KBW Nasdaq Global Bank Total Return (GBKXT)
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 |
|---|---|---|---|---|---|---|---|
| 1727125200 | 1636.0657 | -0.05 | -0.00 | 1635.6909 | 1639.9229 | 1629.6507 | 0 |
| 1726866000 | 1636.1197 | -0.31 | -0.02 | 1645.6054 | 1645.6568 | 1629.9213 | 0 |
| 1726779600 | 1636.4262 | 25.42 | 1.58 | 1622.6887 | 1639.7554 | 1619.077 | 0 |
| 1726693200 | 1611.0105 | -0.77 | -0.05 | 1612.2098 | 1622.5661 | 1608.7003 | 0 |
| 1726606800 | 1611.785 | 11.27 | 0.70 | 1606.1657 | 1614.328 | 1606.1657 | 0 |
| 1726520400 | 1600.518 | 11.92 | 0.75 | 1588.9661 | 1600.9612 | 1587.9459 | 0 |
| 1726261200 | 1588.6025 | 15.36 | 0.98 | 1580.7769 | 1594.599 | 1580.325 | 0 |
| 1726174800 | 1573.2427 | 13.65 | 0.87 | 1573.7173 | 1578.1011 | 1566.2416 | 0 |
| 1726088400 | 1559.5975 | -7.53 | -0.48 | 1567.8898 | 1569.239 | 1540.7254 | 0 |
| 1726002000 | 1567.1317 | -20.25 | -1.28 | 1589.4632 | 1593.1179 | 1559.3645 | 0 |
| 1725915600 | 1587.3835 | 5.29 | 0.33 | 1575.7206 | 1592.8832 | 1573.9686 | 0 |
| 1725656400 | 1582.0975 | -21.94 | -1.37 | 1600.7274 | 1608.0041 | 1577.6885 | 0 |
| 1725570000 | 1604.0409 | 0.44 | 0.03 | 1599.1646 | 1616.8298 | 1598.1883 | 0 |
| 1725483600 | 1603.5988 | -6.8 | -0.42 | 1596.7936 | 1611.2673 | 1594.1029 | 0 |
| 1725397200 | 1610.3971 | -21.47 | -1.32 | 1628.3479 | 1629.9241 | 1607.0739 | 0 |
| 1725051600 | 1631.8692 | 5.34 | 0.33 | 1627.391 | 1631.8692 | 1622.9269 | 0 |
| 1724965200 | 1626.5335 | -9.06 | -0.55 | 1625.276 | 1630.782 | 1621.1292 | 0 |
| 1724878800 | 1635.5903 | -4.54 | -0.28 | 1637.8273 | 1639.8844 | 1629.975 | 0 |
| 1724792400 | 1640.1328 | 10.36 | 0.64 | 1634.7636 | 1643.3857 | 1633.1833 | 0 |
| 1724706000 | 1629.7688 | -1.22 | -0.07 | 1630.0503 | 1634.0315 | 1627.0377 | 0 |
| 1724446800 | 1630.9887 | 23.05 | 1.43 | 1616.4003 | 1636.2462 | 1612.4481 | 0 |
| 1724360400 | 1607.9407 | 7.42 | 0.46 | 1606.2128 | 1609.3796 | 1600.6306 | 0 |
| 1724274000 | 1600.5228 | -3.94 | -0.25 | 1599.2199 | 1605.4456 | 1597.5583 | 0 |
| 1724187600 | 1604.4661 | -7.82 | -0.48 | 1611.287 | 1613.1934 | 1602.1842 | 0 |
| 1724101200 | 1612.2819 | 13.77 | 0.86 | 1607.5974 | 1613.0939 | 1605.8429 | 0 |
| 1723842000 | 1598.5107 | 20.97 | 1.33 | 1589.406 | 1601.2306 | 1587.8459 | 0 |
| 1723755600 | 1577.5429 | 23.07 | 1.48 | 1564.3166 | 1580.8108 | 1562.9843 | 0 |
| 1723669200 | 1554.4704 | 17.72 | 1.15 | 1543.2195 | 1554.4704 | 1542.1344 | 0 |
| 1723582800 | 1536.7466 | 15.64 | 1.03 | 1529.3125 | 1539.3144 | 1525.289 | 0 |
| 1723496400 | 1521.1105 | 2.32 | 0.15 | 1525.948 | 1528.5547 | 1518.4127 | 0 |
| 1723237200 | 1518.7954 | 15.47 | 1.03 | 1515.5039 | 1519.9718 | 1509.6524 | 0 |
| 1723150800 | 1503.3217 | 7.68 | 0.51 | 1487.7066 | 1506.2958 | 1483.9655 | 0 |
| 1723064400 | 1495.6443 | 25.44 | 1.73 | 1490.3982 | 1515.5651 | 1488.8325 | 0 |
| 1722978000 | 1470.2008 | 2.04 | 0.14 | 1470.0851 | 1475.6176 | 1459.4693 | 0 |
| 1722891600 | 1468.1655 | -54.02 | -3.55 | 1464.5776 | 1477.2215 | 1448.8155 | 0 |
| 1722632400 | 1522.1867 | -67.94 | -4.27 | 1556.9588 | 1560.6319 | 1517.6932 | 0 |
| 1722546000 | 1590.1292 | -39.54 | -2.43 | 1619.0415 | 1620.1353 | 1584.4994 | 0 |
| 1722459600 | 1629.6691 | 12.29 | 0.76 | 1634.2203 | 1636.8799 | 1629.6495 | 0 |
| 1722373200 | 1617.3802 | 9.45 | 0.59 | 1605.2979 | 1621.9956 | 1605.1523 | 0 |
| 1722286800 | 1607.9269 | -2.96 | -0.18 | 1623.7965 | 1624.1545 | 1605.0645 | 0 |
| 1722027600 | 1610.8909 | 5.96 | 0.37 | 1604.5058 | 1616.4351 | 1601.5873 | 0 |
| 1721941200 | 1604.9319 | -11.37 | -0.70 | 1593.4427 | 1610.666 | 1589.6585 | 0 |
| 1721854800 | 1616.2989 | -7.58 | -0.47 | 1618.0992 | 1626.9451 | 1613.7267 | 0 |
| 1721768400 | 1623.881 | 9.54 | 0.59 | 1621.3596 | 1627.4285 | 1618.1823 | 0 |
| 1721682000 | 1614.3421 | 10.56 | 0.66 | 1610.5677 | 1618.627 | 1607.7956 | 0 |
| 1721422800 | 1603.7811 | -16.81 | -1.04 | 1606.1987 | 1610.657 | 1602.5039 | 0 |
| 1721336400 | 1620.5942 | -12.82 | -0.79 | 1639.0491 | 1639.4446 | 1616.1089 | 0 |
| 1721250000 | 1633.4186 | 10.77 | 0.66 | 1625.3523 | 1635.5685 | 1624.4726 | 0 |
| 1721163600 | 1622.6479 | 8.69 | 0.54 | 1605.0228 | 1624.973 | 1602.5469 | 0 |
| 1721077200 | 1613.9547 | 4.7 | 0.29 | 1600.709 | 1614.8533 | 1600.5068 | 0 |
| 1720818000 | 1609.2562 | 8.17 | 0.51 | 1604.7838 | 1611.9029 | 1599.9453 | 0 |
| 1720731600 | 1601.0823 | 12.19 | 0.77 | 1592.4874 | 1603.3161 | 1591.2411 | 0 |
| 1720645200 | 1588.8887 | 13.64 | 0.87 | 1578.9242 | 1589.2376 | 1578.0255 | 0 |
| 1720558800 | 1575.2487 | -2.32 | -0.15 | 1571.1951 | 1578.6824 | 1563.9302 | 0 |
| 1720472400 | 1577.5646 | -3.31 | -0.21 | 1572.5926 | 1586.8081 | 1572.552 | 0 |
| 1720213200 | 1580.8752 | -1.6 | -0.10 | 1593.3663 | 1593.6144 | 1576.9161 | 0 |
| 1720040400 | 1582.4792 | 12.6 | 0.80 | 1572.2073 | 1585.819 | 1572.1063 | 0 |
| 1719954000 | 1569.8817 | 10.93 | 0.70 | 1565.9151 | 1570.3544 | 1559.7576 | 0 |
| 1719867600 | 1558.9514 | 18.8 | 1.22 | 1559.334 | 1565.016 | 1553.0567 | 0 |
| 1719608400 | 1540.1561 | 14.4 | 0.94 | 1535.8961 | 1541.0075 | 1530.9057 | 0 |
| 1719522000 | 1525.7563 | 1.02 | 0.07 | 1525.0651 | 1526.2121 | 1520.6307 | 0 |
| 1719435600 | 1524.732 | -4.9 | -0.32 | 1530.688 | 1533.2634 | 1521.1791 | 0 |
| 1719349200 | 1529.6288 | -2.98 | -0.19 | 1538.4972 | 1540.8005 | 1529.423 | 0 |
| 1719262800 | 1532.6108 | 24.27 | 1.61 | 1513.3996 | 1534.5997 | 1512.7668 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
