U.S. Markets closed

KBW Nasdaq Bank Index (^BKX)

Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
97.0356-0.1107 (-0.1140%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201796.8697.1196.3297.0497.04-
Sep 21, 201796.6297.3796.4897.1597.15-
Sep 20, 201795.9096.9895.2096.6496.64-
Sep 19, 201795.0496.1594.9195.8695.86-
Sep 18, 201794.0095.2493.9995.0295.02-
Sep 15, 201793.1893.8193.1093.8193.81-
Sep 14, 201793.9094.2193.2993.3493.34-
Sep 13, 201793.2393.8893.0493.8893.88-
Sep 12, 201792.3193.9092.3093.5193.51-
Sep 11, 201791.0492.3691.0492.0092.00-
Sep 08, 201789.6590.8489.5390.1790.17-
Sep 07, 201791.4891.4889.1389.7189.71-
Sep 06, 201791.7992.0591.0891.5391.53-
Sep 05, 201793.1093.1191.1791.3891.38-
Sep 01, 201793.1294.1793.0093.6893.68-
Aug 31, 201793.5993.6992.8992.9892.98-
Aug 30, 201793.0593.7792.9793.3393.33-
Aug 29, 201792.7893.2292.1692.9892.98-
Aug 28, 201794.4794.5093.3693.6893.68-
Aug 25, 201794.3994.9194.1994.2094.20-
Aug 24, 201794.1394.4693.7694.1594.15-
Aug 23, 201793.3394.4893.1493.8893.88-
Aug 22, 201793.2494.0193.2493.8893.88-
Aug 21, 201793.2493.2892.5292.8592.85-
Aug 18, 201793.0694.0392.6693.2493.24-
Aug 17, 201794.9695.1593.1693.2293.22-
Aug 16, 201795.8596.0694.9195.2395.23-
Aug 15, 201796.0296.6095.5595.5795.57-
Aug 14, 201794.4595.7094.4595.4395.43-
Aug 11, 201794.4494.9593.5193.7693.76-
Aug 10, 201795.8996.0094.3594.3894.38-
Aug 09, 201796.4196.6996.0196.5596.55-
Aug 08, 201796.7798.3696.7197.0997.09-
Aug 07, 201797.2797.3296.8296.9496.94-
Aug 04, 201796.9297.9896.9297.2297.22-
Aug 03, 201796.7696.8796.1996.3196.31-
Aug 02, 201796.6596.9396.2796.9096.90-
Aug 01, 201796.5096.8296.2696.8096.80-
Jul 31, 201795.4896.4795.4795.9995.99-
Jul 28, 201795.5095.6094.6495.2395.23-
Jul 27, 201795.9096.1194.9795.5095.50-
Jul 26, 201796.9697.1795.5395.7795.77-
Jul 25, 201796.5597.4596.5596.7696.76-
Jul 24, 201794.7795.6894.7695.4895.48-
Jul 21, 201794.9595.4994.5594.7794.77-
Jul 20, 201795.2195.7394.6595.0295.02-
Jul 19, 201795.6095.9094.6795.2195.21-
Jul 18, 201795.5596.0295.0995.6295.62-
Jul 17, 201796.1996.4195.7096.1996.19-
Jul 14, 201795.8296.6395.0596.2996.29-
Jul 13, 201796.5297.0296.2896.9796.97-
Jul 12, 201796.2696.5795.8796.3796.37-
Jul 11, 201797.0897.1496.2396.4496.44-
Jul 10, 201796.8197.4496.6097.0497.04-
Jul 07, 201797.0397.3096.3797.1397.13-
Jul 06, 201797.4197.8596.5196.5896.58-
Jul 05, 201797.2597.6896.5097.4197.41-
Jul 03, 201796.1797.7496.1797.0897.08-
Jun 30, 201795.9896.2995.2095.6095.60-
Jun 29, 201795.8297.0994.7695.6095.60-
Jun 28, 201793.3494.6693.3394.3894.38-
Jun 27, 201792.5493.7392.4792.8392.83-
Jun 26, 201791.7992.7291.4692.1492.14-
Jun 23, 201792.6492.7291.2191.5491.54-
Jun 22, 201792.7692.8591.9392.2992.29-
Jun 21, 201793.7593.7992.8692.9492.94-
Jun 20, 201794.3394.3393.6793.6993.69-
Jun 19, 201794.2595.0094.2594.5994.59-
Jun 16, 201793.9894.1793.4693.7493.74-
Jun 15, 201793.8894.7893.6793.9493.94-
Jun 14, 201793.6494.5792.5994.4494.44-
Jun 13, 201794.3894.9394.1294.3394.33-
Jun 12, 201793.9494.8593.2493.8693.86-
Jun 09, 201792.3294.0192.3293.7993.79-
Jun 08, 201790.1692.5490.0091.7191.71-
Jun 07, 201789.3890.3589.2190.1590.15-
Jun 06, 201788.9489.4788.3889.1189.11-
Jun 05, 201789.5190.3589.4689.5189.51-
Jun 02, 201789.2189.9588.7289.3889.38-
Jun 01, 201789.2190.0188.3990.0090.00-
May 31, 201790.0190.0188.0288.8788.87-
May 30, 201790.4990.5089.5489.9489.94-
May 26, 201790.8891.2190.7190.8390.83-
May 25, 201791.2891.7890.7991.0691.06-
May 24, 201791.5491.5590.6591.1391.13-
May 23, 201790.2991.7589.9391.4191.41-
May 22, 201790.3290.5489.5190.2390.23-
May 19, 201789.3790.7089.3790.0290.02-
May 18, 201788.7989.8888.5789.2489.24-
May 17, 201791.3691.3688.3888.9188.91-
May 16, 201792.3692.7691.9792.6992.69-
May 15, 201791.6892.4191.6492.2692.26-
May 12, 201791.3991.4690.5191.4691.46-
May 11, 201792.2792.3791.0691.8991.89-
May 10, 201792.1992.7092.0192.6092.60-
May 09, 201793.0593.6092.1092.4292.42-
May 08, 201792.6393.1792.5792.9492.94-
May 05, 201793.1293.1492.2592.6492.64-
May 04, 201793.1793.7392.5992.9192.91-
May 03, 201791.4692.7591.1592.6992.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...