Invesco KBW Property & Casualty Insurance ETF (KBWP) Historical Stock Data
91.45 ↑1.98 (2.22%)
As of February 7, 2023, 3:50pm EST.
Historical Data
In the past 30 trading days, KBWP is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2023-02-06 | 87.93 | 89.47 | ↑$1.54 (1.75%) | 87.93 | 89.47 | 13.59K |
| 2023-02-03 | 87.62 | 88.41 | ↑$0.79 (0.90%) | 87.22 | 88.41 | 16.31K |
| 2023-02-02 | 88.76 | 87.50 | ↓$1.26 (-1.42%) | 85.97 | 88.76 | 74.97K |
| 2023-02-01 | 89.31 | 88.59 | ↓$0.72 (-0.81%) | 87.83 | 89.31 | 19.26K |
| 2023-01-31 | 88.64 | 89.47 | ↑$0.83 (0.94%) | 88.21 | 89.47 | 7.36K |
| 2023-01-30 | 88.46 | 88.34 | ↓$0.12 (-0.14%) | 88.13 | 88.66 | 13.35K |
| 2023-01-27 | 88.64 | 88.02 | ↓$0.62 (-0.70%) | 88.02 | 88.64 | 9.29K |
| 2023-01-26 | 88.80 | 88.97 | ↑$0.17 (0.19%) | 88.56 | 88.97 | 10.43K |
| 2023-01-25 | 87.15 | 88.38 | ↑$1.23 (1.41%) | 87.15 | 88.44 | 9.25K |
| 2023-01-24 | 86.84 | 87.54 | ↑$0.70 (0.81%) | 86.31 | 87.65 | 16.73K |
| 2023-01-23 | 86.37 | 86.58 | ↑$0.21 (0.24%) | 86.18 | 86.70 | 12.68K |
| 2023-01-20 | 86.10 | 86.07 | ↓$0.03 (-0.03%) | 85.01 | 86.10 | 33.99K |
| 2023-01-19 | 86.02 | 85.64 | ↓$0.38 (-0.44%) | 85.41 | 86.02 | 27.82K |
| 2023-01-18 | 87.59 | 86.86 | ↓$0.73 (-0.83%) | 86.86 | 88.16 | 8.48K |
| 2023-01-17 | 89.65 | 88.01 | ↓$1.64 (-1.83%) | 87.84 | 89.65 | 35.18K |
| 2023-01-13 | 88.38 | 89.60 | ↑$1.22 (1.38%) | 88.09 | 89.62 | 13.93K |
| 2023-01-12 | 88.86 | 88.68 | ↓$0.18 (-0.20%) | 87.92 | 89.07 | 21.06K |
| 2023-01-11 | 89.20 | 88.39 | ↓$0.81 (-0.91%) | 88.20 | 89.20 | 28.81K |
| 2023-01-10 | 88.23 | 88.91 | ↑$0.68 (0.77%) | 88.07 | 89.07 | 29.41K |
| 2023-01-09 | 89.63 | 88.04 | ↓$1.60 (-1.78%) | 87.98 | 89.63 | 22.21K |
| 2023-01-06 | 87.97 | 89.39 | ↑$1.42 (1.61%) | 87.97 | 89.55 | 22.85K |
| 2023-01-05 | 87.14 | 87.25 | ↑$0.11 (0.13%) | 86.36 | 87.44 | 413.68K |
| 2023-01-04 | 87.02 | 87.17 | ↑$0.15 (0.17%) | 86.92 | 87.47 | 6.90K |
| 2023-01-03 | 85.82 | 86.24 | ↑$0.42 (0.49%) | 85.55 | 86.27 | 15.66K |
| 2022-12-30 | 86.86 | 86.07 | ↓$0.79 (-0.91%) | 85.52 | 86.86 | 69.87K |
| 2022-12-29 | 86.45 | 86.81 | ↑$0.36 (0.42%) | 86.15 | 87.05 | 84.72K |
| 2022-12-28 | 87.36 | 85.98 | ↓$1.38 (-1.58%) | 85.95 | 87.36 | 30.66K |
| 2022-12-27 | 87.20 | 87.02 | ↓$0.18 (-0.21%) | 86.62 | 87.20 | 16.82K |
| 2022-12-23 | 86.50 | 86.79 | ↑$0.29 (0.34%) | 86.09 | 86.82 | 7.19K |
| 2022-12-22 | 86.96 | 86.24 | ↓$0.72 (-0.83%) | 85.24 | 86.96 | 23.44K |
Create an account or log in to view more rows.
$KBWP Shorts talk the talk but cant walk the walk
$KBWP I do it for the thrills!
$KBWP buy buy buy!!
$KBWP to the moon!!! lfG
$KBWP This was indeed a beautiful day.
$KBWP I do it for the thrills!
$KBWP Market is down
No worries
$KBWP added!
$KBWP I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KBWP News?