UK markets open in 4 hours 49 minutes

KBW Nasdaq Bank Index (^BKX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
103.56+0.40 (+0.39%)
At close: 05:15PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024102.55103.70102.33103.56103.56-
23 Apr 2024102.27103.58102.07103.16103.16-
22 Apr 2024100.28102.39100.15102.08102.08-
19 Apr 202498.58100.4098.33100.08100.08-
18 Apr 202497.8099.1497.6098.1898.18-
17 Apr 202497.2598.2696.8897.4897.48-
16 Apr 202497.8098.3696.3196.7896.78-
15 Apr 202499.29100.7497.7998.3898.38-
12 Apr 202498.5198.8197.5798.0898.08-
11 Apr 2024100.22100.4198.5899.5499.54-
10 Apr 2024101.73101.7899.80100.30100.30-
09 Apr 2024103.52103.76102.31103.41103.41-
08 Apr 2024102.56103.48102.31103.19103.19-
05 Apr 2024101.27102.25100.81101.90101.90-
04 Apr 2024103.78103.99101.28101.44101.44-
03 Apr 2024102.81103.60102.24102.59102.59-
02 Apr 2024103.13103.36102.49102.67102.67-
01 Apr 2024104.84104.91103.49103.64103.64-
28 Mar 2024104.30105.06103.90104.85104.85-
27 Mar 2024102.13103.96102.05103.92103.92-
26 Mar 2024101.83102.00101.53101.57101.57-
25 Mar 2024101.85102.55101.30101.49101.49-
22 Mar 2024103.56103.84101.68101.70101.70-
21 Mar 2024101.74103.37101.67103.26103.26-
20 Mar 202498.39101.3098.16101.08101.08-
19 Mar 202498.4599.1098.4098.7398.73-
18 Mar 202498.3398.6397.4398.5398.53-
15 Mar 202497.8298.8897.7998.0598.05-
14 Mar 202499.4499.8797.4598.0398.03-
13 Mar 202499.50100.3999.4199.8199.81-
12 Mar 202499.4899.9298.9199.2799.27-
11 Mar 202498.8999.5298.3699.3599.35-
08 Mar 202499.70100.4999.2299.2399.23-
07 Mar 202499.35100.1298.5399.0999.09-
06 Mar 202499.2699.3397.6598.8298.82-
05 Mar 202497.76100.2497.7699.4899.48-
04 Mar 202496.9399.1596.8298.1398.13-
01 Mar 202496.4196.6495.1696.3896.38-
29 Feb 202496.6697.2395.8896.7196.71-
28 Feb 202495.7496.7195.6495.9195.91-
27 Feb 202495.4796.1995.2996.1196.11-
26 Feb 202495.6196.5494.7795.0395.03-
23 Feb 202495.6196.3995.3695.8895.88-
22 Feb 202495.3296.4295.0295.4995.49-
21 Feb 202494.6995.2993.8295.1295.12-
20 Feb 202494.8795.4994.2495.0595.05-
16 Feb 202495.2695.9194.6395.4495.44-
15 Feb 202494.0496.1693.9695.7295.72-
14 Feb 202493.4093.5692.6693.5393.53-
13 Feb 202493.8893.8891.1892.3092.30-
12 Feb 202493.7195.9093.5395.0995.09-
09 Feb 202493.2393.8192.7093.6393.63-
08 Feb 202493.1193.6292.6193.4093.40-
07 Feb 202493.7293.8791.8893.4793.47-
06 Feb 202493.4594.2692.9093.4493.44-
05 Feb 202493.9994.0292.9593.5393.53-
02 Feb 202493.5895.1593.0494.7494.74-
01 Feb 202495.8296.0292.2194.0694.06-
31 Jan 202497.0297.9395.6895.7295.72-
30 Jan 202497.1598.2297.1598.0098.00-
29 Jan 202496.3197.1395.9397.1197.11-
26 Jan 202496.3997.0396.1496.4096.40-
25 Jan 202496.4596.6695.3096.2196.21-
24 Jan 202495.4396.4695.2495.7395.73-
23 Jan 202495.0395.1894.2194.8494.84-
22 Jan 202494.5095.4694.3294.8494.84-
19 Jan 202491.8894.1391.7594.1194.11-
18 Jan 202492.4492.7190.7991.8091.80-
17 Jan 202491.9393.0291.5292.2492.24-
16 Jan 202493.5193.5291.9792.8792.87-
12 Jan 202495.5396.0093.5694.1194.11-
11 Jan 202495.6295.6793.8595.1195.11-
10 Jan 202496.0096.1795.3496.0696.06-
09 Jan 202496.7596.8196.1696.4096.40-
08 Jan 202496.7297.5296.0197.4897.48-
05 Jan 202495.4797.8795.3597.1497.14-
04 Jan 202495.1396.5595.0795.6095.60-
03 Jan 202496.1096.1094.5995.0395.03-
02 Jan 202495.4797.3595.3696.9396.93-
29 Dec 202396.4796.6895.8796.0296.02-
28 Dec 202396.3296.7996.3296.6896.68-
27 Dec 202396.1396.6495.7196.4796.47-
26 Dec 202395.3996.4895.1796.2896.28-
22 Dec 202395.4796.1694.9495.3295.32-
21 Dec 202394.7195.3294.2495.1295.12-
20 Dec 202395.7996.2793.9994.0394.03-
19 Dec 202394.9096.3394.5996.1196.11-
18 Dec 202396.1096.1894.9995.0095.00-
15 Dec 202396.2596.8195.3195.8395.83-
14 Dec 202393.7497.0893.7496.6096.60-
13 Dec 202388.6291.9688.4291.9391.93-
12 Dec 202388.5388.8788.1288.6188.61-
11 Dec 202388.5089.0088.3388.6888.68-
08 Dec 202387.5688.9587.2688.6388.63-
07 Dec 202386.7187.5486.5287.4587.45-
06 Dec 202387.3488.5686.2786.3986.39-
05 Dec 202387.2387.2586.2786.6986.69-
04 Dec 202386.5787.8586.4687.6887.68-
01 Dec 202384.7687.3584.5787.2687.26-
30 Nov 202384.3885.1083.8884.9384.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...