KBW Nasdaq Property and Casualty (KPX)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742504400 | 1398.097 | 4.67 | 0.34 | 1390.9869 | 1410.1143 | 1390.9869 | 0 |
| 1742418000 | 1393.4253 | -2.7 | -0.19 | 1395.1836 | 1396.6546 | 1384.0587 | 0 |
| 1742331600 | 1396.1257 | -16.84 | -1.19 | 1411.8278 | 1415.4039 | 1394.6217 | 0 |
| 1742245200 | 1412.9654 | 19.7 | 1.41 | 1387.1863 | 1416.7382 | 1387.1863 | 0 |
| 1741986000 | 1393.2684 | 29.96 | 2.20 | 1366.9942 | 1395.5733 | 1362.9523 | 0 |
| 1741899600 | 1363.308 | 15.71 | 1.17 | 1351.5444 | 1366.2189 | 1351.4504 | 0 |
| 1741813200 | 1347.5956 | -12.87 | -0.95 | 1361.7995 | 1361.7995 | 1333.119 | 0 |
| 1741726800 | 1360.4632 | -3.32 | -0.24 | 1363.1996 | 1370.0639 | 1348.4178 | 0 |
| 1741640400 | 1363.7806 | -4.35 | -0.32 | 1357.5473 | 1388.0159 | 1357.0208 | 0 |
| 1741384800 | 1368.1353 | 1.6 | 0.12 | 1362.4366 | 1374.8903 | 1356.2454 | 0 |
| 1741298400 | 1366.534 | -6.22 | -0.45 | 1365.5196 | 1369.8785 | 1353.9302 | 0 |
| 1741212000 | 1372.7492 | 4.3 | 0.31 | 1370.3043 | 1379.5545 | 1361.7131 | 0 |
| 1741125600 | 1368.4504 | -25.9 | -1.86 | 1391.8913 | 1392.9345 | 1367.4132 | 0 |
| 1741039200 | 1394.3505 | 12.55 | 0.91 | 1385.6634 | 1398.0072 | 1385.5513 | 0 |
| 1740780000 | 1381.8023 | 21.09 | 1.55 | 1371.0742 | 1382.6273 | 1360.362 | 0 |
| 1740693600 | 1360.7075 | 28.43 | 2.13 | 1337.8139 | 1362.2058 | 1337.8139 | 0 |
| 1740607200 | 1332.278 | -12.1 | -0.90 | 1341.8897 | 1345.9979 | 1326.4077 | 0 |
| 1740520800 | 1344.3733 | 20.82 | 1.57 | 1333.3127 | 1350.5471 | 1332.2645 | 0 |
| 1740434400 | 1323.5498 | 25.29 | 1.95 | 1303.7807 | 1330.4242 | 1303.7807 | 0 |
| 1740175200 | 1298.263 | -7.93 | -0.61 | 1308.8261 | 1310.8535 | 1295.2809 | 0 |
| 1740088800 | 1306.1929 | -1.82 | -0.14 | 1302.8681 | 1308.8866 | 1291.4735 | 0 |
| 1740002400 | 1308.0091 | 0.65 | 0.05 | 1304.0969 | 1311.5221 | 1295.7581 | 0 |
| 1739916000 | 1307.3543 | 2.93 | 0.22 | 1306.5949 | 1311.4994 | 1302.602 | 0 |
| 1739570400 | 1304.4228 | -18.16 | -1.37 | 1319.9086 | 1320.4541 | 1302.1943 | 0 |
| 1739484000 | 1322.5867 | 17.71 | 1.36 | 1307.4742 | 1323.2675 | 1303.9124 | 0 |
| 1739397600 | 1304.8795 | -9.83 | -0.75 | 1305.7357 | 1315.0905 | 1298.291 | 0 |
| 1739311200 | 1314.7088 | 6.88 | 0.53 | 1309.3943 | 1320.1723 | 1301.8172 | 0 |
| 1739224800 | 1307.8269 | -13.91 | -1.05 | 1321.6858 | 1321.6858 | 1306.4294 | 0 |
| 1738965600 | 1321.7373 | -8.57 | -0.64 | 1328.0373 | 1328.9269 | 1318.4333 | 0 |
| 1738879200 | 1330.3062 | 11.48 | 0.87 | 1329.2918 | 1333.917 | 1321.205 | 0 |
| 1738792800 | 1318.8241 | 13.24 | 1.01 | 1311.737 | 1320.6011 | 1309.1104 | 0 |
| 1738706400 | 1305.5886 | -2.78 | -0.21 | 1304.3186 | 1318.0806 | 1303.525 | 0 |
| 1738620000 | 1308.3638 | -1.99 | -0.15 | 1298.0076 | 1313.2198 | 1287.5366 | 0 |
| 1738360800 | 1310.356 | -17.34 | -1.31 | 1323.289 | 1324.3681 | 1309.9096 | 0 |
| 1738274400 | 1327.6982 | 2.7 | 0.20 | 1330.2923 | 1334.9853 | 1320.398 | 0 |
| 1738188000 | 1324.9976 | -7.42 | -0.56 | 1324.1912 | 1339.9043 | 1319.8978 | 0 |
| 1738101600 | 1332.414 | -12.06 | -0.90 | 1343.8802 | 1348.2294 | 1327.7901 | 0 |
| 1738015200 | 1344.4767 | 38.8 | 2.97 | 1313.1225 | 1344.7273 | 1313.1225 | 0 |
| 1737756000 | 1305.6799 | 5.15 | 0.40 | 1301.1443 | 1305.6999 | 1295.8228 | 0 |
| 1737669600 | 1300.5338 | -13.23 | -1.01 | 1305.8164 | 1311.6229 | 1296.982 | 0 |
| 1737583200 | 1313.7636 | -9.4 | -0.71 | 1332.8911 | 1334.0787 | 1312.4965 | 0 |
| 1737496800 | 1323.1593 | 0.99 | 0.07 | 1329.4494 | 1336.9037 | 1321.3253 | 0 |
| 1737151200 | 1322.1687 | -11.92 | -0.89 | 1337.0655 | 1341.1767 | 1322.0132 | 0 |
| 1737064800 | 1334.0873 | 16.85 | 1.28 | 1316.8388 | 1335.436 | 1316.8388 | 0 |
| 1736978400 | 1317.2335 | 17.95 | 1.38 | 1316.2144 | 1321.8332 | 1310.4994 | 0 |
| 1736892000 | 1299.2802 | 23.84 | 1.87 | 1275.9844 | 1299.9659 | 1272.6317 | 0 |
| 1736805600 | 1275.4368 | 8.46 | 0.67 | 1257.157 | 1275.6431 | 1255.4015 | 0 |
| 1736546400 | 1266.976 | -47.99 | -3.65 | 1293.0614 | 1294.9401 | 1256.4382 | 0 |
| 1736373600 | 1314.9623 | -3.17 | -0.24 | 1314.1253 | 1316.7029 | 1298.5204 | 0 |
| 1736287200 | 1318.1356 | 4.65 | 0.35 | 1316.5804 | 1326.5293 | 1310.2714 | 0 |
| 1736200800 | 1313.4853 | -17.56 | -1.32 | 1330.1863 | 1335.8522 | 1312.7661 | 0 |
| 1735941600 | 1331.0452 | 2.1 | 0.16 | 1335.0773 | 1335.5411 | 1325.0972 | 0 |
| 1735855200 | 1328.9468 | -8.76 | -0.65 | 1342.0544 | 1342.3028 | 1324.4125 | 0 |
| 1735682400 | 1337.7072 | 8.04 | 0.60 | 1332.5528 | 1339.6591 | 1332.3692 | 0 |
| 1735596000 | 1329.6709 | -7.42 | -0.56 | 1326.7263 | 1334.5314 | 1317.5628 | 0 |
| 1735336800 | 1337.0936 | -11.07 | -0.82 | 1338.9713 | 1349.3462 | 1333.0478 | 0 |
| 1735250400 | 1348.1591 | 4 | 0.30 | 1340.8201 | 1349.2761 | 1338.7098 | 0 |
| 1735077600 | 1344.1617 | 11.06 | 0.83 | 1334.3659 | 1344.6824 | 1332.2131 | 0 |
| 1734991200 | 1333.1048 | 0.42 | 0.03 | 1324.6047 | 1334.1728 | 1323.6288 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
