Register for real-time alerts, custom portfolio, and market movers
INSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 524.75 | 6.45 | 1.24% | 524.75 | 524.75 | 524.75 | 0 |
| Jun 17 2024 | 518.30 | 2.55 | 0.49% | 518.30 | 518.30 | 518.30 | 0 |
| Jun 14 2024 | 515.75 | 2.95 | 0.58% | 512.00 | 523.25 | 510.15 | 10,000 |
| Jun 13 2024 | 512.80 | -2.20 | -0.43% | 511.60 | 512.80 | 511.60 | 10,320 |
| Jun 12 2024 | 515.00 | -5.70 | -1.09% | 515.00 | 515.00 | 515.00 | 0 |
| Jun 11 2024 | 520.70 | -4.50 | -0.86% | 520.70 | 520.70 | 520.70 | 0 |
| Jun 10 2024 | 525.20 | -6.05 | -1.14% | 525.20 | 525.20 | 525.20 | 0 |
| Jun 07 2024 | 531.25 | 5.40 | 1.03% | 531.25 | 531.25 | 531.25 | 177 |
| Jun 06 2024 | 525.85 | 1.00 | 0.19% | 526.90 | 526.90 | 519.95 | 2,596 |
| Jun 05 2024 | 524.85 | -0.70 | -0.13% | 524.00 | 528.05 | 522.00 | 2,177 |
| Jun 04 2024 | 525.55 | -1.50 | -0.28% | 525.55 | 525.55 | 525.55 | 0 |
| Jun 03 2024 | 527.05 | -6.20 | -1.16% | 527.05 | 527.05 | 527.05 | 2,596 |
| May 31 2024 | 533.25 | 5.35 | 1.01% | 533.25 | 533.25 | 533.25 | 0 |
| May 30 2024 | 527.90 | 4.55 | 0.87% | 527.90 | 527.90 | 527.90 | 0 |
| May 29 2024 | 523.35 | -2.35 | -0.45% | 523.50 | 524.05 | 520.80 | 300 |
| May 28 2024 | 525.70 | -2.65 | -0.50% | 525.70 | 525.70 | 525.70 | 0 |
| May 24 2024 | 528.35 | -3.85 | -0.72% | 528.35 | 528.35 | 528.35 | 0 |
| May 23 2024 | 532.20 | -4.40 | -0.82% | 533.40 | 533.40 | 532.20 | 6,666 |
| May 22 2024 | 536.60 | -1.60 | -0.30% | 536.60 | 536.60 | 536.60 | 0 |
| May 21 2024 | 538.20 | -0.95 | -0.18% | 538.20 | 538.20 | 538.20 | 0 |
| May 20 2024 | 539.15 | -0.70 | -0.13% | 544.60 | 544.60 | 537.95 | 501 |
| May 17 2024 | 539.85 | 2.65 | 0.49% | 539.85 | 539.85 | 539.85 | 0 |
| May 16 2024 | 537.20 | 4.05 | 0.76% | 540.10 | 541.85 | 537.20 | 17,835 |
| May 15 2024 | 533.15 | -5.60 | -1.04% | 533.15 | 533.15 | 533.15 | 0 |
| May 14 2024 | 538.75 | -4.50 | -0.83% | 538.75 | 538.75 | 538.75 | 0 |
| May 13 2024 | 543.25 | -1.50 | -0.28% | 543.25 | 543.25 | 543.25 | 0 |
| May 10 2024 | 544.75 | 2.50 | 0.46% | 541.70 | 545.55 | 541.70 | 8 |
| May 09 2024 | 542.25 | -0.30 | -0.06% | 542.25 | 542.25 | 542.25 | 13,816 |
| May 08 2024 | 542.55 | 3.15 | 0.58% | 542.55 | 542.55 | 542.55 | 0 |
| May 07 2024 | 539.40 | 16.25 | 3.11% | 539.40 | 539.40 | 539.40 | 1,856 |
| May 03 2024 | 523.15 | -3.40 | -0.65% | 527.80 | 527.80 | 518.55 | 10,000 |
| May 02 2024 | 526.55 | -3.05 | -0.58% | 530.00 | 532.60 | 525.35 | 25,293 |
| May 01 2024 | 529.60 | 7.55 | 1.45% | 529.60 | 529.60 | 529.60 | 0 |
| Apr 30 2024 | 522.05 | 0.50 | 0.10% | 522.05 | 522.05 | 522.05 | 0 |
| Apr 29 2024 | 521.55 | 0.80 | 0.15% | 521.55 | 521.55 | 521.55 | 0 |
| Apr 26 2024 | 520.75 | -4.50 | -0.86% | 527.00 | 527.55 | 519.60 | 10,558 |
| Apr 25 2024 | 525.25 | -6.20 | -1.17% | 533.00 | 533.00 | 524.00 | 26,171 |
| Apr 24 2024 | 531.45 | -5.00 | -0.93% | 531.45 | 531.45 | 531.45 | 4,505 |
| Apr 23 2024 | 536.45 | -0.80 | -0.15% | 536.45 | 536.45 | 536.45 | 2,606 |
| Apr 22 2024 | 537.25 | 7.00 | 1.32% | 537.25 | 537.25 | 537.25 | 500 |
| Apr 19 2024 | 530.25 | 10.70 | 2.06% | 518.80 | 530.80 | 517.40 | 12,497 |
| Apr 18 2024 | 519.55 | 4.50 | 0.87% | 519.55 | 519.55 | 519.55 | 0 |
| Apr 17 2024 | 515.05 | -3.90 | -0.75% | 515.05 | 515.05 | 515.05 | 0 |
| Apr 16 2024 | 518.95 | -4.10 | -0.78% | 518.95 | 518.95 | 518.95 | 0 |
| Apr 15 2024 | 523.05 | 0.70 | 0.13% | 523.05 | 523.05 | 523.05 | 0 |
| Apr 12 2024 | 522.35 | 0.45 | 0.09% | 522.35 | 522.35 | 522.35 | 0 |
| Apr 11 2024 | 521.90 | -7.55 | -1.43% | 521.90 | 521.90 | 521.90 | 2,569 |
| Apr 10 2024 | 529.45 | 2.50 | 0.47% | 530.20 | 530.20 | 528.20 | 1,886 |
| Apr 09 2024 | 526.95 | -11.70 | -2.17% | 526.95 | 526.95 | 526.95 | 0 |
| Apr 08 2024 | 538.65 | -1.10 | -0.20% | 538.65 | 538.65 | 538.65 | 555 |
| Apr 05 2024 | 539.75 | -1.80 | -0.33% | 539.75 | 539.75 | 539.75 | 1,019 |
| Apr 04 2024 | 541.55 | 2.10 | 0.39% | 541.55 | 541.55 | 541.55 | 0 |
| Apr 03 2024 | 539.45 | -4.15 | -0.76% | 541.60 | 541.85 | 539.45 | 3,369 |
| Apr 02 2024 | 543.60 | -0.55 | -0.10% | 543.60 | 546.55 | 541.55 | 10,000 |
| Mar 28 2024 | 544.15 | 4.95 | 0.92% | 544.15 | 544.15 | 544.15 | 0 |
| Mar 27 2024 | 539.20 | 1.15 | 0.21% | 539.20 | 539.20 | 539.20 | 0 |
| Mar 26 2024 | 538.05 | 2.20 | 0.41% | 538.05 | 538.05 | 538.05 | 61 |
| Mar 25 2024 | 535.85 | 0.50 | 0.09% | 535.85 | 535.85 | 535.85 | 0 |
| Mar 22 2024 | 535.35 | 2.55 | 0.48% | 535.35 | 535.35 | 535.35 | 0 |
| Mar 21 2024 | 532.80 | 3.05 | 0.58% | 532.80 | 532.80 | 532.80 | 30 |
