KBW Nasdaq Global Bank Index (GBKX)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1452.7521 | 1.23 | 0.09 | 1456.3303 | 1456.5567 | 1444.5864 | 0 |
| 1742504400 | 1451.5175 | -11.45 | -0.78 | 1463.0568 | 1463.1756 | 1443.0572 | 0 |
| 1742418000 | 1462.9632 | 4.37 | 0.30 | 1458.162 | 1470.0714 | 1451.0222 | 0 |
| 1742331600 | 1458.5963 | 23.68 | 1.65 | 1440.9924 | 1460.4976 | 1440.6398 | 0 |
| 1742245200 | 1434.9197 | 15.8 | 1.11 | 1422.5363 | 1436.9074 | 1421.1754 | 0 |
| 1741986000 | 1419.1201 | 31.85 | 2.30 | 1393.1048 | 1421.1176 | 1387.7974 | 0 |
| 1741899600 | 1387.272 | -5.39 | -0.39 | 1395.7764 | 1398.9579 | 1385.5713 | 0 |
| 1741813200 | 1392.6586 | 15.32 | 1.11 | 1377.6965 | 1396.001 | 1376.9842 | 0 |
| 1741726800 | 1377.3424 | -13.95 | -1.00 | 1389.586 | 1392.3363 | 1368.8644 | 0 |
| 1741640400 | 1391.2973 | -41.4 | -2.89 | 1428.1792 | 1431.5313 | 1383.9887 | 0 |
| 1741384800 | 1432.7011 | -8.54 | -0.59 | 1432.3219 | 1439.1498 | 1421.9279 | 0 |
| 1741298400 | 1441.2401 | 4.85 | 0.34 | 1453.1051 | 1456.0516 | 1437.6125 | 0 |
| 1741212000 | 1436.3921 | 40.34 | 2.89 | 1428.6559 | 1440.1126 | 1425.7547 | 0 |
| 1741125600 | 1396.0568 | -45.05 | -3.13 | 1430.7029 | 1431.5509 | 1388.8804 | 0 |
| 1741039200 | 1441.105 | 6.44 | 0.45 | 1437.2743 | 1456.5063 | 1433.624 | 0 |
| 1740780000 | 1434.6683 | 7.95 | 0.56 | 1418.3599 | 1434.676 | 1413.6739 | 0 |
| 1740693600 | 1426.7158 | -6.51 | -0.45 | 1429.5338 | 1434.015 | 1422.3502 | 0 |
| 1740607200 | 1433.2239 | 17.28 | 1.22 | 1421.7868 | 1438.1931 | 1420.9002 | 0 |
| 1740520800 | 1415.942 | 1.63 | 0.11 | 1416.3608 | 1430.5082 | 1410.2264 | 0 |
| 1740434400 | 1414.3163 | -3.56 | -0.25 | 1416.1048 | 1422.7499 | 1406.5014 | 0 |
| 1740175200 | 1417.8744 | -0.86 | -0.06 | 1421.9197 | 1426.2259 | 1417.6151 | 0 |
| 1740088800 | 1418.7315 | -13.24 | -0.92 | 1432.1703 | 1435.4879 | 1415.4773 | 0 |
| 1740002400 | 1431.976 | -10.71 | -0.74 | 1441.6518 | 1442.2947 | 1428.3051 | 0 |
| 1739916000 | 1442.6839 | 25.89 | 1.83 | 1430.7947 | 1442.7132 | 1430.7638 | 0 |
| 1739570400 | 1416.7934 | 15.54 | 1.11 | 1405.8325 | 1418.0646 | 1405.814 | 0 |
| 1739484000 | 1401.2558 | 4.88 | 0.35 | 1400.6092 | 1403.9831 | 1395.1434 | 0 |
| 1739397600 | 1396.373 | 8.68 | 0.63 | 1396.1857 | 1398.9304 | 1390.7878 | 0 |
| 1739311200 | 1387.6898 | 11.36 | 0.83 | 1378.5478 | 1390.633 | 1377.222 | 0 |
| 1739224800 | 1376.3276 | -6.79 | -0.49 | 1382.7197 | 1385.5836 | 1373.6682 | 0 |
| 1738965600 | 1383.1147 | -3.76 | -0.27 | 1385.4482 | 1388.8777 | 1380.3285 | 0 |
| 1738879200 | 1386.8725 | 24.56 | 1.80 | 1363.8366 | 1388.1204 | 1363.8366 | 0 |
| 1738792800 | 1362.3104 | 10.33 | 0.76 | 1356.6458 | 1362.346 | 1353.6858 | 0 |
| 1738706400 | 1351.9795 | 11.42 | 0.85 | 1346.9672 | 1355.3504 | 1343.7551 | 0 |
| 1738620000 | 1340.557 | -25.42 | -1.86 | 1341.8821 | 1346.0263 | 1327.5462 | 0 |
| 1738360800 | 1365.9802 | -4.99 | -0.36 | 1369.6606 | 1371.8611 | 1363.0239 | 0 |
| 1738274400 | 1370.972 | 5.87 | 0.43 | 1361.6204 | 1373.3233 | 1360.8513 | 0 |
| 1738188000 | 1365.1036 | 8.27 | 0.61 | 1360.0477 | 1371.7476 | 1357.7877 | 0 |
| 1738101600 | 1356.8361 | 0.51 | 0.04 | 1353.6739 | 1359.432 | 1352.2198 | 0 |
| 1738015200 | 1356.3239 | 7.77 | 0.58 | 1352.4839 | 1357.9417 | 1350.6605 | 0 |
| 1737756000 | 1348.5519 | 8.19 | 0.61 | 1347.1945 | 1351.0742 | 1343.9314 | 0 |
| 1737669600 | 1340.361 | 15.41 | 1.16 | 1330.2104 | 1344.71 | 1329.4582 | 0 |
| 1737583200 | 1324.9513 | -10.74 | -0.80 | 1332.0076 | 1335.9523 | 1323.8096 | 0 |
| 1737496800 | 1335.6863 | 20.36 | 1.55 | 1330.0212 | 1337.0395 | 1326.1383 | 0 |
| 1737151200 | 1315.3296 | 4.84 | 0.37 | 1307.0513 | 1315.4045 | 1305.2702 | 0 |
| 1737064800 | 1310.4887 | 7.4 | 0.57 | 1306.3786 | 1311.6613 | 1303.7845 | 0 |
| 1736978400 | 1303.0849 | 39.83 | 3.15 | 1273.1885 | 1304.4514 | 1272.4901 | 0 |
| 1736892000 | 1263.253 | 12.07 | 0.97 | 1257.4312 | 1264.4864 | 1256.0534 | 0 |
| 1736805600 | 1251.1791 | -0.8 | -0.06 | 1247.6636 | 1252.553 | 1241.9511 | 0 |
| 1736546400 | 1251.977 | -20.89 | -1.64 | 1267.858 | 1268.7901 | 1249.1251 | 0 |
| 1736373600 | 1272.8629 | -1.33 | -0.10 | 1275.3581 | 1278.8417 | 1265.7236 | 0 |
| 1736287200 | 1274.1892 | 0.77 | 0.06 | 1272.7476 | 1281.5676 | 1268.4819 | 0 |
| 1736200800 | 1273.4146 | 17.4 | 1.39 | 1262.6759 | 1279.7527 | 1260.2189 | 0 |
| 1735941600 | 1256.011 | 6.47 | 0.52 | 1252.9085 | 1257.7842 | 1249.2434 | 0 |
| 1735855200 | 1249.5368 | -16.73 | -1.32 | 1254.423 | 1254.9715 | 1242.8529 | 0 |
| 1735682400 | 1266.2713 | 3.27 | 0.26 | 1266.2603 | 1270.1835 | 1264.2739 | 0 |
| 1735596000 | 1262.9981 | -2.61 | -0.21 | 1264.9134 | 1270.3967 | 1258.4881 | 0 |
| 1735336800 | 1265.6067 | 4.82 | 0.38 | 1265.3925 | 1269.659 | 1262.0063 | 0 |
| 1735250400 | 1260.7905 | 0.87 | 0.07 | 1260.3396 | 1261.7019 | 1257.5572 | 0 |
| 1735077600 | 1259.92 | 13.05 | 1.05 | 1254.3351 | 1260.5592 | 1254.0889 | 0 |
| 1734991200 | 1246.8665 | 10.37 | 0.84 | 1247.4619 | 1248.042 | 1239.8139 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
