KBW Nasdaq Property and Casualty (KPX)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719435600 | 1173.4856 | -13 | -1.10 | 1180.3191 | 1180.9125 | 1164.119 | 0 |
| 1719349200 | 1186.4845 | -10.21 | -0.85 | 1196.41 | 1199.2228 | 1184.6757 | 0 |
| 1719262800 | 1196.6908 | 8.33 | 0.70 | 1190.5887 | 1203.5709 | 1189.0948 | 0 |
| 1719003600 | 1188.3635 | -7.01 | -0.59 | 1192.8849 | 1192.8849 | 1182.3857 | 0 |
| 1718917200 | 1195.3748 | 11.96 | 1.01 | 1186.6891 | 1197.9103 | 1186.2885 | 0 |
| 1718744400 | 1183.4143 | 7.27 | 0.62 | 1175.9487 | 1189.9169 | 1175.3576 | 0 |
| 1718658000 | 1176.1465 | 17.33 | 1.50 | 1160.4875 | 1176.3819 | 1159.6918 | 0 |
| 1718398800 | 1158.8145 | -12.63 | -1.08 | 1161.3527 | 1164.6067 | 1157.4299 | 0 |
| 1718312400 | 1171.4487 | -4.1 | -0.35 | 1173.8769 | 1173.883 | 1164.3653 | 0 |
| 1718226000 | 1175.5486 | -6.42 | -0.54 | 1184.1786 | 1186.4733 | 1172.6721 | 0 |
| 1718139600 | 1181.9727 | -17.68 | -1.47 | 1195.0561 | 1195.0561 | 1179.2962 | 0 |
| 1718053200 | 1199.6498 | -5.15 | -0.43 | 1199.4867 | 1201.044 | 1193.9766 | 0 |
| 1717794000 | 1204.8022 | 5.75 | 0.48 | 1203.4151 | 1214.0047 | 1202.0228 | 0 |
| 1717707600 | 1199.0547 | 0.54 | 0.05 | 1200.1968 | 1205.523 | 1192.2964 | 0 |
| 1717621200 | 1198.5115 | -2.81 | -0.23 | 1202.9264 | 1203.3056 | 1188.7505 | 0 |
| 1717534800 | 1201.3175 | -8.25 | -0.68 | 1204.3849 | 1209.2182 | 1198.034 | 0 |
| 1717448400 | 1209.5625 | -15.73 | -1.28 | 1223.5841 | 1224.2745 | 1204.0953 | 0 |
| 1717189200 | 1225.2902 | 17.02 | 1.41 | 1211.0034 | 1225.8286 | 1210.0199 | 0 |
| 1717102800 | 1208.2738 | 17.05 | 1.43 | 1191.934 | 1210.5872 | 1191.8253 | 0 |
| 1717016400 | 1191.2243 | -9.59 | -0.80 | 1197.3327 | 1197.3327 | 1190.9014 | 0 |
| 1716930000 | 1200.8116 | -9.98 | -0.82 | 1207.8617 | 1208.144 | 1199.8596 | 0 |
| 1716584400 | 1210.7877 | 5.83 | 0.48 | 1208.5376 | 1210.8417 | 1207.0305 | 0 |
| 1716498000 | 1204.9611 | -20 | -1.63 | 1222.9296 | 1223.3282 | 1202.392 | 0 |
| 1716411600 | 1224.9589 | -0.1 | -0.01 | 1223.634 | 1232.4813 | 1222.5121 | 0 |
| 1716325200 | 1225.0555 | 6.32 | 0.52 | 1221.1051 | 1230.4016 | 1221.1051 | 0 |
| 1716238800 | 1218.7384 | -17.38 | -1.41 | 1236.8998 | 1237.4528 | 1218.5779 | 0 |
| 1715979600 | 1236.1223 | 13.19 | 1.08 | 1229.9677 | 1236.4966 | 1227.9653 | 0 |
| 1715893200 | 1222.9284 | 16.12 | 1.34 | 1215.5376 | 1226.0915 | 1215.5376 | 0 |
| 1715806800 | 1206.8114 | -9.6 | -0.79 | 1209.7994 | 1216.2238 | 1202.9433 | 0 |
| 1715720400 | 1216.4124 | 0.89 | 0.07 | 1216.876 | 1219.4231 | 1213.7103 | 0 |
| 1715634000 | 1215.5232 | -10.82 | -0.88 | 1228.7644 | 1229.1933 | 1215.0696 | 0 |
| 1715374800 | 1226.3477 | 2.63 | 0.22 | 1226.3148 | 1228.6703 | 1224.3529 | 0 |
| 1715288400 | 1223.714 | 3.32 | 0.27 | 1218.1537 | 1224.2664 | 1215.7683 | 0 |
| 1715202000 | 1220.3932 | 3.94 | 0.32 | 1219.4719 | 1223.7588 | 1218.738 | 0 |
| 1715115600 | 1216.4522 | 2.91 | 0.24 | 1218.335 | 1220.1131 | 1215.1156 | 0 |
| 1715029200 | 1213.5464 | 21.12 | 1.77 | 1199.8658 | 1213.6767 | 1199.8658 | 0 |
| 1714770000 | 1192.4256 | 0.42 | 0.04 | 1188.6733 | 1194.3098 | 1176.8633 | 0 |
| 1714683600 | 1192.0038 | 0.73 | 0.06 | 1192.6407 | 1201.6143 | 1185.9884 | 0 |
| 1714597200 | 1191.2693 | 11.87 | 1.01 | 1184.8561 | 1200.9403 | 1184.8561 | 0 |
| 1714510800 | 1179.3977 | -1.39 | -0.12 | 1179.314 | 1180.9672 | 1173.9244 | 0 |
| 1714424400 | 1180.7856 | 9.25 | 0.79 | 1172.8121 | 1180.8809 | 1172.7662 | 0 |
| 1714165200 | 1171.5337 | -16.73 | -1.41 | 1181.8291 | 1181.8876 | 1169.0818 | 0 |
| 1714078800 | 1188.2679 | -7.42 | -0.62 | 1192.7538 | 1193.699 | 1183.8255 | 0 |
| 1713992400 | 1195.6914 | -6.31 | -0.52 | 1193.546 | 1197.4851 | 1191.0141 | 0 |
| 1713906000 | 1201.9974 | -0.03 | -0.00 | 1205.7616 | 1208.9132 | 1199.755 | 0 |
| 1713819600 | 1202.0248 | 8.23 | 0.69 | 1199.3869 | 1208.3375 | 1193.3626 | 0 |
| 1713560400 | 1193.7916 | 22.63 | 1.93 | 1176.377 | 1194.4262 | 1175.9518 | 0 |
| 1713474000 | 1171.163 | 14.91 | 1.29 | 1165.0226 | 1172.7373 | 1165.0226 | 0 |
| 1713387600 | 1156.2568 | -16.76 | -1.43 | 1168.676 | 1169.9688 | 1151.683 | 0 |
| 1713301200 | 1173.0132 | 6.88 | 0.59 | 1169.6584 | 1177.8333 | 1164.6317 | 0 |
| 1713214800 | 1166.1373 | -5.7 | -0.49 | 1185.4586 | 1185.8318 | 1165.4518 | 0 |
| 1712955600 | 1171.8337 | -2.18 | -0.19 | 1176.1912 | 1181.0544 | 1168.8976 | 0 |
| 1712869200 | 1174.016 | -21.66 | -1.81 | 1191.1783 | 1191.1783 | 1173.7646 | 0 |
| 1712782800 | 1195.6728 | 4.01 | 0.34 | 1185.9398 | 1197.09 | 1184.3657 | 0 |
| 1712696400 | 1191.6643 | -27.39 | -2.25 | 1221.5404 | 1221.641 | 1189.0592 | 0 |
| 1712610000 | 1219.052 | 1.32 | 0.11 | 1219.1787 | 1223.727 | 1214.3818 | 0 |
| 1712350800 | 1217.7369 | 8.92 | 0.74 | 1213.1476 | 1221.3135 | 1212.2181 | 0 |
| 1712264400 | 1208.8154 | -15.16 | -1.24 | 1229.7022 | 1231.2389 | 1206.5649 | 0 |
| 1712178000 | 1223.9718 | -1.14 | -0.09 | 1223.9967 | 1228.8155 | 1221.416 | 0 |
| 1712091600 | 1225.1131 | -6.1 | -0.50 | 1233.2684 | 1234.6945 | 1223.9291 | 0 |
| 1712005200 | 1231.2144 | -5.93 | -0.48 | 1237.9217 | 1238.5038 | 1228.5822 | 0 |
| 1711659600 | 1237.1431 | 4.21 | 0.34 | 1237.5547 | 1239.8282 | 1236.4895 | 0 |
| 1711573200 | 1232.9338 | 19.97 | 1.65 | 1218.5003 | 1233.377 | 1218.3462 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
