UK markets open in 2 hours 40 minutes

KBW Nasdaq Regional Banking Ind (^KRX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
100.86-0.36 (-0.35%)
At close: 05:15PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024101.59102.10100.85100.86100.86-
06 May 2024101.22101.73100.86101.21101.21-
03 May 2024101.00101.33100.19100.52100.52-
02 May 202498.8699.5698.2699.5099.50-
01 May 202496.4299.7196.4297.8997.89-
30 Apr 202496.4796.9995.6095.6595.65-
29 Apr 202498.3798.5997.1597.1797.17-
26 Apr 202498.5899.4898.0598.0898.08-
25 Apr 202499.0199.1197.3298.6298.62-
24 Apr 202498.06100.0897.9699.9399.93-
23 Apr 202497.9099.6997.5899.1299.12-
22 Apr 202496.7798.7096.3398.1998.19-
19 Apr 202493.5696.7193.4796.6996.69-
18 Apr 202493.4694.4393.1493.9293.92-
17 Apr 202494.2294.6093.2993.3293.32-
16 Apr 202493.6793.7592.7993.1793.17-
15 Apr 202495.3195.9993.6994.4594.45-
12 Apr 202494.4394.9494.2894.8194.81-
11 Apr 202495.9996.0794.2695.5495.54-
10 Apr 202497.8997.8994.7195.4695.46-
09 Apr 202499.98100.6699.74100.50100.50-
08 Apr 202498.6599.9798.5099.6899.68-
05 Apr 202497.4998.5397.4798.1998.19-
04 Apr 202499.46100.0697.8098.0198.01-
03 Apr 202497.6798.6197.6497.9597.95-
02 Apr 202498.9699.0997.8398.2298.22-
01 Apr 2024102.38102.39100.03100.14100.14-
28 Mar 2024101.67102.64101.43102.23102.23-
27 Mar 202498.50101.8298.49101.80101.80-
26 Mar 202499.3099.3697.9098.0198.01-
25 Mar 202498.6499.3898.4098.5998.59-
22 Mar 2024100.69100.7798.1298.3798.37-
21 Mar 202499.71101.1599.69100.43100.43-
20 Mar 202495.6899.9495.6399.0999.09-
19 Mar 202495.6096.8895.5996.1996.19-
18 Mar 202496.6096.6995.8595.8695.86-
15 Mar 202495.5797.3595.5796.6096.60-
14 Mar 202498.0698.1195.3495.9195.91-
13 Mar 202498.4799.8698.2598.6498.64-
12 Mar 202499.6099.9098.3098.7198.71-
11 Mar 202499.97100.4999.7999.8999.89-
08 Mar 2024101.81102.04100.17100.23100.23-
07 Mar 2024101.74102.09100.33100.59100.59-
06 Mar 2024100.45102.2997.71100.44100.44-
05 Mar 202496.30100.9796.24100.88100.88-
04 Mar 202498.0598.9296.5996.7596.75-
01 Mar 202497.8597.8595.5797.3897.38-
29 Feb 202498.7099.8197.8598.6398.63-
28 Feb 202497.4298.1497.0097.0197.01-
27 Feb 202498.1198.6997.8198.4398.43-
26 Feb 202497.7298.6696.8997.4497.44-
23 Feb 202498.3699.3497.6398.3198.31-
22 Feb 202498.4498.9597.7598.4198.41-
21 Feb 202498.7598.8898.0598.5898.58-
20 Feb 202498.54100.0298.5499.1499.14-
16 Feb 2024100.00100.8099.5699.9799.97-
15 Feb 202498.17101.5898.16101.10101.10-
14 Feb 202497.1797.6395.7797.5597.55-
13 Feb 202496.8697.1494.3495.8495.84-
12 Feb 202498.58101.4898.58100.35100.35-
09 Feb 202496.9298.6395.7598.5598.55-
08 Feb 202495.7797.0595.6996.7696.76-
07 Feb 202496.7497.1094.2996.4996.49-
06 Feb 202497.9398.8695.9796.6396.63-
05 Feb 202498.6398.8197.2598.0198.01-
02 Feb 202497.61100.5397.5399.8699.86-
01 Feb 2024102.55102.8096.3599.6699.66-
31 Jan 2024106.27106.28101.86101.99101.99200,300
30 Jan 2024108.90109.29108.42108.50108.5049,700
29 Jan 2024107.76109.32107.47109.31109.3152,600
26 Jan 2024107.44108.45106.84107.64107.6450,200
25 Jan 2024108.08108.63105.59106.86106.8678,800
24 Jan 2024107.46108.63107.24107.55107.5552,200
23 Jan 2024109.03109.10106.77106.84106.8445,300
22 Jan 2024107.02108.49106.87108.46108.4647,600
19 Jan 2024104.16106.10103.18106.07106.0742,800
18 Jan 2024103.29103.97102.64103.68103.6840,200
17 Jan 2024101.37103.39101.21102.67102.6742,200
16 Jan 2024103.35104.25102.96103.28103.2841,400
12 Jan 2024106.98107.19104.06105.01105.0134,100
11 Jan 2024106.32106.33104.39105.98105.9847,700
10 Jan 2024106.57107.36105.89107.31107.3133,300
09 Jan 2024106.67107.39106.34106.97106.9736,200
08 Jan 2024106.85108.30106.58108.29108.2933,400
05 Jan 2024105.67108.29105.60107.20107.2053,500
04 Jan 2024106.15107.43106.08106.50106.5042,300
03 Jan 2024108.53108.53105.91106.04106.0447,800
02 Jan 2024108.41111.09108.40109.71109.7144,300
29 Dec 2023110.95111.04109.51109.52109.5234,200
28 Dec 2023110.72111.52110.68111.39111.3927,800
27 Dec 2023111.52111.74110.95111.30111.3030,600
26 Dec 2023110.28111.81110.09111.41111.4132,300
22 Dec 2023109.93110.74109.43109.76109.7637,400
21 Dec 2023109.41109.55108.02109.15109.1546,500
20 Dec 2023110.30111.77108.20108.21108.2156,500
19 Dec 2023109.49111.14109.20110.56110.5654,100
18 Dec 2023110.51110.52108.93109.10109.1056,200
15 Dec 2023111.73111.73109.28109.99109.99149,200
14 Dec 2023110.44112.88109.69111.53111.5399,200
13 Dec 2023101.31107.12100.86107.08107.0877,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...