Mar 13, 2024 103.27 103.89 103.27 103.88 11,848 +0.42(+0.40%)
Mar 12, 2024 103.18 103.47 102.71 103.47 11,629 +0.64(+0.62%)
Mar 11, 2024 102.02 102.94 101.86 102.83 14,798 +0.71(+0.69%)
Mar 08, 2024 102.04 102.53 101.70 102.12 16,176 +0.01(+0.01%)
Mar 07, 2024 102.46 102.90 101.83 102.11 28,929 -0.44(-0.43%)
Mar 06, 2024 101.97 102.59 101.63 102.55 13,202 +1.40(+1.39%)
Mar 05, 2024 101.17 101.55 100.85 101.15 25,905 +0.19(+0.19%)
Mar 04, 2024 100.93 101.26 100.88 100.96 21,568 +0.03(+0.03%)
Mar 01, 2024 101.37 101.58 100.75 100.93 63,587 -0.72(-0.70%)
Feb 29, 2024 102.65 102.65 101.14 101.64 27,805 -0.40(-0.39%)
Feb 28, 2024 102.17 102.19 101.93 102.04 11,707 +0.03(+0.03%)
Feb 27, 2024 102.00 102.04 101.17 102.01 11,549 +0.29(+0.28%)
Feb 26, 2024 102.24 102.24 101.64 101.72 23,158 -0.13(-0.13%)
Feb 23, 2024 101.36 102.13 101.36 101.85 23,904 +0.39(+0.38%)
Feb 22, 2024 100.51 101.56 99.99 101.47 33,043 +1.32(+1.32%)
Feb 21, 2024 100.96 100.96 99.53 100.14 7,760 -0.36(-0.36%)
Feb 20, 2024 100.86 101.33 100.42 100.50 11,763 -0.44(-0.43%)
Feb 16, 2024 101.17 101.78 100.91 100.94 12,862 -0.08(-0.08%)
Feb 15, 2024 99.88 101.12 99.88 101.02 12,328 +1.44(+1.45%)
Feb 14, 2024 99.42 99.81 99.14 99.57 15,825 +1.26(+1.29%)
Feb 13, 2024 98.78 99.28 97.57 98.31 20,059 -0.42(-0.42%)
Feb 12, 2024 98.70 99.22 98.43 98.73 32,133 +0.29(+0.29%)
Feb 09, 2024 97.80 98.49 97.25 98.44 18,980 +0.86(+0.88%)
Feb 08, 2024 97.44 98.10 96.66 97.58 20,999 -0.31(-0.32%)
Feb 07, 2024 97.39 98.19 97.30 97.90 31,881 +0.39(+0.40%)
Feb 06, 2024 98.13 98.13 97.27 97.50 26,319 +0.03(+0.03%)
Feb 05, 2024 97.64 97.72 96.92 97.47 19,823 -0.12(-0.12%)
Feb 02, 2024 97.67 97.86 97.34 97.59 16,483 +0.55(+0.56%)
Feb 01, 2024 97.80 97.80 95.90 97.05 63,678 -0.78(-0.79%)
Jan 31, 2024 98.69 99.27 97.82 97.82 16,501 -0.33(-0.33%)
Jan 30, 2024 97.34 98.31 97.34 98.15 45,089 +0.42(+0.43%)
Jan 29, 2024 97.44 97.82 97.25 97.73 20,918 +0.05(+0.05%)
Jan 26, 2024 97.52 98.00 97.52 97.68 7,300 -0.16(-0.16%)
Jan 25, 2024 98.05 98.32 96.92 97.84 12,443 +0.60(+0.61%)
Jan 24, 2024 97.24 97.72 97.00 97.24 23,219 +1.40(+1.46%)
Jan 23, 2024 96.62 96.77 95.82 95.84 11,488 -0.57(-0.59%)
Jan 22, 2024 96.22 96.41 95.80 96.41 8,296 +0.88(+0.92%)
Jan 19, 2024 94.50 95.74 94.50 95.53 14,508 +2.04(+2.18%)
Jan 18, 2024 92.02 93.56 92.02 93.49 12,259 +0.60(+0.64%)
Jan 17, 2024 92.77 93.63 92.61 92.89 11,213 +0.16(+0.17%)
Jan 16, 2024 92.57 92.74 92.30 92.74 17,302 +0.10(+0.11%)
Jan 12, 2024 92.87 92.92 92.33 92.64 10,650 +0.08(+0.09%)
Jan 11, 2024 92.22 92.56 91.58 92.56 8,719 +0.77(+0.84%)
Jan 10, 2024 91.11 91.79 91.11 91.79 27,781 +0.37(+0.40%)
Jan 09, 2024 92.05 92.05 90.47 91.42 19,369 -0.56(-0.61%)
Jan 08, 2024 91.47 91.98 91.25 91.98 14,473 -0.28(-0.30%)
Jan 05, 2024 92.06 92.42 91.99 92.26 16,750 +0.28(+0.30%)
Jan 04, 2024 92.18 92.65 91.91 91.98 18,718 +0.82(+0.90%)
Jan 03, 2024 90.79 92.08 90.79 91.16 10,163 -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.