Settle KBW Nasdaq Insurance (KIZ)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 529.2364 | -2.63 | -0.49 | 529.2364 | 529.2364 | 529.2364 | 0 |
| 1734645600 | 531.86433 | -11.88 | -2.19 | 531.86433 | 531.86433 | 531.86433 | 0 |
| 1734559200 | 543.74855 | -2.56 | -0.47 | 543.74855 | 543.74855 | 543.74855 | 0 |
| 1734472800 | 546.30758 | -7.15 | -1.29 | 546.30758 | 546.30758 | 546.30758 | 0 |
| 1734386400 | 553.45831 | 0.02 | 0.00 | 553.45831 | 553.45831 | 553.45831 | 0 |
| 1734127200 | 553.43436 | -0.65 | -0.12 | 553.43436 | 553.43436 | 553.43436 | 0 |
| 1734040800 | 554.08492 | 1.87 | 0.34 | 554.08492 | 554.08492 | 554.08492 | 0 |
| 1733954400 | 552.21892 | -4.75 | -0.85 | 552.21892 | 552.21892 | 552.21892 | 0 |
| 1733868000 | 556.96685 | -12.84 | -2.25 | 556.96685 | 556.96685 | 556.96685 | 0 |
| 1733781600 | 569.80639 | -6.38 | -1.11 | 569.80639 | 569.80639 | 569.80639 | 0 |
| 1733522400 | 576.18692 | -0.75 | -0.13 | 576.18692 | 576.18692 | 576.18692 | 0 |
| 1733436000 | 576.94056 | 0.05 | 0.01 | 576.94056 | 576.94056 | 576.94056 | 0 |
| 1733349600 | 576.88985 | -8.37 | -1.43 | 576.88985 | 576.88985 | 576.88985 | 0 |
| 1733263200 | 585.26216 | -5.66 | -0.96 | 585.26216 | 585.26216 | 585.26216 | 0 |
| 1733176800 | 590.92129 | -0.88 | -0.15 | 590.92129 | 590.92129 | 590.92129 | 0 |
| 1732917600 | 591.80323 | 1.81 | 0.31 | 591.80323 | 591.80323 | 591.80323 | 0 |
| 1732744800 | 589.99518 | 4.43 | 0.76 | 589.99518 | 589.99518 | 589.99518 | 0 |
| 1732658400 | 585.56446 | 1.82 | 0.31 | 585.56446 | 585.56446 | 585.56446 | 0 |
| 1732572000 | 583.74752 | 7.78 | 1.35 | 583.74752 | 583.74752 | 583.74752 | 0 |
| 1732312800 | 575.97046 | 6.49 | 1.14 | 575.97046 | 575.97046 | 575.97046 | 0 |
| 1732226400 | 569.48018 | 2.57 | 0.45 | 569.48018 | 569.48018 | 569.48018 | 0 |
| 1732140000 | 566.91049 | 2.01 | 0.36 | 566.91049 | 566.91049 | 566.91049 | 0 |
| 1732053600 | 564.90247 | -3.56 | -0.63 | 564.90247 | 564.90247 | 564.90247 | 0 |
| 1731967200 | 568.46511 | 1.96 | 0.35 | 568.46511 | 568.46511 | 568.46511 | 0 |
| 1731708000 | 566.50807 | -2.08 | -0.37 | 566.50807 | 566.50807 | 566.50807 | 0 |
| 1731621600 | 568.59304 | 0.33 | 0.06 | 568.59304 | 568.59304 | 568.59304 | 0 |
| 1731535200 | 568.26095 | 1.39 | 0.24 | 568.26095 | 568.26095 | 568.26095 | 0 |
| 1731448800 | 566.87504 | -1.34 | -0.23 | 566.87504 | 566.87504 | 566.87504 | 0 |
| 1731362400 | 568.21016 | 5.01 | 0.89 | 568.21016 | 568.21016 | 568.21016 | 0 |
| 1731103200 | 563.19889 | -1.54 | -0.27 | 563.19889 | 563.19889 | 563.19889 | 0 |
| 1731016800 | 564.74174 | -1.41 | -0.25 | 564.74174 | 564.74174 | 564.74174 | 0 |
| 1730930400 | 566.15119 | 32 | 5.99 | 566.69561 | 566.69561 | 566.15119 | 0 |
| 1730844000 | 534.15054 | -4.13 | -0.77 | 534.15054 | 534.15054 | 534.15054 | 0 |
| 1730757600 | 538.27599 | -3.05 | -0.56 | 538.27599 | 538.27599 | 538.27599 | 0 |
| 1730494800 | 541.32971 | -6.2 | -1.13 | 541.32971 | 541.32971 | 541.32971 | 0 |
| 1730408400 | 547.53265 | -3.58 | -0.65 | 547.53265 | 547.53265 | 547.53265 | 0 |
| 1730322000 | 551.11011 | -0.82 | -0.15 | 551.11011 | 551.11011 | 551.11011 | 0 |
| 1730235600 | 551.92835 | -1.15 | -0.21 | 551.92835 | 551.92835 | 551.92835 | 0 |
| 1730149200 | 553.07615 | -5.89 | -1.05 | 553.07615 | 553.07615 | 553.07615 | 0 |
| 1729890000 | 558.96333 | 0.38 | 0.07 | 558.96333 | 558.96333 | 558.96333 | 0 |
| 1729803600 | 558.58096 | 1.65 | 0.30 | 558.58096 | 558.58096 | 558.58096 | 0 |
| 1729717200 | 556.93431 | -0.8 | -0.14 | 556.93431 | 556.93431 | 556.93431 | 0 |
| 1729630800 | 557.73652 | -6.34 | -1.12 | 557.73652 | 557.73652 | 557.73652 | 0 |
| 1729544400 | 564.07606 | -4.23 | -0.74 | 564.07606 | 564.07606 | 564.07606 | 0 |
| 1729285200 | 568.3049 | 1.25 | 0.22 | 568.3049 | 568.3049 | 568.3049 | 0 |
| 1729198800 | 567.05282 | 8.08 | 1.45 | 567.05282 | 567.05282 | 567.05282 | 0 |
| 1729112400 | 558.97493 | -1.49 | -0.27 | 558.97493 | 558.97493 | 558.97493 | 0 |
| 1729026000 | 560.46945 | 4.16 | 0.75 | 560.46945 | 560.46945 | 560.46945 | 0 |
| 1728939600 | 556.30956 | 4.69 | 0.85 | 556.30956 | 556.30956 | 556.30956 | 0 |
| 1728680400 | 551.61753 | -3.66 | -0.66 | 551.61753 | 551.61753 | 551.61753 | 0 |
| 1728594000 | 555.28031 | 12.41 | 2.29 | 555.28031 | 555.28031 | 555.28031 | 0 |
| 1728507600 | 542.87296 | 1.6 | 0.30 | 542.87296 | 542.87296 | 542.87296 | 0 |
| 1728421200 | 541.27014 | -10.94 | -1.98 | 541.27014 | 541.27014 | 541.27014 | 0 |
| 1728334800 | 552.20522 | 5.31 | 0.97 | 552.20522 | 552.20522 | 552.20522 | 0 |
| 1728075600 | 546.89746 | 0.86 | 0.16 | 546.89746 | 546.89746 | 546.89746 | 0 |
| 1727989200 | 546.03805 | 0.82 | 0.15 | 546.03805 | 546.03805 | 546.03805 | 0 |
| 1727902800 | 545.22091 | 0.14 | 0.03 | 545.22091 | 545.22091 | 545.22091 | 0 |
| 1727816400 | 545.07615 | -0.02 | -0.00 | 545.07615 | 545.07615 | 545.07615 | 0 |
| 1727730000 | 545.09921 | 0.98 | 0.18 | 545.09921 | 545.09921 | 545.09921 | 0 |
| 1727470800 | 544.11892 | 1.75 | 0.32 | 544.11892 | 544.11892 | 544.11892 | 0 |
| 1727384400 | 542.36515 | -3.13 | -0.57 | 542.36515 | 542.36515 | 542.36515 | 0 |
| 1727298000 | 545.49327 | 0.03 | 0.00 | 545.49327 | 545.49327 | 545.49327 | 0 |
| 1727211600 | 545.4661 | 0.76 | 0.14 | 545.4661 | 545.4661 | 545.4661 | 0 |
| 1727125200 | 544.70606 | 2.64 | 0.49 | 544.70606 | 544.70606 | 544.70606 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
