Invesco KBW Property & Casualty Insurance ETF (KBWP) Historical Stock Data
116.97 ↑0.54 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KBWP is down -0.21% a day on average. There have been 15 days where Invesco KBW Property & Casualty Insurance ETF closed green and 15 days where KBWP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 116.56 | 116.97 | ↑$0.41 (0.35%) | 116.36 | 116.98 | 7.11K |
| 2024-12-24 | 115.36 | 116.43 | ↑$1.07 (0.93%) | 115.36 | 116.58 | 10.08K |
| 2024-12-23 | 115.05 | 115.51 | ↑$0.47 (0.40%) | 114.75 | 115.63 | 13.88K |
| 2024-12-20 | 115.25 | 116.45 | ↑$1.20 (1.04%) | 115.25 | 117.24 | 16.89K |
| 2024-12-19 | 114.86 | 115.15 | ↑$0.29 (0.25%) | 114.63 | 116.25 | 13.33K |
| 2024-12-18 | 117.92 | 114.46 | ↓$3.46 (-2.93%) | 114.45 | 117.92 | 18.56K |
| 2024-12-17 | 118.90 | 117.58 | ↓$1.32 (-1.11%) | 117.51 | 118.90 | 14.67K |
| 2024-12-16 | 119.88 | 119.21 | ↓$0.67 (-0.56%) | 119.13 | 120.04 | 49.94K |
| 2024-12-13 | 119.25 | 119.62 | ↑$0.37 (0.31%) | 119.25 | 120.20 | 13.29K |
| 2024-12-12 | 119.27 | 118.70 | ↓$0.57 (-0.48%) | 118.56 | 119.77 | 21.59K |
| 2024-12-11 | 118.74 | 119.13 | ↑$0.39 (0.33%) | 118.20 | 119.41 | 24.26K |
| 2024-12-10 | 121.01 | 118.92 | ↓$2.09 (-1.73%) | 118.12 | 121.01 | 23.36K |
| 2024-12-09 | 123.73 | 120.84 | ↓$2.90 (-2.34%) | 120.67 | 123.73 | 69.65K |
| 2024-12-06 | 125.33 | 123.41 | ↓$1.92 (-1.53%) | 122.68 | 125.33 | 20.15K |
| 2024-12-05 | 124.46 | 124.82 | ↑$0.36 (0.29%) | 124.46 | 125.31 | 9.75K |
| 2024-12-04 | 124.52 | 124.38 | ↓$0.14 (-0.11%) | 123.43 | 124.52 | 22.01K |
| 2024-12-03 | 125.04 | 124.30 | ↓$0.74 (-0.59%) | 124.30 | 125.22 | 14.86K |
| 2024-12-02 | 126.71 | 125.04 | ↓$1.67 (-1.32%) | 124.72 | 126.71 | 20.24K |
| 2024-11-29 | 126.71 | 126.38 | ↓$0.33 (-0.26%) | 126.38 | 126.90 | 8.66K |
| 2024-11-27 | 126.14 | 126.40 | ↑$0.26 (0.21%) | 126.12 | 127.10 | 32.03K |
| 2024-11-26 | 125.13 | 125.66 | ↑$0.53 (0.42%) | 124.45 | 125.75 | 26.97K |
| 2024-11-25 | 125.09 | 124.83 | ↓$0.26 (-0.21%) | 124.46 | 125.62 | 25.07K |
| 2024-11-22 | 123.52 | 124.19 | ↑$0.67 (0.54%) | 123.52 | 124.32 | 13.69K |
| 2024-11-21 | 121.96 | 123.33 | ↑$1.37 (1.12%) | 121.33 | 123.49 | 21.20K |
| 2024-11-20 | 121.14 | 121.24 | ↑$0.10 (0.08%) | 120.09 | 121.30 | 15.13K |
| 2024-11-19 | 120.77 | 120.85 | ↑$0.08 (0.07%) | 120.23 | 121.01 | 11.90K |
| 2024-11-18 | 122.00 | 121.95 | ↓$0.05 (-0.04%) | 121.13 | 122.06 | 34.04K |
| 2024-11-15 | 120.48 | 121.47 | ↑$0.99 (0.82%) | 120.48 | 122.08 | 30.30K |
| 2024-11-14 | 120.80 | 120.55 | ↓$0.25 (-0.20%) | 120.00 | 121.27 | 21.90K |
| 2024-11-13 | 121.22 | 121.04 | ↓$0.18 (-0.15%) | 120.72 | 121.50 | 10.20K |
Create an account or log in to view more rows.
$KBWP diamond balls
$KBWP HODL!!!
$KBWP go time
$KBWP Buy the dip.
$KBWP How can this stock move so little? Damn
$KBWP diversified
$KBWP bear trap?
$KBWP buying!
$KBWP we going up from here
$KBWP Be patient !!