ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Settle KBW Nasdaq Insurance

Settle KBW Nasdaq Insurance (KIZ)

489.58
0.00
(0.00%)
Closed June 26 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1719349200489.576153.090.63489.57615489.57615489.576150
1719262800486.488880.740.15486.48888486.48888486.488880
1719003600485.748824.060.84485.74882485.74882485.748820
1718917200481.688763.950.83481.68876481.68876481.688760
1718744400477.737786.381.35477.73778477.73778477.737780
1718658000471.357-0.46-0.10471.357471.357471.3570
1718398800471.82135-4.78-1.00471.82135471.82135471.821350
1718312400476.60463-2.46-0.51476.60463476.60463476.604630
1718226000479.06863-1.29-0.27479.06863479.06863479.068630
1718139600480.35491-0.66-0.14480.35491480.35491480.354910
1718053200481.01523-1.77-0.37481.01523481.01523481.015230
1717794000482.7876-0.32-0.07482.80339482.80339482.78760
1717707600483.10637-0.37-0.08483.10637483.10637483.106370
1717621200483.481280.020.00483.48128483.48128483.481280
1717534800483.45796-6.18-1.26483.45796483.45796483.457960
1717448400489.637235.411.12489.67867489.67867489.637230
1717189200484.22465.671.18484.2246484.2246484.22460
1717102800478.55841-0.63-0.13478.55841478.55841478.558410
1717016400479.19323-5.45-1.13479.19323479.19323479.193230
1716930000484.647121.10.23484.64712484.64712484.647120
1716584400483.54868-5.51-1.13483.54868483.54868483.548680
1716498000489.05551-0.66-0.13489.05551489.05551489.055510
1716411600489.715040.050.01489.71504489.71504489.715040
1716325200489.66348-4.62-0.93489.66348489.66348489.663480
1716238800494.282611.410.29494.28261494.28261494.282610
1715979600492.868532.450.50492.86853492.86853492.868530
1715893200490.414152.720.56490.41415490.41415490.414150
1715806800487.69586-0.36-0.07487.69586487.69586487.695860
1715720400488.05999-3.08-0.63487.785488.05999487.7850
1715634000491.141520.660.13491.14152491.14152491.141520
1715374800490.4855.511.14490.485490.485490.4850
1715288400484.97017-1.13-0.23484.97017484.97017484.970170
1715202000486.096130.910.19486.09613486.09613486.096130
1715115600485.184437.891.65485.18443485.18443485.184430
1715029200477.289583.710.78477.28958477.28958477.289580
1714770000473.57515-4.69-0.98473.57515473.57515473.575150
1714683600478.260998.691.85478.26099478.26099478.260990
1714597200469.566010.390.08469.56601469.56601469.566010
1714510800469.173051.080.23469.17305469.17305469.173050
1714424400468.0923-1.6-0.34468.0923468.0923468.09230
1714165200469.69045-8.43-1.76469.69045469.69045469.690450
1714078800478.121680.270.06478.12168478.12168478.121680
1713992400477.84749-1.33-0.28477.84749477.84749477.847490
1713906000479.180381.280.27479.18038479.18038479.180380
1713819600477.896448.091.72477.89644477.89644477.896440
1713560400469.803693.410.73469.80369469.80369469.803690
1713474000466.390953.950.85466.39095466.39095466.390950
1713387600462.44306-3.38-0.73462.44306462.44306462.443060
1713301200465.82194-7.98-1.68465.82194465.82194465.821940
1713214800473.802843.60.77473.80284473.80284473.802840
1712955600470.20305-10.01-2.08470.20305470.20305470.203050
1712869200480.21411-3.57-0.74480.21411480.21411480.214110
1712782800483.78318-13.12-2.64483.78318483.78318483.783180
1712696400496.905740.320.06496.90574496.90574496.905740
1712610000496.587233.550.72496.58723496.58723496.587230
1712350800493.034-7.53-1.50493.034493.034493.0340
1712264400500.566384.250.86500.56638500.56638500.566380
1712178000496.31637-3.15-0.63496.31637496.31637496.316370
1712091600499.46594-2.08-0.41499.46594499.46594499.465940
1712005200501.54446-0.07-0.01501.54446501.54446501.544460
1711659600501.611845.811.17501.61184501.61184501.611840
1711573200495.806133.290.67495.80613495.80613495.806130
1711486800492.515842.490.51492.51584492.51584492.515840