KBW Nasdaq Insurance (KIX)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 543.93204 | -4.05 | -0.74 | 544.41804 | 548.7908 | 542.25766 | 0 |
| 1735250400 | 547.98005 | 2.09 | 0.38 | 544.5171 | 548.30397 | 543.94949 | 0 |
| 1735077600 | 545.89478 | 4.51 | 0.83 | 542.23844 | 546.19479 | 541.15105 | 0 |
| 1734991200 | 541.38872 | 1.32 | 0.25 | 537.11132 | 541.72169 | 536.79078 | 0 |
| 1734732000 | 540.06478 | 8.72 | 1.64 | 529.11676 | 543.37089 | 528.58322 | 0 |
| 1734645600 | 531.34245 | 2.46 | 0.46 | 532.0546 | 536.22135 | 530.52505 | 0 |
| 1734559200 | 528.88366 | -15.17 | -2.79 | 543.67319 | 544.32991 | 528.56997 | 0 |
| 1734472800 | 544.05115 | -6.79 | -1.23 | 546.0499 | 546.84466 | 542.90567 | 0 |
| 1734386400 | 550.83851 | -2.17 | -0.39 | 553.45144 | 554.26657 | 550.23352 | 0 |
| 1734127200 | 553.00906 | 2.44 | 0.44 | 553.302 | 554.82818 | 551.54906 | 0 |
| 1734040800 | 550.56557 | 0.63 | 0.12 | 553.89687 | 556.23481 | 550.54274 | 0 |
| 1733954400 | 549.93274 | -0.53 | -0.10 | 551.89535 | 552.33221 | 546.16228 | 0 |
| 1733868000 | 550.46596 | -7.81 | -1.40 | 556.79252 | 556.79252 | 547.64251 | 0 |
| 1733781600 | 558.27652 | -13.1 | -2.29 | 569.7415 | 570.3422 | 557.90785 | 0 |
| 1733522400 | 571.3803 | -5.08 | -0.88 | 576.263 | 577.91282 | 570.09694 | 0 |
| 1733436000 | 576.46149 | 0.78 | 0.14 | 576.83478 | 579.36775 | 575.68582 | 0 |
| 1733349600 | 575.68285 | -2.59 | -0.45 | 576.6924 | 577.42148 | 572.7414 | 0 |
| 1733263200 | 578.26843 | -4.78 | -0.82 | 584.9451 | 585.2483 | 577.5021 | 0 |
| 1733176800 | 583.0502 | -7.15 | -1.21 | 590.8998 | 591.16147 | 581.94294 | 0 |
| 1732917600 | 590.19989 | -0.44 | -0.07 | 592.13458 | 593.16063 | 590.01283 | 0 |
| 1732744800 | 590.63899 | 2.13 | 0.36 | 589.64882 | 594.35664 | 589.64882 | 0 |
| 1732658400 | 588.51036 | 2.11 | 0.36 | 585.4729 | 589.03659 | 582.26181 | 0 |
| 1732572000 | 586.40509 | 4.8 | 0.82 | 583.52691 | 588.42801 | 583.3801 | 0 |
| 1732312800 | 581.60893 | 5.92 | 1.03 | 575.89032 | 582.37831 | 575.85506 | 0 |
| 1732226400 | 575.68463 | 9.71 | 1.72 | 569.09583 | 576.78526 | 567.64862 | 0 |
| 1732140000 | 565.97133 | 0.93 | 0.16 | 566.74482 | 567.27581 | 562.29598 | 0 |
| 1732053600 | 565.04463 | -5.99 | -1.05 | 564.91039 | 566.79621 | 561.66666 | 0 |
| 1731967200 | 571.03399 | 1.83 | 0.32 | 568.70284 | 571.45623 | 567.77679 | 0 |
| 1731708000 | 569.20012 | 4.14 | 0.73 | 566.62078 | 571.23293 | 566.25039 | 0 |
| 1731621600 | 565.05627 | -3.45 | -0.61 | 568.7456 | 569.89471 | 563.45932 | 0 |
| 1731535200 | 568.50262 | -0.64 | -0.11 | 568.53835 | 571.81386 | 567.96356 | 0 |
| 1731448800 | 569.13843 | 1.65 | 0.29 | 566.87504 | 571.21174 | 566.69797 | 0 |
| 1731362400 | 567.48782 | 4.06 | 0.72 | 568.35343 | 572.24391 | 567.21642 | 0 |
| 1731103200 | 563.43008 | 4.72 | 0.84 | 563.10393 | 565.41966 | 560.34833 | 0 |
| 1731016800 | 558.71196 | -8.19 | -1.45 | 564.5792 | 564.9448 | 558.43508 | 0 |
| 1730930400 | 566.90522 | 26.48 | 4.90 | 560.19154 | 567.84577 | 558.81226 | 0 |
| 1730844000 | 540.42388 | 4.26 | 0.79 | 535.3063 | 540.4734 | 534.83406 | 0 |
| 1730757600 | 536.16153 | -1.11 | -0.21 | 538.28389 | 539.03877 | 534.14863 | 0 |
| 1730494800 | 537.2741 | -3.35 | -0.62 | 540.9796 | 544.82266 | 536.9071 | 0 |
| 1730408400 | 540.62381 | -12.58 | -2.27 | 548.37981 | 550.54215 | 540.506 | 0 |
| 1730322000 | 553.20397 | 3.14 | 0.57 | 551.06005 | 555.35015 | 550.99165 | 0 |
| 1730235600 | 550.06723 | -2.72 | -0.49 | 552.06503 | 554.05094 | 550.03779 | 0 |
| 1730149200 | 552.78664 | 3.79 | 0.69 | 553.28382 | 554.9369 | 552.2522 | 0 |
| 1729890000 | 548.99852 | -7.65 | -1.38 | 556.13752 | 557.70966 | 547.67823 | 0 |
| 1729803600 | 556.65327 | -0.75 | -0.13 | 559.7433 | 559.7433 | 555.19302 | 0 |
| 1729717200 | 557.39944 | -0.99 | -0.18 | 557.1367 | 558.49676 | 555.49933 | 0 |
| 1729630800 | 558.3939 | -1.61 | -0.29 | 557.57764 | 558.97506 | 552.96957 | 0 |
| 1729544400 | 559.99913 | -4.83 | -0.86 | 563.90903 | 565.01982 | 558.99566 | 0 |
| 1729285200 | 564.83079 | -1.64 | -0.29 | 568.09668 | 568.13868 | 563.00238 | 0 |
| 1729198800 | 566.4659 | 4.4 | 0.78 | 566.07516 | 568.51266 | 564.45514 | 0 |
| 1729112400 | 562.07014 | 3.53 | 0.63 | 558.78276 | 563.46919 | 558.77904 | 0 |
| 1729026000 | 558.54256 | 0.06 | 0.01 | 560.42323 | 565.36973 | 558.3125 | 0 |
| 1728939600 | 558.48083 | 2.85 | 0.51 | 556.21196 | 558.99819 | 553.68347 | 0 |
| 1728680400 | 555.6305 | 6.9 | 1.26 | 551.72679 | 557.1574 | 551.53315 | 0 |
| 1728594000 | 548.7261 | -0.94 | -0.17 | 555.23595 | 555.69904 | 546.69761 | 0 |
| 1728507600 | 549.66806 | 5.96 | 1.10 | 542.87678 | 551.61857 | 542.61425 | 0 |
| 1728421200 | 543.70528 | 5.54 | 1.03 | 540.74206 | 545.3108 | 540.40515 | 0 |
| 1728334800 | 538.16783 | -15.55 | -2.81 | 552.28889 | 552.37271 | 535.75059 | 0 |
| 1728075600 | 553.71604 | 10.16 | 1.87 | 546.50948 | 554.41616 | 546.25599 | 0 |
| 1727989200 | 543.55918 | -3.36 | -0.61 | 546.07388 | 546.38518 | 541.14545 | 0 |
| 1727902800 | 546.92178 | 1.22 | 0.22 | 545.32877 | 548.14184 | 544.47817 | 0 |
| 1727816400 | 545.70063 | -0.28 | -0.05 | 545.02874 | 547.89043 | 541.9578 | 0 |
| 1727730000 | 545.97828 | 1.14 | 0.21 | 545.13933 | 546.2853 | 540.08241 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
