UK Markets closed

KBW Nasdaq Bank Index (^BKX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
132.35-4.42 (-3.23%)
At close: 05:15PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022135.68135.68131.68132.35132.35-
20 Jan 2022138.88140.92136.50136.77136.77-
19 Jan 2022144.60144.69139.04139.07139.07-
18 Jan 2022147.14147.48142.94143.57143.57-
14 Jan 2022145.87147.16144.12147.10147.10-
13 Jan 2022147.84148.96147.14147.56147.56-
12 Jan 2022147.04148.10146.53147.28147.28-
11 Jan 2022145.88146.60144.42146.54146.54-
10 Jan 2022146.82147.28143.67145.25145.25-
07 Jan 2022143.45145.87143.01145.57145.57-
06 Jan 2022140.71143.33139.90143.28143.28-
05 Jan 2022141.15141.63138.64138.77138.77-
04 Jan 2022137.33141.14137.31140.29140.29-
03 Jan 2022133.74135.96133.69135.69135.69-
31 Dec 2021132.00132.76131.86132.22132.22-
30 Dec 2021132.93133.91132.22132.30132.30-
29 Dec 2021133.03133.40132.59132.77132.77-
28 Dec 2021132.40133.80132.40132.79132.79-
27 Dec 2021131.59132.85130.83132.83132.83-
23 Dec 2021131.43132.79131.29131.32131.32-
22 Dec 2021129.77130.86129.53130.56130.56-
21 Dec 2021128.09130.57128.09130.06130.06-
20 Dec 2021127.57127.58124.65126.70126.70-
17 Dec 2021132.66132.67128.70129.49129.49-
16 Dec 2021133.24135.18132.63133.27133.27-
15 Dec 2021132.42132.57130.13131.81131.81-
14 Dec 2021130.45132.98130.45131.56131.56-
13 Dec 2021132.85132.91130.03130.26130.26-
10 Dec 2021134.33134.58132.29133.32133.32-
09 Dec 2021132.77134.60132.31133.59133.59-
08 Dec 2021135.27135.46133.59133.79133.79-
07 Dec 2021133.84135.54133.72134.93134.93-
06 Dec 2021131.98134.59131.58132.92132.92-
03 Dec 2021133.88134.21129.51130.41130.41-
02 Dec 2021130.98134.63130.11133.75133.75-
01 Dec 2021133.47135.18129.30129.33129.33-
30 Nov 2021133.22133.51130.70130.96130.96-
29 Nov 2021136.18136.97133.88135.08135.08-
26 Nov 2021137.06137.06132.55134.73134.73-
24 Nov 2021140.46141.65140.01140.63140.63-
23 Nov 2021139.67141.00139.24140.90140.90-
22 Nov 2021138.19140.17137.75138.72138.72-
19 Nov 2021136.26137.04134.37136.28136.28-
18 Nov 2021138.63139.01137.20138.06138.06-
17 Nov 2021139.75140.06138.16138.57138.57-
16 Nov 2021140.54141.16139.61140.16140.16-
15 Nov 2021140.40141.13140.16140.52140.52-
12 Nov 2021140.17140.62138.93140.04140.04-
11 Nov 2021139.47140.91139.27140.32140.32-
10 Nov 2021139.26140.52139.08139.44139.44-
09 Nov 2021138.87139.53138.15139.13139.13-
08 Nov 2021139.94140.93139.21139.92139.92-
05 Nov 2021140.29141.01138.64139.18139.18-
04 Nov 2021141.34141.36137.93139.09139.09-
03 Nov 2021139.31142.57139.20141.90141.90-
02 Nov 2021139.94140.62139.34139.89139.89-
01 Nov 2021139.70140.31139.22140.18140.18-
29 Oct 2021139.57140.06138.32138.64138.64-
28 Oct 2021138.46139.51138.06139.50139.50-
27 Oct 2021140.42140.79137.78137.80137.80-
26 Oct 2021142.29142.66141.25141.52141.52-
25 Oct 2021143.17143.33141.94142.14142.14-
22 Oct 2021141.29143.18141.28142.61142.61-
21 Oct 2021141.41142.24139.72140.57140.57-
20 Oct 2021138.56141.59138.26141.56141.56-
19 Oct 2021138.18138.87137.22138.85138.85-
18 Oct 2021136.72138.84136.72137.65137.65-
15 Oct 2021136.13138.03135.88137.03137.03-
14 Oct 2021134.58135.22132.98135.18135.18-
13 Oct 2021134.15134.20130.89133.42133.42-
12 Oct 2021134.47135.47134.03134.46134.46-
11 Oct 2021137.05138.01134.89134.95134.95-
08 Oct 2021135.37137.03134.88136.38136.38-
07 Oct 2021136.16137.01134.95135.38135.38-
06 Oct 2021133.91134.91132.15134.84134.84-
05 Oct 2021134.07136.08133.51135.15135.15-
04 Oct 2021133.38135.53132.76133.21133.21-
01 Oct 2021131.08134.22130.71133.34133.34-
30 Sept 2021133.21133.21130.43130.45130.45-
29 Sept 2021132.40133.08131.50132.63132.63-
28 Sept 2021134.21135.01131.87132.16132.16-
27 Sept 2021131.44134.32131.44133.85133.85-
24 Sept 2021128.96130.85128.96130.13130.13-
23 Sept 2021126.18129.82126.18129.15129.15-
22 Sept 2021124.17125.94124.05124.82124.82-
21 Sept 2021123.12123.77121.87122.41122.41-
20 Sept 2021123.39123.43120.51122.56122.56-
17 Sept 2021126.69127.53125.85126.25126.25-
16 Sept 2021127.59128.30126.08126.65126.65-
15 Sept 2021125.05127.36124.94126.93126.93-
14 Sept 2021127.48128.34124.33124.79124.79-
13 Sept 2021126.28127.57125.82127.33127.33-
10 Sept 2021126.76127.01124.92125.03125.03-
09 Sept 2021124.85127.22124.83125.94125.94-
08 Sept 2021125.96126.43124.69125.15125.15-
07 Sept 2021126.98128.33126.24126.34126.34-
03 Sept 2021127.35127.58126.16126.70126.70-
02 Sept 2021126.78128.16126.38127.29127.29-
01 Sept 2021128.39128.50126.37126.60126.60-
31 Aug 2021128.90129.73127.99128.40128.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...