Nasdaq GIDS - Delayed Quote USD

KBW Nasdaq Capital Markets Inde (^KSX)

616.38 +2.46 (+0.40%)
At close: April 26 at 5:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 614.42 618.27 613.61 616.38 616.38 -
Apr 25, 2024 615.36 615.65 605.75 613.91 613.91 -
Apr 24, 2024 618.28 620.89 616.01 619.74 619.74 -
Apr 23, 2024 615.76 622.87 615.10 621.37 621.37 -
Apr 22, 2024 609.53 617.95 606.35 615.65 615.65 -
Apr 19, 2024 604.13 608.09 603.42 605.46 605.46 -
Apr 18, 2024 605.25 607.94 601.50 602.72 602.72 -
Apr 17, 2024 607.36 609.62 602.76 604.25 604.25 -
Apr 16, 2024 602.93 605.82 599.57 602.73 602.73 -
Apr 15, 2024 613.37 618.89 601.15 603.78 603.78 -
Apr 12, 2024 612.20 613.43 604.03 606.33 606.33 -
Apr 11, 2024 620.53 621.99 613.67 615.95 615.95 -
Apr 10, 2024 624.33 628.25 618.07 619.74 619.74 -
Apr 9, 2024 636.14 637.33 626.95 633.82 633.82 -
Apr 8, 2024 631.17 634.63 629.12 632.64 632.64 -
Apr 5, 2024 624.38 630.75 621.87 628.13 628.13 -
Apr 4, 2024 636.79 638.19 622.96 624.08 624.08 -
Apr 3, 2024 628.23 634.24 628.09 630.15 630.15 -
Apr 2, 2024 630.86 631.16 625.66 628.14 628.14 -
Apr 1, 2024 638.69 639.06 633.68 634.59 634.59 -
Mar 28, 2024 638.08 640.48 636.46 639.23 639.23 -
Mar 27, 2024 630.69 637.20 630.25 637.10 637.10 -
Mar 26, 2024 630.30 630.63 626.05 626.32 626.32 -
Mar 25, 2024 629.14 632.07 627.30 627.53 627.53 -
Mar 22, 2024 638.56 639.31 628.53 628.77 628.77 -
Mar 21, 2024 627.01 638.75 626.76 637.96 637.96 -
Mar 20, 2024 611.65 623.90 610.63 623.00 623.00 -
Mar 19, 2024 609.47 615.26 609.43 613.90 613.90 -
Mar 18, 2024 612.37 613.01 608.59 610.26 610.26 -
Mar 15, 2024 607.82 614.43 607.82 611.37 611.37 -
Mar 14, 2024 618.24 618.80 606.64 611.06 611.06 -
Mar 13, 2024 615.48 620.61 615.48 618.56 618.56 -
Mar 12, 2024 617.17 618.33 611.06 614.45 614.45 -
Mar 11, 2024 615.57 616.59 611.65 615.46 615.46 -
Mar 8, 2024 617.81 622.68 616.23 616.60 616.60 -
Mar 7, 2024 618.12 619.06 614.28 615.12 615.12 -
Mar 6, 2024 618.65 618.84 610.04 613.64 613.64 -
Mar 5, 2024 615.78 621.35 613.52 616.19 616.19 -
Mar 4, 2024 612.71 622.84 612.60 618.75 618.75 -
Mar 1, 2024 612.22 613.93 607.54 612.80 612.80 -
Feb 29, 2024 612.93 613.94 608.31 612.15 612.15 -
Feb 28, 2024 606.20 611.56 606.18 609.92 609.92 -
Feb 27, 2024 608.28 609.21 605.30 608.50 608.50 -
Feb 26, 2024 607.33 611.89 605.04 605.98 605.98 -
Feb 23, 2024 609.91 612.50 608.16 608.52 608.52 -
Feb 22, 2024 605.58 610.95 605.58 608.14 608.14 -
Feb 21, 2024 597.72 601.51 596.44 601.36 601.36 -
Feb 20, 2024 598.44 601.27 597.51 599.36 599.36 -
Feb 16, 2024 602.45 605.79 601.17 602.38 602.38 -
Feb 15, 2024 598.38 605.84 598.23 604.06 604.06 -
Feb 14, 2024 595.79 597.97 592.84 595.69 595.69 -
Feb 13, 2024 598.21 598.63 585.68 590.71 590.71 -
Feb 12, 2024 600.08 611.05 600.08 607.56 607.56 -
Feb 9, 2024 597.15 599.74 595.20 599.52 599.52 -
Feb 8, 2024 596.97 599.77 593.09 596.80 596.80 -
Feb 7, 2024 591.53 596.20 588.25 594.66 594.66 -
Feb 6, 2024 587.20 590.96 585.96 589.73 589.73 -
Feb 5, 2024 590.30 590.30 582.99 587.11 587.11 -
Feb 2, 2024 589.64 596.89 587.29 594.85 594.85 -
Feb 1, 2024 590.76 593.48 580.68 591.38 591.38 -
Jan 31, 2024 600.63 603.61 588.56 588.87 588.87 69,800
Jan 30, 2024 599.85 602.17 597.77 601.31 601.31 49,200
Jan 29, 2024 597.72 600.69 595.06 600.63 600.63 53,500
Jan 26, 2024 599.80 602.45 597.83 598.69 598.69 47,400
Jan 25, 2024 599.27 599.52 594.24 598.73 598.73 62,900
Jan 24, 2024 598.44 599.89 593.65 594.02 594.02 58,500
Jan 23, 2024 597.60 597.92 592.30 594.13 594.13 55,300
Jan 22, 2024 596.04 600.79 595.24 596.99 596.99 59,900
Jan 19, 2024 585.96 593.85 583.62 593.58 593.58 68,000
Jan 18, 2024 585.47 585.76 578.98 584.63 584.63 56,400
Jan 17, 2024 578.44 584.88 576.36 583.67 583.67 75,600
Jan 16, 2024 591.21 591.24 584.61 588.14 588.14 76,900
Jan 12, 2024 597.19 599.70 590.25 593.02 593.02 48,700
Jan 11, 2024 596.46 596.61 589.55 593.56 593.56 56,700
Jan 10, 2024 595.69 597.73 593.72 596.42 596.42 50,700
Jan 9, 2024 598.80 599.43 595.18 596.58 596.58 51,800
Jan 8, 2024 598.33 604.20 596.46 603.61 603.61 49,800
Jan 5, 2024 593.68 601.43 592.88 597.85 597.85 49,600
Jan 4, 2024 593.94 600.18 592.98 595.13 595.13 50,000
Jan 3, 2024 600.70 600.70 592.01 594.22 594.22 58,700
Jan 2, 2024 605.94 607.15 600.57 606.90 606.90 52,600
Dec 29, 2023 613.08 614.27 608.57 610.38 610.38 33,100
Dec 28, 2023 612.87 616.06 612.87 614.64 614.64 28,800
Dec 27, 2023 609.88 614.59 608.46 613.69 613.69 32,100
Dec 26, 2023 606.65 611.71 606.48 610.19 610.19 28,300
Dec 22, 2023 605.45 608.78 604.47 606.57 606.57 38,500
Dec 21, 2023 599.12 603.49 597.13 603.29 603.29 48,100
Dec 20, 2023 602.82 607.27 595.35 595.50 595.50 59,300
Dec 19, 2023 599.00 605.85 598.64 605.10 605.10 53,000
Dec 18, 2023 602.85 603.60 598.08 598.13 598.13 59,900
Dec 15, 2023 599.93 603.17 597.30 601.29 601.29 123,600
Dec 14, 2023 586.84 603.99 586.83 602.83 602.83 117,900
Dec 13, 2023 566.86 580.37 565.85 580.33 580.33 75,000
Dec 12, 2023 563.08 566.94 562.31 566.86 566.86 52,500
Dec 11, 2023 560.08 564.08 559.43 562.88 562.88 48,400
Dec 8, 2023 554.07 560.94 554.03 559.81 559.81 57,000
Dec 7, 2023 553.68 555.65 551.87 555.08 555.08 51,000
Dec 6, 2023 560.05 562.84 552.24 552.55 552.55 54,100
Dec 5, 2023 557.86 558.05 554.91 556.68 556.68 50,400
Dec 4, 2023 555.18 561.43 554.99 560.48 560.48 61,100
Dec 1, 2023 549.69 559.18 548.89 558.58 558.58 70,800
Nov 30, 2023 546.03 550.93 545.41 550.76 550.76 111,500
Nov 29, 2023 536.09 548.10 536.05 544.78 544.78 73,900
Nov 28, 2023 534.19 536.29 532.65 533.84 533.84 58,800
Nov 27, 2023 534.43 535.29 532.27 534.41 534.41 44,100
Nov 24, 2023 534.48 536.90 533.60 536.38 536.38 18,100
Nov 22, 2023 534.40 535.27 531.96 534.60 534.60 35,700
Nov 21, 2023 532.27 532.94 529.83 531.17 531.17 40,100
Nov 20, 2023 530.40 535.01 528.32 533.38 533.38 43,900
Nov 17, 2023 531.95 532.35 530.29 531.63 531.63 45,600
Nov 16, 2023 530.34 531.36 526.90 528.63 528.63 50,300
Nov 15, 2023 526.42 531.17 526.41 529.77 529.77 60,400
Nov 14, 2023 515.65 528.64 515.45 525.27 525.27 71,000
Nov 13, 2023 508.77 511.44 506.99 509.60 509.60 42,400
Nov 10, 2023 508.40 511.61 504.57 511.18 511.18 46,800
Nov 9, 2023 513.03 513.05 506.30 506.95 506.95 50,000
Nov 8, 2023 508.87 511.00 507.89 510.53 510.53 46,200
Nov 7, 2023 508.78 513.52 508.38 508.71 508.71 49,900
Nov 6, 2023 513.54 514.49 507.28 509.75 509.75 50,300
Nov 3, 2023 510.06 514.96 509.18 513.00 513.00 68,900
Nov 2, 2023 494.58 502.41 494.15 501.92 501.92 69,200
Nov 1, 2023 486.86 492.04 484.98 489.11 489.11 64,500
Oct 31, 2023 482.43 485.25 479.45 485.08 485.08 67,900
Oct 30, 2023 478.22 484.18 475.91 481.61 481.61 57,500
Oct 27, 2023 482.58 482.72 473.23 474.13 474.13 64,100
Oct 26, 2023 479.59 489.32 479.59 484.43 484.43 66,600
Oct 25, 2023 483.91 484.40 478.00 479.68 479.68 57,200
Oct 24, 2023 487.33 490.16 484.83 487.66 487.66 56,700
Oct 23, 2023 487.60 490.49 484.56 484.84 484.84 63,900
Oct 20, 2023 493.28 494.13 487.13 489.43 489.43 63,700
Oct 19, 2023 503.13 503.13 492.74 493.61 493.61 80,700
Oct 18, 2023 513.42 513.47 502.00 502.86 502.86 96,400
Oct 17, 2023 510.57 519.56 510.27 515.47 515.47 70,100
Oct 16, 2023 509.40 517.41 508.87 512.83 512.83 65,100
Oct 13, 2023 509.75 511.46 501.93 505.58 505.58 54,300
Oct 12, 2023 516.36 516.36 505.86 508.47 508.47 57,300
Oct 11, 2023 516.52 518.50 511.41 515.69 515.69 50,400
Oct 10, 2023 514.72 519.59 514.54 515.18 515.18 46,600
Oct 9, 2023 507.79 514.31 507.79 512.96 512.96 39,600
Oct 6, 2023 504.30 515.04 502.35 512.79 512.79 52,800
Oct 5, 2023 502.09 507.53 499.62 506.56 506.56 47,700
Oct 4, 2023 498.95 504.12 496.10 503.72 503.72 52,800
Oct 3, 2023 507.92 508.02 495.89 497.99 497.99 66,300
Oct 2, 2023 516.30 517.41 509.79 511.94 511.94 51,300
Sep 29, 2023 522.95 524.69 516.82 518.02 518.02 50,400
Sep 28, 2023 513.98 520.92 513.68 519.91 519.91 46,100
Sep 27, 2023 516.46 517.20 511.27 514.18 514.18 49,700
Sep 26, 2023 520.74 522.39 514.06 514.75 514.75 51,800
Sep 25, 2023 522.63 526.05 521.91 524.75 524.75 42,700
Sep 22, 2023 529.44 530.49 525.06 525.49 525.49 46,200
Sep 21, 2023 538.79 538.82 528.70 528.79 528.79 53,100
Sep 20, 2023 547.98 550.35 541.44 541.61 541.61 41,600
Sep 19, 2023 547.60 549.99 544.62 546.56 546.56 45,200
Sep 18, 2023 547.14 548.59 543.51 547.67 547.67 46,400
Sep 15, 2023 548.35 550.11 546.48 547.69 547.69 214,500
Sep 14, 2023 546.61 551.56 545.80 550.83 550.83 56,800
Sep 13, 2023 545.57 545.94 540.82 543.33 543.33 67,800
Sep 12, 2023 540.53 547.60 540.53 544.22 544.22 55,000
Sep 11, 2023 543.25 545.95 540.19 541.12 541.12 50,200
Sep 8, 2023 535.60 540.14 533.75 539.99 539.99 53,800
Sep 7, 2023 532.33 535.48 530.98 534.60 534.60 55,500
Sep 6, 2023 535.45 538.58 531.65 534.99 534.99 50,200
Sep 5, 2023 542.13 543.49 537.88 537.95 537.95 61,700
Sep 1, 2023 543.18 545.54 542.05 542.82 542.82 46,300
Aug 31, 2023 540.92 541.56 538.78 539.93 539.93 52,300
Aug 30, 2023 539.94 542.70 538.33 539.85 539.85 42,000
Aug 29, 2023 533.94 540.15 533.35 539.91 539.91 41,400
Aug 28, 2023 530.87 534.96 530.86 533.97 533.97 35,600
Aug 25, 2023 527.64 530.89 523.94 528.51 528.51 35,300
Aug 24, 2023 529.05 534.93 526.02 526.36 526.36 37,200
Aug 23, 2023 522.57 529.08 522.21 528.72 528.72 44,100
Aug 22, 2023 529.45 529.88 520.99 521.33 521.33 53,600
Aug 21, 2023 530.36 530.94 525.16 528.68 528.68 39,500
Aug 18, 2023 524.58 531.37 524.58 529.87 529.87 43,900
Aug 17, 2023 532.22 533.49 528.07 529.34 529.34 46,900
Aug 16, 2023 531.67 534.35 531.14 531.19 531.19 40,100
Aug 15, 2023 537.51 537.69 532.06 533.02 533.02 45,300
Aug 14, 2023 542.73 543.01 540.49 542.02 542.02 43,500
Aug 11, 2023 543.32 547.83 543.17 545.12 545.12 38,100
Aug 10, 2023 547.02 550.93 544.36 546.08 546.08 47,500
Aug 9, 2023 547.48 549.74 544.25 544.47 544.47 46,100
Aug 8, 2023 547.98 549.28 541.11 548.32 548.32 47,800
Aug 7, 2023 551.59 556.80 551.58 554.94 554.94 40,900
Aug 4, 2023 550.46 557.36 548.63 549.07 549.07 47,700
Aug 3, 2023 546.93 550.92 544.00 549.13 549.13 54,400
Aug 2, 2023 551.44 552.02 546.27 549.81 549.81 49,700
Aug 1, 2023 556.63 558.18 555.01 556.93 556.93 43,500
Jul 31, 2023 559.89 561.10 556.80 558.80 558.80 61,000
Jul 28, 2023 560.58 563.50 556.58 558.84 558.84 52,900
Jul 27, 2023 564.49 565.72 555.37 556.11 556.11 58,600
Jul 26, 2023 560.16 565.55 560.16 563.26 563.26 51,900
Jul 25, 2023 561.90 563.37 560.18 560.43 560.43 52,800
Jul 24, 2023 560.86 566.79 560.86 563.76 563.76 48,900
Jul 21, 2023 563.77 563.77 558.39 560.43 560.43 56,700
Jul 20, 2023 557.37 562.34 557.26 562.01 562.01 61,600
Jul 19, 2023 556.57 562.68 556.57 558.07 558.07 82,300
Jul 18, 2023 539.87 555.38 539.82 555.04 555.04 115,500
Jul 17, 2023 535.10 540.25 534.39 538.90 538.90 66,300
Jul 14, 2023 545.66 545.72 536.79 537.10 537.10 67,900
Jul 13, 2023 536.47 544.01 536.47 543.89 543.89 62,100
Jul 12, 2023 532.08 536.05 531.24 533.62 533.62 60,500
Jul 11, 2023 522.27 527.48 520.60 526.75 526.75 59,100
Jul 10, 2023 517.05 523.97 517.05 519.83 519.83 46,900
Jul 7, 2023 511.82 519.72 511.60 515.89 515.89 50,800
Jul 6, 2023 515.68 515.68 509.13 512.64 512.64 55,800
Jul 5, 2023 522.98 524.64 518.49 520.58 520.58 46,500
Jul 3, 2023 522.17 529.00 522.06 526.49 526.49 28,700
Jun 30, 2023 524.31 525.24 522.31 522.36 522.36 61,200
Jun 29, 2023 515.61 521.11 515.55 520.78 520.78 57,500
Jun 28, 2023 511.45 514.55 510.43 514.31 514.31 50,000
Jun 27, 2023 505.67 512.67 504.94 511.70 511.70 51,600
Jun 26, 2023 503.78 506.59 503.39 504.34 504.34 51,800
Jun 23, 2023 504.00 505.80 501.81 504.32 504.32 83,100
Jun 22, 2023 512.96 512.96 506.52 508.50 508.50 48,300
Jun 21, 2023 517.72 518.43 515.02 515.13 515.13 51,900
Jun 20, 2023 520.49 520.58 515.95 519.31 519.31 53,100
Jun 16, 2023 531.30 531.74 523.94 524.56 524.56 98,200
Jun 15, 2023 519.26 529.86 519.17 529.25 529.25 58,700
Jun 14, 2023 518.55 524.85 517.31 520.56 520.56 60,300
Jun 13, 2023 514.38 519.98 513.83 518.20 518.20 57,900
Jun 12, 2023 516.31 516.67 509.66 512.49 512.49 72,500
Jun 9, 2023 518.05 520.31 516.69 519.08 519.08 43,900
Jun 8, 2023 515.24 518.39 510.18 517.68 517.68 51,300
Jun 7, 2023 513.64 517.58 512.20 516.49 516.49 62,200
Jun 6, 2023 506.27 513.69 506.08 512.59 512.59 53,100
Jun 5, 2023 509.52 509.61 505.10 507.36 507.36 54,500
Jun 2, 2023 502.92 511.67 502.90 510.06 510.06 61,700
Jun 1, 2023 495.99 499.58 493.94 497.75 497.75 58,100
May 31, 2023 498.59 498.94 491.41 494.03 494.03 105,000
May 30, 2023 501.59 502.32 498.00 501.13 501.13 51,600
May 26, 2023 495.61 501.20 495.29 500.40 500.40 49,600
May 25, 2023 490.88 495.73 490.77 494.76 494.76 58,200
May 24, 2023 493.80 493.92 489.93 491.65 491.65 44,800
May 23, 2023 500.12 503.88 497.11 497.34 497.34 48,600
May 22, 2023 499.51 503.32 496.86 501.54 501.54 42,800
May 19, 2023 502.86 503.36 496.49 498.84 498.84 54,400
May 18, 2023 498.26 501.83 495.19 501.13 501.13 46,300
May 17, 2023 492.43 499.23 490.10 498.44 498.44 57,900
May 16, 2023 494.71 495.17 489.27 489.32 489.32 45,800
May 15, 2023 495.03 498.92 494.19 496.42 496.42 55,900
May 12, 2023 496.15 497.35 490.43 492.85 492.85 56,500
May 11, 2023 492.82 493.79 489.82 493.56 493.56 53,000
May 10, 2023 501.59 501.59 491.60 495.44 495.44 53,900
May 9, 2023 494.79 498.05 493.39 495.81 495.81 45,100
May 8, 2023 503.05 503.06 496.87 497.53 497.53 55,700
May 5, 2023 495.84 500.66 495.84 500.21 500.21 66,500
May 4, 2023 491.52 492.77 485.15 489.35 489.35 82,900
May 3, 2023 505.38 507.99 494.99 495.81 495.81 69,100
May 2, 2023 513.33 513.33 498.35 504.52 504.52 71,500
May 1, 2023 522.73 523.88 516.22 516.71 516.71 56,800
Apr 28, 2023 512.23 520.93 512.17 520.80 520.80 60,300
Apr 27, 2023 511.32 515.73 508.55 515.47 515.47 54,700

Related Tickers

^GSPC S&P 500
5,099.96
+1.02%
 
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
 
^IXIC NASDAQ Composite
15,927.90
+2.03%
 
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,002.00
+1.05%
 
^VIX CBOE Volatility Index
15.03
-2.21%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
 
^BVSP IBOVESPA
126,526.27
+1.51%
 
^MXX IPC MEXICO
57,833.85
+1.31%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%