^BKX - KBW Nasdaq Bank Index

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201991.9491.9691.0391.0691.06-
Aug 19, 201992.8093.2892.4492.6492.64-
Aug 16, 201989.6791.7789.6791.5791.57-
Aug 15, 201989.8790.5588.9489.3089.30-
Aug 14, 201991.8091.8089.3989.6589.65-
Aug 13, 201993.3493.3493.3493.3493.34-
Aug 12, 201993.6293.6292.5492.7292.72-
Aug 09, 201994.5695.0593.5694.4894.48-
Aug 08, 201993.9895.2493.8194.8794.87-
Aug 07, 201993.8493.8591.7793.3893.38-
Aug 06, 201994.7895.4993.4795.4295.42-
Aug 05, 201996.8196.8193.4994.4394.43-
Aug 02, 201998.0998.3496.4697.9997.99-
Aug 01, 2019101.73102.3698.0498.3198.31-
Jul 31, 2019102.28102.75101.73102.03102.03-
Jul 30, 2019101.21102.32100.99102.31102.31-
Jul 29, 2019102.99103.40102.07102.10102.10-
Jul 26, 2019101.67103.24101.67103.12103.12-
Jul 25, 2019102.47102.71101.34101.64101.64-
Jul 24, 2019100.66102.50100.65102.38102.38-
Jul 23, 201999.45100.8799.42100.85100.85-
Jul 22, 201998.9499.3998.5799.2599.25-
Jul 19, 201998.7699.5998.7399.1599.15-
Jul 18, 201997.4798.8997.3098.5198.51-
Jul 17, 201997.4998.1397.1897.5297.52-
Jul 16, 201998.4498.4497.3897.7397.73-
Jul 15, 201999.5399.5398.0998.3698.36-
Jul 12, 201999.3199.5398.8899.4899.48-
Jul 11, 201998.3399.2998.1099.0999.09-
Jul 10, 201999.1199.3197.9898.1498.14-
Jul 09, 201998.0199.2997.8799.2299.22-
Jul 08, 201999.1099.1898.3098.5898.58-
Jul 05, 201999.43100.1999.2599.6299.62-
Jul 03, 201998.3598.8597.9598.8198.81-
Jul 02, 201998.8799.0997.5898.1098.10-
Jul 01, 201999.0499.8098.4399.0299.02-
Jun 28, 201996.6098.2896.6097.9997.99-
Jun 27, 201995.5596.5195.5596.0996.09-
Jun 26, 201995.3796.1195.2295.3695.36-
Jun 25, 201995.2895.6394.1295.1495.14-
Jun 24, 201995.8396.6195.3395.4395.43-
Jun 21, 201995.7996.7995.7395.9795.97-
Jun 20, 201996.0396.0994.3295.8195.81-
Jun 19, 201996.7697.6795.4895.5795.57-
Jun 18, 201995.0296.8394.7896.5196.51-
Jun 17, 201996.2996.6794.8495.0195.01-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...