KBW Nasdaq Insurance Total Return (KIXTR)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 881.3725 | -6.56 | -0.74 | 882.16001 | 889.24551 | 878.65938 | 0 |
| 1735250400 | 887.93179 | 3.38 | 0.38 | 882.32052 | 888.45667 | 881.40077 | 0 |
| 1735077600 | 884.55288 | 7.3 | 0.83 | 878.62825 | 885.039 | 876.86627 | 0 |
| 1734991200 | 877.25138 | 2.15 | 0.25 | 870.3204 | 877.79091 | 869.801 | 0 |
| 1734732000 | 875.1061 | 14.13 | 1.64 | 857.36623 | 880.46324 | 856.50171 | 0 |
| 1734645600 | 860.9727 | 4.19 | 0.49 | 862.12635 | 868.87641 | 859.64851 | 0 |
| 1734559200 | 856.78252 | -24.57 | -2.79 | 880.74131 | 881.80518 | 856.27436 | 0 |
| 1734472800 | 881.35359 | -10.69 | -1.20 | 884.59045 | 885.87752 | 879.49858 | 0 |
| 1734386400 | 892.04848 | -3.33 | -0.37 | 896.2791 | 897.59888 | 891.06893 | 0 |
| 1734127200 | 895.38118 | 3.96 | 0.44 | 895.85547 | 898.32652 | 893.01728 | 0 |
| 1734040800 | 891.42491 | 1.02 | 0.12 | 896.81864 | 900.60402 | 891.38795 | 0 |
| 1733954400 | 890.40028 | -0.86 | -0.10 | 893.57796 | 894.28528 | 884.29549 | 0 |
| 1733868000 | 891.26363 | -12.48 | -1.38 | 901.50515 | 901.50515 | 886.69297 | 0 |
| 1733781600 | 903.7464 | -21.11 | -2.28 | 922.3041 | 923.27641 | 903.14965 | 0 |
| 1733522400 | 924.85986 | -8.22 | -0.88 | 932.76321 | 935.43367 | 922.78258 | 0 |
| 1733436000 | 933.08449 | 1.26 | 0.14 | 933.68872 | 937.78868 | 931.82896 | 0 |
| 1733349600 | 931.82416 | -4.19 | -0.45 | 933.45825 | 934.63839 | 927.063 | 0 |
| 1733263200 | 936.00929 | -7.74 | -0.82 | 946.81642 | 947.3072 | 934.76887 | 0 |
| 1733176800 | 943.74925 | -11.1 | -1.16 | 956.44862 | 956.87196 | 941.95789 | 0 |
| 1732917600 | 954.84618 | -0.54 | -0.06 | 957.97562 | 959.6353 | 954.54358 | 0 |
| 1732744800 | 955.38621 | 3.62 | 0.38 | 953.78485 | 961.39856 | 953.78485 | 0 |
| 1732658400 | 951.76546 | 3.58 | 0.38 | 946.85407 | 952.61634 | 941.66192 | 0 |
| 1732572000 | 948.18219 | 7.76 | 0.82 | 943.52833 | 951.45314 | 943.29094 | 0 |
| 1732312800 | 940.42708 | 9.58 | 1.03 | 931.18042 | 941.67112 | 931.12342 | 0 |
| 1732226400 | 930.84782 | 15.71 | 1.72 | 920.19415 | 932.62748 | 917.85408 | 0 |
| 1732140000 | 915.14199 | 1.81 | 0.20 | 916.39226 | 917.25053 | 909.20123 | 0 |
| 1732053600 | 913.32757 | -9.3 | -1.01 | 913.11065 | 916.15761 | 907.86971 | 0 |
| 1731967200 | 922.62999 | 2.96 | 0.32 | 918.8635 | 923.31221 | 917.36727 | 0 |
| 1731708000 | 919.66696 | 6.7 | 0.73 | 915.49948 | 922.95142 | 914.90104 | 0 |
| 1731621600 | 912.97168 | -5.57 | -0.61 | 918.93259 | 920.78923 | 910.39146 | 0 |
| 1731535200 | 918.54002 | -1.03 | -0.11 | 918.59774 | 923.89006 | 917.66903 | 0 |
| 1731448800 | 919.56731 | 2.67 | 0.29 | 915.9103 | 922.91718 | 915.62421 | 0 |
| 1731362400 | 916.90038 | 6.56 | 0.72 | 918.29896 | 924.58487 | 916.46187 | 0 |
| 1731103200 | 910.34422 | 7.62 | 0.84 | 909.81725 | 913.55881 | 905.36498 | 0 |
| 1731016800 | 902.72108 | -13.16 | -1.44 | 912.20004 | 912.7907 | 902.27373 | 0 |
| 1730930400 | 915.87941 | 42.78 | 4.90 | 905.03294 | 917.39894 | 902.8046 | 0 |
| 1730844000 | 873.09676 | 7.33 | 0.85 | 864.83315 | 873.17671 | 864.0706 | 0 |
| 1730757600 | 865.76694 | -1.68 | -0.19 | 869.19357 | 870.41234 | 862.51705 | 0 |
| 1730494800 | 867.44852 | -5.27 | -0.60 | 873.43024 | 879.63401 | 866.85607 | 0 |
| 1730408400 | 872.71908 | -20.31 | -2.27 | 885.23946 | 888.73008 | 872.5289 | 0 |
| 1730322000 | 893.027 | 5.06 | 0.57 | 889.56612 | 896.49157 | 889.4557 | 0 |
| 1730235600 | 887.96343 | -4.39 | -0.49 | 891.18844 | 894.39425 | 887.91592 | 0 |
| 1730149200 | 892.35332 | 6.12 | 0.69 | 893.1559 | 895.82444 | 891.49058 | 0 |
| 1729890000 | 886.23825 | -12.17 | -1.35 | 897.76023 | 900.29759 | 884.10736 | 0 |
| 1729803600 | 898.41108 | -1.2 | -0.13 | 903.39824 | 903.39824 | 896.05431 | 0 |
| 1729717200 | 899.61536 | -1.61 | -0.18 | 899.19131 | 901.38638 | 896.54868 | 0 |
| 1729630800 | 901.22037 | -2.59 | -0.29 | 899.90296 | 902.15835 | 892.46577 | 0 |
| 1729544400 | 903.81113 | -7.8 | -0.86 | 910.12151 | 911.91428 | 902.19157 | 0 |
| 1729285200 | 911.60921 | -2.64 | -0.29 | 916.88017 | 916.94796 | 908.65823 | 0 |
| 1729198800 | 914.24818 | 7.09 | 0.78 | 913.61754 | 917.55154 | 911.00291 | 0 |
| 1729112400 | 907.15363 | 5.69 | 0.63 | 901.84796 | 909.41164 | 901.84197 | 0 |
| 1729026000 | 901.46032 | 0.1 | 0.01 | 904.4956 | 912.47901 | 901.08899 | 0 |
| 1728939600 | 901.36068 | 4.6 | 0.51 | 897.69881 | 902.19566 | 893.61796 | 0 |
| 1728680400 | 896.76039 | 11.14 | 1.26 | 890.45997 | 899.22471 | 890.14746 | 0 |
| 1728594000 | 885.61702 | -1.34 | -0.15 | 896.12147 | 896.86873 | 882.34378 | 0 |
| 1728507600 | 886.95883 | 9.62 | 1.10 | 876.00023 | 890.10623 | 875.57661 | 0 |
| 1728421200 | 877.33711 | 8.94 | 1.03 | 872.55558 | 879.92782 | 872.01194 | 0 |
| 1728334800 | 868.40176 | -25.09 | -2.81 | 891.18785 | 891.32312 | 864.50121 | 0 |
| 1728075600 | 893.49075 | 16.68 | 1.90 | 881.86595 | 894.62009 | 881.45704 | 0 |
| 1727989200 | 876.80739 | -5.4 | -0.61 | 880.86366 | 881.36581 | 872.91394 | 0 |
| 1727902800 | 882.20375 | 1.97 | 0.22 | 879.63419 | 884.17175 | 878.26216 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
