KBW Nasdaq Financial Sector Dividend Yield (KDX)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 85.712732 | -0.12 | -0.14 | 85.82155 | 85.834465 | 85.403798 | 0 |
| 1718917200 | 85.832761 | 0.36 | 0.42 | 85.325875 | 85.884386 | 85.312463 | 0 |
| 1718744400 | 85.469869 | -0.08 | -0.09 | 85.386221 | 85.664921 | 85.310612 | 0 |
| 1718658000 | 85.548668 | 0.43 | 0.51 | 84.918734 | 85.576225 | 84.493089 | 0 |
| 1718398800 | 85.117258 | -1.01 | -1.17 | 85.118944 | 85.527937 | 84.812746 | 0 |
| 1718312400 | 86.12496 | -0.42 | -0.48 | 86.44103 | 86.514388 | 85.766872 | 0 |
| 1718226000 | 86.543149 | 1.07 | 1.25 | 87.028486 | 87.375589 | 86.426948 | 0 |
| 1718139600 | 85.476812 | -0.81 | -0.94 | 85.825787 | 85.83158 | 85.38898 | 0 |
| 1718053200 | 86.285771 | -0.38 | -0.43 | 86.018651 | 86.553108 | 85.877612 | 0 |
| 1717794000 | 86.661112 | -0.29 | -0.33 | 86.31231 | 86.815182 | 86.269449 | 0 |
| 1717707600 | 86.946747 | -0.59 | -0.67 | 87.161556 | 87.276713 | 86.761548 | 0 |
| 1717621200 | 87.534558 | 0.62 | 0.71 | 87.08952 | 87.558553 | 86.443766 | 0 |
| 1717534800 | 86.913152 | -0.77 | -0.88 | 87.169748 | 87.410222 | 86.836371 | 0 |
| 1717448400 | 87.683379 | 0.29 | 0.33 | 87.958006 | 87.99015 | 87.086684 | 0 |
| 1717189200 | 87.394374 | 0.72 | 0.83 | 86.871472 | 87.403978 | 86.787641 | 0 |
| 1717102800 | 86.678745 | 0.86 | 1.00 | 86.395922 | 86.814909 | 86.255974 | 0 |
| 1717016400 | 85.822039 | -1.1 | -1.27 | 85.962666 | 85.998061 | 85.556447 | 0 |
| 1716930000 | 86.925863 | -0.82 | -0.94 | 88.024945 | 88.091033 | 86.750602 | 0 |
| 1716584400 | 87.749061 | 0.78 | 0.89 | 87.387052 | 87.759847 | 87.227298 | 0 |
| 1716498000 | 86.973282 | -1.68 | -1.89 | 88.80343 | 88.827133 | 86.870895 | 0 |
| 1716411600 | 88.649928 | -0.22 | -0.25 | 88.673952 | 89.142549 | 88.509096 | 0 |
| 1716325200 | 88.873042 | -0.01 | -0.02 | 88.748411 | 88.95147 | 88.716288 | 0 |
| 1716238800 | 88.887946 | -0.15 | -0.17 | 89.133279 | 89.437923 | 88.874307 | 0 |
| 1715979600 | 89.038488 | 0.32 | 0.37 | 88.966416 | 89.064093 | 88.608284 | 0 |
| 1715893200 | 88.713622 | -0.47 | -0.53 | 89.328937 | 89.424062 | 88.61352 | 0 |
| 1715806800 | 89.186344 | -0.12 | -0.14 | 90.173189 | 90.269319 | 89.019097 | 0 |
| 1715720400 | 89.308183 | 0.7 | 0.79 | 89.155929 | 89.54044 | 88.957991 | 0 |
| 1715634000 | 88.605502 | 0.43 | 0.49 | 88.674345 | 89.012359 | 88.497516 | 0 |
| 1715374800 | 88.17372 | -0.25 | -0.28 | 88.366873 | 88.510227 | 87.91685 | 0 |
| 1715288400 | 88.424052 | 0.84 | 0.96 | 87.354589 | 88.491053 | 87.351781 | 0 |
| 1715202000 | 87.580553 | -0.29 | -0.33 | 87.263328 | 87.678358 | 87.093175 | 0 |
| 1715115600 | 87.868669 | -0.06 | -0.06 | 88.246753 | 88.492348 | 87.782364 | 0 |
| 1715029200 | 87.923883 | 0.67 | 0.77 | 87.744624 | 88.117365 | 87.720314 | 0 |
| 1714770000 | 87.253116 | 0.18 | 0.21 | 88.14155 | 88.503295 | 87.12631 | 0 |
| 1714683600 | 87.073611 | -0.03 | -0.04 | 87.589262 | 87.604596 | 86.627439 | 0 |
| 1714597200 | 87.105184 | 1.13 | 1.32 | 86.313741 | 88.152545 | 86.313741 | 0 |
| 1714510800 | 85.972953 | -1.8 | -2.05 | 87.154067 | 87.273956 | 85.972826 | 0 |
| 1714424400 | 87.769101 | 0.14 | 0.17 | 87.902243 | 88.419037 | 87.500464 | 0 |
| 1714165200 | 87.624317 | 1.05 | 1.21 | 86.827811 | 88.149358 | 86.775079 | 0 |
| 1714078800 | 86.575044 | -0.63 | -0.72 | 86.41854 | 86.764675 | 85.687611 | 0 |
| 1713992400 | 87.205596 | 0.77 | 0.89 | 87.122606 | 87.532126 | 86.247891 | 0 |
| 1713906000 | 86.436162 | 1.29 | 1.52 | 84.903816 | 86.570029 | 84.89945 | 0 |
| 1713819600 | 85.145403 | 0.84 | 0.99 | 84.542317 | 85.405803 | 84.366111 | 0 |
| 1713560400 | 84.30692 | 1.25 | 1.51 | 82.900255 | 84.387248 | 82.884355 | 0 |
| 1713474000 | 83.055479 | 0.44 | 0.53 | 82.841194 | 83.615882 | 82.679871 | 0 |
| 1713387600 | 82.617356 | 0.39 | 0.48 | 82.674564 | 83.263623 | 82.380791 | 0 |
| 1713301200 | 82.224963 | -0.68 | -0.82 | 82.537074 | 82.654935 | 81.805513 | 0 |
| 1713214800 | 82.902514 | -1 | -1.20 | 84.253673 | 84.689771 | 82.431126 | 0 |
| 1712955600 | 83.906034 | -1.24 | -1.46 | 84.615839 | 85.002282 | 83.603122 | 0 |
| 1712869200 | 85.150422 | 0.63 | 0.75 | 84.819307 | 85.206107 | 84.089138 | 0 |
| 1712782800 | 84.517998 | -2.77 | -3.17 | 85.59769 | 85.772402 | 83.988109 | 0 |
| 1712696400 | 87.284014 | 0.2 | 0.23 | 87.185657 | 87.327784 | 86.666946 | 0 |
| 1712610000 | 87.081436 | 0.87 | 1.00 | 86.559599 | 87.111566 | 86.297213 | 0 |
| 1712350800 | 86.216015 | 0.28 | 0.33 | 85.615346 | 86.365851 | 85.598658 | 0 |
| 1712264400 | 85.933485 | -0.52 | -0.60 | 87.307891 | 87.492166 | 85.841261 | 0 |
| 1712178000 | 86.454924 | 0.24 | 0.28 | 85.993148 | 86.689839 | 85.923163 | 0 |
| 1712091600 | 86.215895 | -0.84 | -0.97 | 86.242137 | 86.815005 | 86.00583 | 0 |
| 1712005200 | 87.06026 | -0.83 | -0.95 | 87.817047 | 87.872723 | 86.782524 | 0 |
| 1711659600 | 87.894037 | 0.9 | 1.03 | 87.361888 | 88.131696 | 87.359221 | 0 |
| 1711573200 | 86.997177 | 0.97 | 1.12 | 85.687348 | 87.003982 | 85.604477 | 0 |
| 1711486800 | 86.031867 | -0.77 | -0.88 | 87.159596 | 87.159596 | 85.998648 | 0 |
| 1711400400 | 86.797432 | 0.45 | 0.52 | 86.642298 | 87.332276 | 86.610193 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
