Settle KBW Nasdaq Insurance (KIZ)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 489.57615 | 3.09 | 0.63 | 489.57615 | 489.57615 | 489.57615 | 0 |
| 1719262800 | 486.48888 | 0.74 | 0.15 | 486.48888 | 486.48888 | 486.48888 | 0 |
| 1719003600 | 485.74882 | 4.06 | 0.84 | 485.74882 | 485.74882 | 485.74882 | 0 |
| 1718917200 | 481.68876 | 3.95 | 0.83 | 481.68876 | 481.68876 | 481.68876 | 0 |
| 1718744400 | 477.73778 | 6.38 | 1.35 | 477.73778 | 477.73778 | 477.73778 | 0 |
| 1718658000 | 471.357 | -0.46 | -0.10 | 471.357 | 471.357 | 471.357 | 0 |
| 1718398800 | 471.82135 | -4.78 | -1.00 | 471.82135 | 471.82135 | 471.82135 | 0 |
| 1718312400 | 476.60463 | -2.46 | -0.51 | 476.60463 | 476.60463 | 476.60463 | 0 |
| 1718226000 | 479.06863 | -1.29 | -0.27 | 479.06863 | 479.06863 | 479.06863 | 0 |
| 1718139600 | 480.35491 | -0.66 | -0.14 | 480.35491 | 480.35491 | 480.35491 | 0 |
| 1718053200 | 481.01523 | -1.77 | -0.37 | 481.01523 | 481.01523 | 481.01523 | 0 |
| 1717794000 | 482.7876 | -0.32 | -0.07 | 482.80339 | 482.80339 | 482.7876 | 0 |
| 1717707600 | 483.10637 | -0.37 | -0.08 | 483.10637 | 483.10637 | 483.10637 | 0 |
| 1717621200 | 483.48128 | 0.02 | 0.00 | 483.48128 | 483.48128 | 483.48128 | 0 |
| 1717534800 | 483.45796 | -6.18 | -1.26 | 483.45796 | 483.45796 | 483.45796 | 0 |
| 1717448400 | 489.63723 | 5.41 | 1.12 | 489.67867 | 489.67867 | 489.63723 | 0 |
| 1717189200 | 484.2246 | 5.67 | 1.18 | 484.2246 | 484.2246 | 484.2246 | 0 |
| 1717102800 | 478.55841 | -0.63 | -0.13 | 478.55841 | 478.55841 | 478.55841 | 0 |
| 1717016400 | 479.19323 | -5.45 | -1.13 | 479.19323 | 479.19323 | 479.19323 | 0 |
| 1716930000 | 484.64712 | 1.1 | 0.23 | 484.64712 | 484.64712 | 484.64712 | 0 |
| 1716584400 | 483.54868 | -5.51 | -1.13 | 483.54868 | 483.54868 | 483.54868 | 0 |
| 1716498000 | 489.05551 | -0.66 | -0.13 | 489.05551 | 489.05551 | 489.05551 | 0 |
| 1716411600 | 489.71504 | 0.05 | 0.01 | 489.71504 | 489.71504 | 489.71504 | 0 |
| 1716325200 | 489.66348 | -4.62 | -0.93 | 489.66348 | 489.66348 | 489.66348 | 0 |
| 1716238800 | 494.28261 | 1.41 | 0.29 | 494.28261 | 494.28261 | 494.28261 | 0 |
| 1715979600 | 492.86853 | 2.45 | 0.50 | 492.86853 | 492.86853 | 492.86853 | 0 |
| 1715893200 | 490.41415 | 2.72 | 0.56 | 490.41415 | 490.41415 | 490.41415 | 0 |
| 1715806800 | 487.69586 | -0.36 | -0.07 | 487.69586 | 487.69586 | 487.69586 | 0 |
| 1715720400 | 488.05999 | -3.08 | -0.63 | 487.785 | 488.05999 | 487.785 | 0 |
| 1715634000 | 491.14152 | 0.66 | 0.13 | 491.14152 | 491.14152 | 491.14152 | 0 |
| 1715374800 | 490.485 | 5.51 | 1.14 | 490.485 | 490.485 | 490.485 | 0 |
| 1715288400 | 484.97017 | -1.13 | -0.23 | 484.97017 | 484.97017 | 484.97017 | 0 |
| 1715202000 | 486.09613 | 0.91 | 0.19 | 486.09613 | 486.09613 | 486.09613 | 0 |
| 1715115600 | 485.18443 | 7.89 | 1.65 | 485.18443 | 485.18443 | 485.18443 | 0 |
| 1715029200 | 477.28958 | 3.71 | 0.78 | 477.28958 | 477.28958 | 477.28958 | 0 |
| 1714770000 | 473.57515 | -4.69 | -0.98 | 473.57515 | 473.57515 | 473.57515 | 0 |
| 1714683600 | 478.26099 | 8.69 | 1.85 | 478.26099 | 478.26099 | 478.26099 | 0 |
| 1714597200 | 469.56601 | 0.39 | 0.08 | 469.56601 | 469.56601 | 469.56601 | 0 |
| 1714510800 | 469.17305 | 1.08 | 0.23 | 469.17305 | 469.17305 | 469.17305 | 0 |
| 1714424400 | 468.0923 | -1.6 | -0.34 | 468.0923 | 468.0923 | 468.0923 | 0 |
| 1714165200 | 469.69045 | -8.43 | -1.76 | 469.69045 | 469.69045 | 469.69045 | 0 |
| 1714078800 | 478.12168 | 0.27 | 0.06 | 478.12168 | 478.12168 | 478.12168 | 0 |
| 1713992400 | 477.84749 | -1.33 | -0.28 | 477.84749 | 477.84749 | 477.84749 | 0 |
| 1713906000 | 479.18038 | 1.28 | 0.27 | 479.18038 | 479.18038 | 479.18038 | 0 |
| 1713819600 | 477.89644 | 8.09 | 1.72 | 477.89644 | 477.89644 | 477.89644 | 0 |
| 1713560400 | 469.80369 | 3.41 | 0.73 | 469.80369 | 469.80369 | 469.80369 | 0 |
| 1713474000 | 466.39095 | 3.95 | 0.85 | 466.39095 | 466.39095 | 466.39095 | 0 |
| 1713387600 | 462.44306 | -3.38 | -0.73 | 462.44306 | 462.44306 | 462.44306 | 0 |
| 1713301200 | 465.82194 | -7.98 | -1.68 | 465.82194 | 465.82194 | 465.82194 | 0 |
| 1713214800 | 473.80284 | 3.6 | 0.77 | 473.80284 | 473.80284 | 473.80284 | 0 |
| 1712955600 | 470.20305 | -10.01 | -2.08 | 470.20305 | 470.20305 | 470.20305 | 0 |
| 1712869200 | 480.21411 | -3.57 | -0.74 | 480.21411 | 480.21411 | 480.21411 | 0 |
| 1712782800 | 483.78318 | -13.12 | -2.64 | 483.78318 | 483.78318 | 483.78318 | 0 |
| 1712696400 | 496.90574 | 0.32 | 0.06 | 496.90574 | 496.90574 | 496.90574 | 0 |
| 1712610000 | 496.58723 | 3.55 | 0.72 | 496.58723 | 496.58723 | 496.58723 | 0 |
| 1712350800 | 493.034 | -7.53 | -1.50 | 493.034 | 493.034 | 493.034 | 0 |
| 1712264400 | 500.56638 | 4.25 | 0.86 | 500.56638 | 500.56638 | 500.56638 | 0 |
| 1712178000 | 496.31637 | -3.15 | -0.63 | 496.31637 | 496.31637 | 496.31637 | 0 |
| 1712091600 | 499.46594 | -2.08 | -0.41 | 499.46594 | 499.46594 | 499.46594 | 0 |
| 1712005200 | 501.54446 | -0.07 | -0.01 | 501.54446 | 501.54446 | 501.54446 | 0 |
| 1711659600 | 501.61184 | 5.81 | 1.17 | 501.61184 | 501.61184 | 501.61184 | 0 |
| 1711573200 | 495.80613 | 3.29 | 0.67 | 495.80613 | 495.80613 | 495.80613 | 0 |
| 1711486800 | 492.51584 | 2.49 | 0.51 | 492.51584 | 492.51584 | 492.51584 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
