^BKX - KBW Nasdaq Bank Index

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201995.9996.5795.0196.2996.29-
Jun 13, 201995.7696.5495.5495.9295.92-
Jun 12, 201996.7696.8995.4895.6495.64-
Jun 11, 201996.8097.7096.4396.7896.78-
Jun 10, 201995.9797.2295.9696.3096.30-
Jun 07, 201995.7195.8095.1195.2195.21-
Jun 06, 201995.5595.9394.8895.8795.87-
Jun 05, 201995.8495.9994.5695.7095.70-
Jun 04, 201993.6495.9293.6395.8595.85-
Jun 03, 201991.7093.0691.5392.5992.59-
May 31, 201992.6392.6591.6991.8391.83-
May 30, 201994.7495.2692.8093.4093.40-
May 29, 201994.0094.7293.1494.5894.58-
May 28, 201995.5995.7994.4594.4794.47-
May 24, 201995.2596.0595.2095.8495.84-
May 23, 201995.9395.9394.2194.9194.91-
May 22, 201997.0897.1096.4296.6896.68-
May 21, 201996.8497.4896.8497.4197.41-
May 20, 201996.1196.9996.0496.5696.56-
May 17, 201996.1397.4496.0096.3096.30-
May 16, 201996.2797.4796.2696.8996.89-
May 15, 201996.2396.4494.8295.8195.81-
May 14, 201996.1897.7796.0296.9096.90-
May 13, 201998.4598.5695.7596.0396.03-
May 10, 201998.8899.9097.6899.5899.58-
May 09, 201998.2199.3797.5799.2399.23-
May 08, 201999.67100.2699.2299.3399.33-
May 07, 2019101.24101.2599.3299.9799.97-
May 06, 2019101.37102.53100.65102.07102.07-
May 03, 2019102.11102.89102.04102.67102.67-
May 02, 2019101.34102.15100.97101.87101.87-
May 01, 2019102.20103.02101.03101.20101.20-
Apr 30, 2019102.46102.75101.48102.24102.24-
Apr 29, 2019101.33103.21101.31102.38102.38-
Apr 26, 2019100.31101.09100.04100.91100.91-
Apr 25, 201999.68100.8799.26100.22100.22-
Apr 24, 201999.88100.3999.24100.05100.05-
Apr 23, 201999.36100.3098.47100.21100.21-
Apr 22, 201999.4299.8398.9499.4899.48-
Apr 18, 2019100.00100.2399.1099.6199.61-
Apr 17, 2019100.04100.3099.04100.09100.09-
Apr 16, 201998.50100.2898.37100.11100.11-
Apr 15, 201999.4099.4498.2898.5598.55-
Apr 12, 201998.73100.3998.2199.5399.53-
Apr 11, 201997.5698.3897.0997.6497.64-
Apr 10, 201996.7397.2495.9797.1397.13-
Apr 09, 201997.4497.4496.3296.6896.68-
Apr 08, 201997.4297.9797.2697.9197.91-
Apr 05, 201997.8998.3997.1797.6397.63-
Apr 04, 201996.8998.2296.8397.7997.79-
Apr 03, 201997.3298.1296.5896.9996.99-
Apr 02, 201996.1697.1695.8596.6096.60-
Apr 01, 201994.1096.4494.1096.3296.32-
Mar 29, 201994.0694.4893.2393.5893.58-
Mar 28, 201992.6393.5992.2993.5593.55-
Mar 27, 201992.8393.0191.9792.4692.46-
Mar 26, 201992.1092.9891.7292.8892.88-
Mar 25, 201991.8392.7890.7591.3791.37-
Mar 22, 201994.7594.7591.2591.7691.76-
Mar 21, 201996.5296.5394.9195.5095.50-
Mar 20, 201999.7799.8696.9296.9896.98-
Mar 19, 2019101.76102.1399.82100.00100.00-
Mar 18, 2019100.26101.68100.26101.34101.34-
Mar 15, 201999.75100.4999.53100.02100.02-
Mar 14, 201999.27100.1599.1199.7699.76-
Mar 13, 201998.5099.5198.2799.1799.17-
Mar 12, 201998.3998.8197.9298.2198.21-
Mar 11, 201997.7798.5797.5398.1798.17-
Mar 08, 201996.6997.4896.1797.4597.45-
Mar 07, 201998.2698.2796.7097.2597.25-
Mar 06, 201999.7199.9998.5298.6398.63-
Mar 05, 201999.94100.1398.4899.8599.85-
Mar 04, 2019100.69101.7399.1299.9999.99-
Mar 01, 2019100.59101.71100.16100.56100.56-
Feb 28, 2019100.51100.61100.01100.13100.13-
Feb 27, 201999.72100.5199.40100.45100.45-
Feb 26, 201999.87100.5999.2099.7099.70-
Feb 25, 2019100.50101.21100.14100.22100.22-
Feb 22, 2019100.24100.5299.5999.9999.99-
Feb 21, 2019100.70100.8699.83100.18100.18-
Feb 20, 201999.85100.8799.54100.82100.82-
Feb 19, 201998.90100.1998.4499.8999.89-
Feb 15, 201997.6599.5397.6599.4099.40-
Feb 14, 201997.3497.6896.2397.1097.10-
Feb 13, 201998.4198.8698.0298.0598.05-
Feb 12, 201997.3498.5697.3398.1598.15-
Feb 11, 201996.8097.0496.4096.7496.74-
Feb 08, 201997.0397.2495.2896.5196.51-
Feb 07, 201997.4098.6196.3597.3097.30-
Feb 06, 201996.7397.4796.3996.8596.85-
Feb 05, 201997.2697.3496.3296.9496.94-
Feb 04, 201996.7397.2996.3397.2897.28-
Feb 01, 201996.6897.2896.3996.7396.73-
Jan 31, 201996.9397.0995.3796.4696.46-
Jan 30, 201997.6698.2996.9997.4597.45-
Jan 29, 201998.0298.5397.5097.5697.56-
Jan 28, 201997.6398.2397.2998.1098.10-
Jan 25, 201997.8798.7997.5198.2198.21-
Jan 24, 201996.5197.5496.3497.2697.26-
Jan 23, 201997.4397.5395.8696.8396.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...