KBW Nasdaq Insurance Total Return (KIXTR)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 880.23401 | -0.45 | -0.05 | 879.15022 | 883.76622 | 874.19669 | 0 |
| 1727730000 | 880.68186 | 1.92 | 0.22 | 879.32876 | 881.17705 | 871.17257 | 0 |
| 1727470800 | 878.75905 | 2.03 | 0.23 | 877.86473 | 883.80514 | 876.37298 | 0 |
| 1727384400 | 876.72687 | 1.81 | 0.21 | 874.8539 | 881.32575 | 873.64802 | 0 |
| 1727298000 | 874.91704 | -1.14 | -0.13 | 879.99354 | 880.34423 | 873.97906 | 0 |
| 1727211600 | 876.05426 | -5.03 | -0.57 | 879.91429 | 880.66675 | 873.9706 | 0 |
| 1727125200 | 881.08518 | 5 | 0.57 | 878.37338 | 881.75853 | 877.47777 | 0 |
| 1726866000 | 876.08557 | 0.29 | 0.03 | 874.00648 | 878.55866 | 871.98996 | 0 |
| 1726779600 | 875.79521 | 2.61 | 0.30 | 879.12326 | 879.33073 | 869.62033 | 0 |
| 1726693200 | 873.18986 | -0.14 | -0.02 | 874.84412 | 879.34707 | 871.17115 | 0 |
| 1726606800 | 873.32877 | 1.82 | 0.21 | 872.16181 | 875.71932 | 869.76133 | 0 |
| 1726520400 | 871.50527 | 9.99 | 1.16 | 868.57224 | 872.93952 | 867.13259 | 0 |
| 1726261200 | 861.51527 | 8.08 | 0.95 | 858.10716 | 862.14387 | 855.51699 | 0 |
| 1726174800 | 853.43666 | 7.37 | 0.87 | 845.70326 | 853.84594 | 843.10991 | 0 |
| 1726088400 | 846.06367 | -8.15 | -0.95 | 851.96182 | 851.99347 | 833.83505 | 0 |
| 1726002000 | 854.21491 | -4.3 | -0.50 | 860.41206 | 861.41634 | 849.73435 | 0 |
| 1725915600 | 858.51064 | 9.56 | 1.13 | 853.85513 | 861.30191 | 849.4579 | 0 |
| 1725656400 | 848.94653 | -11.18 | -1.30 | 860.36623 | 865.45121 | 847.09889 | 0 |
| 1725570000 | 860.12774 | -9.96 | -1.14 | 873.56913 | 873.9382 | 855.32752 | 0 |
| 1725483600 | 870.08486 | 3.14 | 0.36 | 871.0561 | 875.57108 | 865.84665 | 0 |
| 1725397200 | 866.94555 | -1.72 | -0.20 | 866.62157 | 871.58368 | 864.00741 | 0 |
| 1725051600 | 868.66754 | 5.39 | 0.62 | 864.41944 | 869.37147 | 860.20491 | 0 |
| 1724965200 | 863.28004 | 6.92 | 0.81 | 858.17721 | 865.52768 | 852.75031 | 0 |
| 1724878800 | 856.36467 | 5.19 | 0.61 | 851.6944 | 859.51743 | 851.45572 | 0 |
| 1724792400 | 851.17662 | 3.18 | 0.37 | 849.82053 | 852.02007 | 849.06211 | 0 |
| 1724706000 | 847.99795 | 3.08 | 0.36 | 848.81317 | 854.51798 | 847.19575 | 0 |
| 1724446800 | 844.91961 | 7.19 | 0.86 | 841.58353 | 846.20013 | 839.85075 | 0 |
| 1724360400 | 837.73055 | 5.85 | 0.70 | 832.40831 | 838.04091 | 831.98282 | 0 |
| 1724274000 | 831.88507 | 2.89 | 0.35 | 831.65768 | 832.67823 | 826.86588 | 0 |
| 1724187600 | 828.99671 | -3.3 | -0.40 | 831.50085 | 831.9147 | 827.60778 | 0 |
| 1724101200 | 832.29491 | 5.33 | 0.64 | 826.23733 | 832.33586 | 826.22945 | 0 |
| 1723842000 | 826.9699 | 6.38 | 0.78 | 821.83308 | 828.55115 | 821.35731 | 0 |
| 1723755600 | 820.58854 | 5.7 | 0.70 | 821.88012 | 825.23161 | 817.02908 | 0 |
| 1723669200 | 814.89003 | 14.78 | 1.85 | 803.64277 | 816.1232 | 803.64277 | 0 |
| 1723582800 | 800.11198 | 4.48 | 0.56 | 799.524 | 800.6422 | 793.57442 | 0 |
| 1723496400 | 795.62996 | -4.4 | -0.55 | 803.33815 | 803.98174 | 794.5466 | 0 |
| 1723237200 | 800.02763 | 6.04 | 0.76 | 794.83527 | 800.29866 | 791.51173 | 0 |
| 1723150800 | 793.98896 | 9.65 | 1.23 | 785.80671 | 795.57081 | 785.36422 | 0 |
| 1723064400 | 784.335 | 0.61 | 0.08 | 788.60661 | 796.43651 | 783.53711 | 0 |
| 1722978000 | 783.7294 | 5.85 | 0.75 | 778.23469 | 791.81489 | 777.94822 | 0 |
| 1722891600 | 777.87961 | -23.28 | -2.91 | 796.06584 | 796.3114 | 772.08424 | 0 |
| 1722632400 | 801.15609 | -18.38 | -2.24 | 813.86742 | 815.59263 | 793.57857 | 0 |
| 1722546000 | 819.53623 | -6.7 | -0.81 | 830.3813 | 834.60269 | 814.24767 | 0 |
| 1722459600 | 826.23961 | -0.61 | -0.07 | 827.8926 | 832.06137 | 824.86323 | 0 |
| 1722373200 | 826.85373 | 12.53 | 1.54 | 818.91162 | 829.10307 | 818.91162 | 0 |
| 1722286800 | 814.32765 | -0.35 | -0.04 | 814.81726 | 816.88958 | 811.75528 | 0 |
| 1722027600 | 814.6746 | 17.12 | 2.15 | 797.56624 | 816.79368 | 797.55573 | 0 |
| 1721941200 | 797.55937 | 0.77 | 0.10 | 799.37148 | 809.54234 | 797.35872 | 0 |
| 1721854800 | 796.78558 | -6.79 | -0.84 | 805.60663 | 807.68158 | 796.37129 | 0 |
| 1721768400 | 803.57571 | 1.75 | 0.22 | 801.92381 | 805.8915 | 801.11705 | 0 |
| 1721682000 | 801.82847 | 5.69 | 0.71 | 799.02916 | 804.08595 | 796.07533 | 0 |
| 1721422800 | 796.14258 | -15.65 | -1.93 | 812.80775 | 812.80775 | 795.04321 | 0 |
| 1721336400 | 811.79717 | -3.18 | -0.39 | 813.63897 | 824.89077 | 810.94547 | 0 |
| 1721250000 | 814.97395 | 7.93 | 0.98 | 810.298 | 819.61011 | 810.298 | 0 |
| 1721163600 | 807.04506 | 2.58 | 0.32 | 807.49179 | 811.26401 | 805.29733 | 0 |
| 1721077200 | 804.46259 | 8.74 | 1.10 | 798.38029 | 807.55739 | 798.38029 | 0 |
| 1720818000 | 795.72438 | 5.68 | 0.72 | 792.67047 | 798.75313 | 791.46321 | 0 |
| 1720731600 | 790.04867 | 9.92 | 1.27 | 781.36806 | 790.46231 | 780.29529 | 0 |
| 1720645200 | 780.12613 | 9.41 | 1.22 | 772.42605 | 780.31334 | 772.31197 | 0 |
| 1720558800 | 770.71764 | 1.66 | 0.22 | 768.79482 | 777.94491 | 768.36491 | 0 |
| 1720472400 | 769.05969 | 2.54 | 0.33 | 769.39637 | 774.82511 | 768.9129 | 0 |
| 1720213200 | 766.51812 | -5.03 | -0.65 | 770.2338 | 770.4951 | 762.71467 | 0 |
| 1720040400 | 771.54352 | -3.81 | -0.49 | 774.99454 | 776.07916 | 770.75159 | 0 |
| 1719954000 | 775.35484 | 3.88 | 0.50 | 767.07543 | 775.76302 | 766.99489 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
