KBW Nasdaq Insurance (KIX)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 485.61914 | -0.94 | -0.19 | 485.8283 | 486.22949 | 482.85946 | 0 |
| 1718917200 | 486.56084 | 5.47 | 1.14 | 481.46937 | 487.37192 | 481.29284 | 0 |
| 1718744400 | 481.09497 | 2.89 | 0.60 | 477.68699 | 482.07851 | 477.6468 | 0 |
| 1718658000 | 478.20591 | 7.09 | 1.51 | 471.49612 | 478.28209 | 471.23548 | 0 |
| 1718398800 | 471.11198 | -4.23 | -0.89 | 471.708 | 473.21856 | 470.12396 | 0 |
| 1718312400 | 475.34662 | -1.72 | -0.36 | 476.56011 | 476.61453 | 472.55562 | 0 |
| 1718226000 | 477.06903 | -0.34 | -0.07 | 479.13489 | 480.80914 | 475.48004 | 0 |
| 1718139600 | 477.40509 | -5 | -1.04 | 480.30894 | 480.31408 | 475.58094 | 0 |
| 1718053200 | 482.40113 | -0.59 | -0.12 | 481.15949 | 483.06938 | 478.59916 | 0 |
| 1717794000 | 482.98877 | 1.49 | 0.31 | 482.99595 | 486.53934 | 481.94182 | 0 |
| 1717707600 | 481.49955 | -0.85 | -0.18 | 483.11771 | 484.66765 | 479.52403 | 0 |
| 1717621200 | 482.34737 | -0.63 | -0.13 | 483.63516 | 483.88978 | 478.51496 | 0 |
| 1717534800 | 482.9799 | -2.9 | -0.60 | 483.37151 | 486.29695 | 481.20672 | 0 |
| 1717448400 | 485.88285 | -4.46 | -0.91 | 489.80749 | 490.0536 | 482.84527 | 0 |
| 1717189200 | 490.34454 | 6.78 | 1.40 | 484.34646 | 490.53139 | 484.03617 | 0 |
| 1717102800 | 483.56793 | 5.13 | 1.07 | 478.50064 | 484.45834 | 478.50064 | 0 |
| 1717016400 | 478.43981 | -3.17 | -0.66 | 479.28993 | 479.78477 | 477.21624 | 0 |
| 1716930000 | 481.60537 | -4.5 | -0.93 | 484.54698 | 484.65303 | 480.36865 | 0 |
| 1716584400 | 486.1052 | 4.25 | 0.88 | 483.54868 | 486.14393 | 483.27254 | 0 |
| 1716498000 | 481.85269 | -8.13 | -1.66 | 489.14686 | 489.19619 | 481.23496 | 0 |
| 1716411600 | 489.98633 | -0.24 | -0.05 | 489.64782 | 493.43544 | 488.71274 | 0 |
| 1716325200 | 490.22889 | 1.17 | 0.24 | 489.63455 | 491.76255 | 489.48425 | 0 |
| 1716238800 | 489.06252 | -5.38 | -1.09 | 494.11295 | 494.38199 | 488.7988 | 0 |
| 1715979600 | 494.43811 | 4.34 | 0.89 | 492.70667 | 494.52415 | 491.13621 | 0 |
| 1715893200 | 490.10061 | 2.5 | 0.51 | 490.54833 | 491.60827 | 489.69862 | 0 |
| 1715806800 | 487.59697 | -1.72 | -0.35 | 487.66246 | 490.24652 | 486.10638 | 0 |
| 1715720400 | 489.31208 | 1.92 | 0.39 | 487.66213 | 490.07948 | 487.44646 | 0 |
| 1715634000 | 487.39443 | -3.61 | -0.73 | 491.62769 | 492.15824 | 487.14262 | 0 |
| 1715374800 | 491.00219 | 1.98 | 0.40 | 490.49904 | 491.70758 | 489.86639 | 0 |
| 1715288400 | 489.02658 | 2.71 | 0.56 | 485.76938 | 489.46029 | 485.32591 | 0 |
| 1715202000 | 486.31558 | 1.09 | 0.22 | 485.90711 | 487.76475 | 485.51196 | 0 |
| 1715115600 | 485.22889 | 2.2 | 0.46 | 485.11631 | 485.91215 | 484.07396 | 0 |
| 1715029200 | 483.02643 | 8.43 | 1.78 | 477.34271 | 483.04706 | 477.34271 | 0 |
| 1714770000 | 474.60059 | 0.65 | 0.14 | 473.73006 | 475.36928 | 469.35633 | 0 |
| 1714683600 | 473.94972 | -1.3 | -0.27 | 476.95112 | 478.74166 | 470.53728 | 0 |
| 1714597200 | 475.2484 | 5.68 | 1.21 | 470.27224 | 479.33415 | 470.27224 | 0 |
| 1714510800 | 469.57049 | -1.59 | -0.34 | 468.78808 | 471.68678 | 468.67904 | 0 |
| 1714424400 | 471.16291 | 3.41 | 0.73 | 468.14069 | 471.82975 | 468.04882 | 0 |
| 1714165200 | 467.74914 | -8.09 | -1.70 | 473.45023 | 473.45023 | 465.62455 | 0 |
| 1714078800 | 475.84163 | -4.02 | -0.84 | 477.90096 | 478.38179 | 472.74369 | 0 |
| 1713992400 | 479.8597 | -0.12 | -0.02 | 477.86972 | 480.37816 | 477.7357 | 0 |
| 1713906000 | 479.97586 | 2.05 | 0.43 | 479.09767 | 481.19146 | 478.43643 | 0 |
| 1713819600 | 477.92608 | 2.57 | 0.54 | 478.11475 | 480.97651 | 475.33678 | 0 |
| 1713560400 | 475.35574 | 7.8 | 1.67 | 469.71056 | 475.57794 | 469.57677 | 0 |
| 1713474000 | 467.55307 | 6.02 | 1.30 | 464.59139 | 469.46545 | 464.58401 | 0 |
| 1713387600 | 461.53804 | -3.5 | -0.75 | 465.16438 | 465.49492 | 460.11704 | 0 |
| 1713301200 | 465.04187 | 0.12 | 0.03 | 466.16529 | 467.3112 | 463.00435 | 0 |
| 1713214800 | 464.9204 | -3.04 | -0.65 | 473.8555 | 474.40353 | 464.3043 | 0 |
| 1712955600 | 467.96252 | -0.85 | -0.18 | 468.93911 | 472.72239 | 466.06338 | 0 |
| 1712869200 | 468.81415 | -14.12 | -2.92 | 481.05279 | 481.15801 | 468.69816 | 0 |
| 1712782800 | 482.93616 | -4.27 | -0.88 | 484.66974 | 486.18279 | 481.37897 | 0 |
| 1712696400 | 487.20304 | -8.81 | -1.78 | 496.97657 | 497.41134 | 486.09838 | 0 |
| 1712610000 | 496.01534 | -0.13 | -0.03 | 496.67009 | 497.59575 | 494.70938 | 0 |
| 1712350800 | 496.14584 | 4.86 | 0.99 | 492.91999 | 497.52769 | 492.57374 | 0 |
| 1712264400 | 491.2883 | -6.39 | -1.28 | 500.78103 | 501.35334 | 490.10386 | 0 |
| 1712178000 | 497.68233 | 0.82 | 0.16 | 496.25263 | 499.01584 | 496.07261 | 0 |
| 1712091600 | 496.8651 | -2.24 | -0.45 | 499.8065 | 500.98776 | 496.37002 | 0 |
| 1712005200 | 499.1006 | -2.91 | -0.58 | 501.54064 | 501.69633 | 498.30554 | 0 |
| 1711659600 | 502.01346 | 2.24 | 0.45 | 501.8078 | 503.32606 | 500.96037 | 0 |
| 1711573200 | 499.77668 | 6.41 | 1.30 | 495.61354 | 499.87883 | 495.61354 | 0 |
| 1711486800 | 493.36821 | 0.25 | 0.05 | 492.51215 | 495.61632 | 492.48318 | 0 |
| 1711400400 | 493.1223 | 3.67 | 0.75 | 490.08321 | 493.92649 | 490.08321 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
