U.S. Markets open in 59 mins.

KBW Nasdaq Capital Markets Inde (^KSX)

Nasdaq GIDS 2.0 (Global Index Dissemination Services) - Nasdaq GIDS 2.0 (Global Index Dissemination Services) Delayed Price. Currency in USD
Add to watchlist
354.3413+4.7442 (+1.3570%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017350.89355.02350.84354.34354.34-
Aug 21, 2017350.16350.37348.16349.60349.60-
Aug 18, 2017350.31352.82349.41350.34350.34-
Aug 17, 2017356.24357.01350.87350.90350.90-
Aug 16, 2017359.61360.84357.06357.34357.34-
Aug 15, 2017360.11361.32358.32358.66358.66-
Aug 14, 2017357.45360.20357.39358.94358.94-
Aug 11, 2017354.77356.32353.70354.45354.45-
Aug 10, 2017360.05360.44354.75354.85354.85-
Aug 09, 2017359.81362.07358.83362.03362.03-
Aug 08, 2017361.67365.15361.66362.15362.15-
Aug 07, 2017362.35362.95361.97362.45362.45-
Aug 04, 2017361.78362.73360.94361.80361.80-
Aug 03, 2017360.30360.68359.18359.91359.91-
Aug 02, 2017362.64363.43359.75360.82360.82-
Aug 01, 2017363.18363.44361.44363.31363.31-
Jul 31, 2017359.75361.89359.45361.36361.36-
Jul 28, 2017359.35359.60357.39358.82358.82-
Jul 27, 2017365.32365.36356.99359.50359.50-
Jul 26, 2017364.71366.77364.05364.80364.80-
Jul 25, 2017363.42366.09363.42364.83364.83-
Jul 24, 2017359.13360.79359.02360.50360.50-
Jul 21, 2017359.34360.52358.72359.87359.87-
Jul 20, 2017358.92360.66358.57359.48359.48-
Jul 19, 2017359.00360.22357.19359.20359.20-
Jul 18, 2017357.38358.66355.76358.55358.55-
Jul 17, 2017358.94359.16356.91358.44358.44-
Jul 14, 2017357.84359.99356.33359.06359.06-
Jul 13, 2017358.02360.91357.99360.46360.46-
Jul 12, 2017356.10358.13355.60357.39357.39-
Jul 11, 2017358.36358.46354.59355.93355.93-
Jul 10, 2017356.38359.88356.24358.97358.97-
Jul 07, 2017355.60357.95354.62356.95356.95-
Jul 06, 2017356.94358.03354.24354.38354.38-
Jul 05, 2017357.70358.47355.71357.68357.68-
Jul 03, 2017354.39358.31354.28356.77356.77-
Jun 30, 2017354.73355.48352.22352.53352.53-
Jun 29, 2017357.31359.48350.37352.88352.88-
Jun 28, 2017352.37355.37352.33354.26354.26-
Jun 27, 2017349.64352.66349.46350.27350.27-
Jun 26, 2017347.45349.33345.79348.38348.38-
Jun 23, 2017348.77348.78345.46346.34346.34-
Jun 22, 2017348.05349.07347.32347.91347.91-
Jun 21, 2017351.62351.63348.34348.77348.77-
Jun 20, 2017352.78353.03351.15351.19351.19-
Jun 19, 2017351.19354.71351.17354.02354.02-
Jun 16, 2017349.74350.39348.58349.30349.30-
Jun 15, 2017348.82350.49348.32350.14350.14-
Jun 14, 2017348.38351.46346.58351.22351.22-
Jun 13, 2017349.79351.60349.23350.40350.40-
Jun 12, 2017346.93349.15346.18348.56348.56-
Jun 09, 2017342.66347.21342.66346.86346.86-
Jun 08, 2017337.96343.55337.70341.69341.69-
Jun 07, 2017335.62338.48335.48337.73337.73-
Jun 06, 2017334.20335.89333.27335.06335.06-
Jun 05, 2017334.40337.35334.36336.12336.12-
Jun 02, 2017333.26335.27331.95333.95333.95-
Jun 01, 2017330.97335.07330.09335.07335.07-
May 31, 2017330.73330.82326.41329.64329.64-
May 30, 2017332.37332.45330.11330.38330.38-
May 26, 2017332.59333.92332.04333.50333.50-
May 25, 2017331.74334.08331.22333.31333.31-
May 24, 2017330.17331.08328.96330.69330.69-
May 23, 2017328.82331.16326.88330.17330.17-
May 22, 2017329.53330.05327.55329.01329.01-
May 19, 2017324.93329.66324.93327.88327.88-
May 18, 2017322.95326.64322.77325.04325.04-
May 17, 2017330.45330.61321.76323.02323.02-
May 16, 2017335.35335.47332.89334.88334.88-
May 15, 2017332.13335.82332.12335.00335.00-
May 12, 2017331.18331.55329.64331.13331.13-
May 11, 2017332.51332.87329.34332.26332.26-
May 10, 2017332.52333.72331.31333.66333.66-
May 09, 2017332.55334.50332.31333.15333.15-
May 08, 2017333.65333.93331.19331.97331.97-
May 05, 2017334.16334.25332.21333.61333.61-
May 04, 2017335.57336.57331.97333.51333.51-
May 03, 2017331.70334.48331.46334.36334.36-
May 02, 2017332.42332.93330.87332.93332.93-
May 01, 2017332.82333.71331.49332.29332.29-
Apr 28, 2017332.97334.05331.23331.28331.28-
Apr 27, 2017335.69335.72330.61333.05333.05-
Apr 26, 2017334.10337.86334.07335.75335.75-
Apr 25, 2017335.35336.54334.47334.68334.68-
Apr 24, 2017331.28335.61331.28333.76333.76-
Apr 21, 2017330.47330.66326.37327.26327.26-
Apr 20, 2017328.77331.08326.92330.38330.38-
Apr 19, 2017327.06329.30325.87326.44326.44-
Apr 18, 2017325.40327.20323.11325.95325.95-
Apr 17, 2017323.68327.97322.74327.76327.76-
Apr 13, 2017324.77327.37322.90322.93322.93-
Apr 12, 2017327.57327.95324.87325.70325.70-
Apr 11, 2017327.53328.20324.34328.10328.10-
Apr 10, 2017329.60331.48327.65329.13329.13-
Apr 07, 2017327.53331.35327.04329.53329.53-
Apr 06, 2017326.98330.87325.52329.59329.59-
Apr 05, 2017331.29333.04326.80326.97326.97-
Apr 04, 2017328.71330.12328.20329.08329.08-
Apr 03, 2017332.49332.68326.67329.91329.91-
Mar 31, 2017331.92333.71331.23332.20332.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...