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

113.97 -2.24 (-1.93%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 116.41 116.41 113.86 113.97 12,442 -2.24(-1.93%)
Oct 30, 2024 115.25 116.94 115.25 116.21 7,920 +0.88(+0.76%)
Oct 29, 2024 116.02 116.54 115.33 115.33 13,293 -1.20(-1.03%)
Oct 28, 2024 115.83 116.98 115.83 116.53 17,470 +0.96(+0.83%)
Oct 25, 2024 118.03 118.03 115.44 115.57 66,855 -2.18(-1.85%)
Oct 24, 2024 118.04 118.23 117.28 117.75 12,396 +0.23(+0.20%)
Oct 23, 2024 117.26 117.83 116.69 117.52 27,894 -0.04(-0.03%)
Oct 22, 2024 118.59 118.59 116.30 117.56 14,940 -1.23(-1.04%)
Oct 21, 2024 120.16 120.20 118.74 118.79 18,702 -1.36(-1.13%)
Oct 18, 2024 120.10 120.45 119.62 120.15 21,366 -0.18(-0.15%)
Oct 17, 2024 118.54 120.33 118.54 120.33 20,212 +2.37(+2.01%)
Oct 16, 2024 116.95 118.11 116.95 117.96 15,922 +1.10(+0.94%)
Oct 15, 2024 117.39 118.37 116.75 116.86 17,176 -0.11(-0.09%)
Oct 14, 2024 115.98 117.06 115.17 116.97 466,093 +0.73(+0.63%)
Oct 11, 2024 115.37 116.75 115.37 116.24 40,629 +0.88(+0.76%)
Oct 10, 2024 117.00 117.00 114.88 115.36 13,999 +0.41(+0.36%)
Oct 09, 2024 112.61 115.45 112.61 114.95 14,873 +1.58(+1.39%)
Oct 08, 2024 112.10 113.92 112.10 113.37 15,686 +1.43(+1.28%)
Oct 07, 2024 116.63 116.63 111.39 111.94 720,984 -5.43(-4.63%)
Oct 04, 2024 115.58 117.37 115.00 117.37 33,136 +2.34(+2.03%)
Oct 03, 2024 115.21 115.24 114.45 115.03 20,872 -0.89(-0.77%)
Oct 02, 2024 115.57 116.40 115.57 115.92 37,489 -0.06(-0.05%)
Oct 01, 2024 115.53 116.43 115.02 115.98 25,464 +0.43(+0.37%)
Sep 30, 2024 115.49 115.55 114.09 115.55 21,114 +0.21(+0.18%)
Sep 27, 2024 115.82 115.98 115.16 115.34 41,164 -0.01(-0.01%)
Sep 26, 2024 115.67 115.93 114.72 115.35 69,299 +0.21(+0.18%)
Sep 25, 2024 115.42 115.83 115.03 115.14 28,745 -0.45(-0.39%)
Sep 24, 2024 116.38 116.38 115.20 115.59 98,022 -0.47(-0.40%)
Sep 23, 2024 115.66 116.16 115.24 116.06 927,601 +0.91(+0.79%)
Sep 20, 2024 114.56 115.43 114.56 115.15 17,988 +0.08(+0.07%)
Sep 19, 2024 116.60 116.60 114.38 115.07 36,920 -0.28(-0.24%)
Sep 18, 2024 115.62 116.35 115.08 115.35 142,307 -0.25(-0.22%)
Sep 17, 2024 115.94 116.02 115.25 115.60 7,757 +0.09(+0.08%)
Sep 16, 2024 114.53 115.84 114.53 115.51 10,495 +1.40(+1.22%)
Sep 13, 2024 113.89 114.11 113.32 114.11 8,363 +1.13(+1.00%)
Sep 12, 2024 111.61 113.22 111.61 112.98 546,505 +1.08(+0.96%)
Sep 11, 2024 112.20 112.26 110.98 111.91 15,673 -1.52(-1.34%)
Sep 10, 2024 114.39 114.83 113.29 113.42 14,835 -0.94(-0.82%)
Sep 09, 2024 113.66 115.15 113.51 114.36 11,308 +1.01(+0.89%)
Sep 06, 2024 114.65 114.65 113.29 113.35 8,121 -0.83(-0.73%)
Sep 05, 2024 116.31 116.31 113.51 114.18 28,772 -1.36(-1.17%)
Sep 04, 2024 115.28 115.95 115.11 115.54 23,806 +0.42(+0.36%)
Sep 03, 2024 114.76 115.86 114.76 115.12 9,963 -0.11(-0.10%)
Aug 30, 2024 114.38 115.23 114.24 115.23 6,143 +0.63(+0.55%)
Aug 29, 2024 114.08 114.74 113.04 114.60 7,388 +1.08(+0.95%)
Aug 28, 2024 112.77 113.58 112.59 113.52 7,358 +1.20(+1.07%)
Aug 27, 2024 112.32 112.33 111.90 112.33 14,211 +0.37(+0.33%)
Aug 26, 2024 112.43 113.12 111.95 111.96 15,015 +0.06(+0.05%)
Aug 23, 2024 111.41 111.91 111.22 111.90 13,428 +1.08(+0.97%)
Aug 22, 2024 110.42 110.82 109.94 110.82 10,132 +0.77(+0.70%)
Aug 21, 2024 109.56 110.06 109.45 110.05 7,727 +0.33(+0.30%)
Aug 20, 2024 110.55 110.55 109.61 109.72 5,954 -0.62(-0.56%)
Aug 19, 2024 109.88 110.46 109.88 110.34 15,016 +0.80(+0.73%)
Aug 16, 2024 109.27 109.77 109.27 109.55 4,467 +0.35(+0.32%)
Aug 15, 2024 109.38 109.39 108.88 109.20 10,584 +0.63(+0.58%)
Aug 14, 2024 107.00 108.57 107.00 108.57 9,040 +2.11(+1.99%)
Aug 13, 2024 106.87 106.87 105.85 106.45 11,178 +0.31(+0.29%)
Aug 12, 2024 107.00 107.00 106.14 106.14 7,284 -0.58(-0.54%)
Aug 09, 2024 106.35 106.72 106.04 106.72 4,292 +0.83(+0.78%)
Aug 08, 2024 105.31 106.06 105.31 105.89 9,524 +1.06(+1.01%)
Aug 07, 2024 104.74 105.84 104.74 104.84 6,595 +0.54(+0.52%)
Aug 06, 2024 105.82 105.82 104.16 104.30 18,271 -0.10(-0.10%)
Aug 05, 2024 105.61 105.61 103.40 104.40 33,152 -2.60(-2.43%)
Aug 02, 2024 107.35 107.35 106.06 107.00 7,718 -0.23(-0.21%)
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.