UK markets closed

KBW Nasdaq Bank Index (^BKX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
132.77+0.60 (+0.45%)
At close: 5:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 2021129.89132.88129.63132.77132.77-
06 May 2021131.16132.23129.79132.17132.17-
05 May 2021129.46131.20128.37130.66130.66-
04 May 2021127.02129.35125.76129.28129.28-
03 May 2021128.41128.81126.81127.51127.51-
30 Apr 2021127.93128.63127.18127.25127.25-
29 Apr 2021127.70129.02127.62128.96128.96-
28 Apr 2021126.00126.91125.89126.44126.44-
27 Apr 2021124.49125.68124.18125.59125.59-
26 Apr 2021123.73125.29123.70124.34124.34-
23 Apr 2021119.73123.67119.27123.01123.01-
22 Apr 2021121.29121.49119.55119.59119.59-
21 Apr 2021118.20121.49117.49121.40121.40-
20 Apr 2021121.80121.82118.62119.05119.05-
19 Apr 2021123.06123.78122.05122.55122.55-
16 Apr 2021123.39124.12122.27123.01123.01-
15 Apr 2021123.45123.61120.79122.45122.45-
14 Apr 2021121.51124.63121.17123.70123.70-
13 Apr 2021123.30123.30121.30121.99121.99-
12 Apr 2021123.37124.13123.35124.01124.01-
09 Apr 2021122.62123.55122.24123.24123.24-
08 Apr 2021121.55122.17119.92121.92121.92-
07 Apr 2021122.11122.72121.39122.22122.22-
06 Apr 2021121.65122.25120.68121.66121.66-
05 Apr 2021122.78123.44121.34121.90121.90-
01 Apr 2021120.03121.42119.80121.40121.40-
31 Mar 2021120.85121.71119.95120.14120.14-
30 Mar 2021119.89121.92119.88121.36121.36-
29 Mar 2021119.72120.39117.46118.87118.87-
26 Mar 2021120.75121.86119.86121.67121.67-
25 Mar 2021116.02119.68114.82119.35119.35-
24 Mar 2021117.23119.00116.06116.07116.07-
23 Mar 2021117.16118.68115.63116.07116.07-
22 Mar 2021120.44120.44117.83118.52118.52-
19 Mar 2021121.71122.43119.46121.29121.29-
18 Mar 2021123.38126.81122.68123.32123.32-
17 Mar 2021121.67122.93120.27121.81121.81-
16 Mar 2021121.28121.31119.25120.72120.72-
15 Mar 2021123.29123.40120.74122.33122.33-
12 Mar 2021122.85123.90122.52123.35123.35-
11 Mar 2021120.50122.32119.73121.24121.24-
10 Mar 2021118.60121.59118.47121.36121.36-
09 Mar 2021119.07120.41116.90118.40118.40-
08 Mar 2021119.52122.31119.08120.75120.75-
05 Mar 2021118.50119.32114.24118.31118.31-
04 Mar 2021117.57118.67114.08116.34116.34-
03 Mar 2021117.36120.05117.00117.63117.63-
02 Mar 2021117.01117.76116.35116.45116.45-
01 Mar 2021115.78118.01115.74117.23117.23-
26 Feb 2021115.52116.12112.84113.40113.40-
25 Feb 2021120.95121.00116.22116.57116.57-
24 Feb 2021116.86120.02116.86119.78119.78-
23 Feb 2021116.43116.94115.12116.55116.55-
22 Feb 2021113.87116.18113.85115.52115.52-
19 Feb 2021111.97114.25111.97113.92113.92-
18 Feb 2021111.23112.18110.16111.30111.30-
17 Feb 2021111.24112.80110.67112.23112.23-
16 Feb 2021109.86112.27109.75111.79111.79-
12 Feb 2021107.24108.98107.24108.59108.59-
11 Feb 2021107.87108.71106.16107.37107.37-
10 Feb 2021108.43109.27107.65108.06108.06-
09 Feb 2021107.68108.30106.92108.03108.03-
08 Feb 2021106.62108.12106.62108.08108.08-
05 Feb 2021107.19107.53106.00106.28106.28-
04 Feb 2021103.78106.43103.78106.35106.35-
03 Feb 2021101.28103.24101.26103.12103.12-
02 Feb 202199.96102.2599.94101.42101.42-
01 Feb 202198.4798.9797.7098.7798.77-
29 Jan 2021100.05100.7097.3097.7897.78-
28 Jan 202199.40101.1198.90100.30100.30-
27 Jan 202199.69100.0997.8798.0698.06-
26 Jan 2021103.58103.72101.61101.63101.63-
25 Jan 2021102.46102.95100.87102.80102.80-
22 Jan 2021102.86104.14102.86103.78103.78-
21 Jan 2021105.27105.64103.72103.98103.98-
20 Jan 2021106.85106.97104.91105.47105.47-
19 Jan 2021107.07107.83106.41107.39107.39-
15 Jan 2021107.79108.76106.43106.92106.92-
14 Jan 2021109.39111.12108.92110.43110.43-
13 Jan 2021108.36109.20107.64108.55108.55-
12 Jan 2021108.38109.69107.80109.12109.12-
11 Jan 2021104.75107.54104.37107.47107.47-
08 Jan 2021107.30107.33104.74106.31106.31-
07 Jan 2021106.84108.80106.72107.25107.25-
06 Jan 2021101.84105.76101.84104.78104.78-
05 Jan 202196.7798.7196.5598.1098.10-
04 Jan 202198.2298.5495.7796.9696.96-
31 Dec 202096.6698.0296.2497.9197.91-
30 Dec 202096.1197.0396.1196.8296.82-
29 Dec 202097.0197.1795.9896.1096.10-
28 Dec 202097.0998.0296.4696.9196.91-
24 Dec 202097.0197.0295.4896.3996.39-
23 Dec 202094.8297.3494.8096.8396.83-
22 Dec 202095.3595.4894.0894.1194.11-
21 Dec 202094.0595.7193.3195.1895.18-
18 Dec 202094.5794.8292.8593.4993.49-
17 Dec 202094.8194.8693.8094.6194.61-
16 Dec 202094.4694.9393.8894.7794.77-
15 Dec 202093.4694.6592.7294.4394.43-
14 Dec 202095.2495.4292.6192.7292.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...