KBW Nasdaq Bank Net Total Return Index (BKXNTR)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 892.40259 | -17.3 | -1.90 | 905.01334 | 905.01334 | 886.54102 | 0 |
| 1727730000 | 909.70285 | 5.17 | 0.57 | 903.62779 | 910.69623 | 897.8558 | 0 |
| 1727470800 | 904.52808 | 1.08 | 0.12 | 907.09123 | 912.68748 | 901.31751 | 0 |
| 1727384400 | 903.44626 | 11.43 | 1.28 | 896.82343 | 905.82257 | 892.7256 | 0 |
| 1727298000 | 892.02031 | -8.93 | -0.99 | 901.48487 | 901.74919 | 890.30358 | 0 |
| 1727211600 | 900.95416 | -6.3 | -0.69 | 907.38908 | 910.3447 | 896.12252 | 0 |
| 1727125200 | 907.24993 | -5.86 | -0.64 | 914.82431 | 917.86563 | 905.38954 | 0 |
| 1726866000 | 913.11124 | -4.4 | -0.48 | 915.01085 | 915.08081 | 907.05068 | 0 |
| 1726779600 | 917.50691 | 25.39 | 2.85 | 904.43364 | 919.23443 | 900.7482 | 0 |
| 1726693200 | 892.11227 | 1.3 | 0.15 | 891.549 | 905.57253 | 887.66643 | 0 |
| 1726606800 | 890.8142 | 5.95 | 0.67 | 888.04063 | 898.9722 | 887.41509 | 0 |
| 1726520400 | 884.86878 | 12.93 | 1.48 | 876.00729 | 886.01912 | 876.00729 | 0 |
| 1726261200 | 871.93768 | 7.99 | 0.93 | 867.73134 | 876.73304 | 867.56748 | 0 |
| 1726174800 | 863.94482 | -2.23 | -0.26 | 868.10374 | 872.38432 | 859.41792 | 0 |
| 1726088400 | 866.17493 | -3.35 | -0.38 | 862.48197 | 867.02992 | 843.90994 | 0 |
| 1726002000 | 869.52048 | -16.27 | -1.84 | 887.03312 | 887.03312 | 853.84544 | 0 |
| 1725915600 | 885.78782 | 15.77 | 1.81 | 876.38265 | 890.78407 | 876.22625 | 0 |
| 1725656400 | 870.02254 | -22.49 | -2.52 | 892.02142 | 897.77525 | 866.90688 | 0 |
| 1725570000 | 892.51067 | -7.44 | -0.83 | 906.77108 | 907.58585 | 888.37366 | 0 |
| 1725483600 | 899.94735 | -5.49 | -0.61 | 904.97705 | 910.63293 | 895.50949 | 0 |
| 1725397200 | 905.4417 | -13.98 | -1.52 | 915.29812 | 918.65577 | 901.53575 | 0 |
| 1725051600 | 919.41826 | 10.9 | 1.20 | 910.36022 | 920.31826 | 908.79114 | 0 |
| 1724965200 | 908.51336 | 5.02 | 0.56 | 907.04661 | 913.80247 | 896.33413 | 0 |
| 1724878800 | 903.4967 | 4.63 | 0.52 | 897.17097 | 908.88481 | 896.42291 | 0 |
| 1724792400 | 898.863 | -1.75 | -0.19 | 900.10584 | 902.44098 | 897.55066 | 0 |
| 1724706000 | 900.61558 | -0.54 | -0.06 | 905.86786 | 907.51272 | 898.92554 | 0 |
| 1724446800 | 901.15144 | 20.88 | 2.37 | 885.07223 | 906.51466 | 884.99732 | 0 |
| 1724360400 | 880.27368 | 5.81 | 0.66 | 874.94304 | 882.36308 | 873.63004 | 0 |
| 1724274000 | 874.46212 | -1.57 | -0.18 | 878.70394 | 879.24583 | 868.87036 | 0 |
| 1724187600 | 876.035 | -8.84 | -1.00 | 881.54768 | 881.68202 | 875.55539 | 0 |
| 1724101200 | 884.87168 | 7.43 | 0.85 | 878.50357 | 885.05378 | 878.50357 | 0 |
| 1723842000 | 877.44276 | 9.85 | 1.14 | 867.39877 | 877.89226 | 867.39877 | 0 |
| 1723755600 | 867.59221 | 11.02 | 1.29 | 869.99375 | 875.06905 | 866.22103 | 0 |
| 1723669200 | 856.57506 | 7.65 | 0.90 | 851.84269 | 858.97734 | 849.41303 | 0 |
| 1723582800 | 848.92728 | 8.75 | 1.04 | 845.30212 | 849.43562 | 837.79034 | 0 |
| 1723496400 | 840.17432 | -4.42 | -0.52 | 853.51801 | 858.424 | 838.19346 | 0 |
| 1723237200 | 844.59053 | 2.42 | 0.29 | 841.23962 | 846.64177 | 838.87729 | 0 |
| 1723150800 | 842.16909 | 16.71 | 2.02 | 832.6178 | 844.33334 | 832.46654 | 0 |
| 1723064400 | 825.46238 | -3.78 | -0.46 | 842.19836 | 852.08786 | 824.93943 | 0 |
| 1722978000 | 829.24057 | 9.58 | 1.17 | 819.66409 | 839.51771 | 817.47543 | 0 |
| 1722891600 | 819.66106 | -22.26 | -2.64 | 823.99861 | 826.51275 | 800.15211 | 0 |
| 1722632400 | 841.91715 | -37.9 | -4.31 | 865.30808 | 865.30808 | 835.20288 | 0 |
| 1722546000 | 879.81868 | -27.03 | -2.98 | 907.1415 | 909.09572 | 874.06323 | 0 |
| 1722459600 | 906.85336 | -6.3 | -0.69 | 912.31055 | 918.68852 | 906.05336 | 0 |
| 1722373200 | 913.15465 | 10.09 | 1.12 | 909.86551 | 917.85639 | 909.58009 | 0 |
| 1722286800 | 903.06168 | -8.89 | -0.97 | 913.62858 | 914.51261 | 902.23727 | 0 |
| 1722027600 | 911.95185 | 8.56 | 0.95 | 906.28183 | 915.58064 | 905.96889 | 0 |
| 1721941200 | 903.39306 | 10.69 | 1.20 | 893.15723 | 913.53329 | 892.33361 | 0 |
| 1721854800 | 892.70717 | -7.01 | -0.78 | 898.3843 | 907.27799 | 891.55595 | 0 |
| 1721768400 | 899.71523 | 6.5 | 0.73 | 893.1144 | 904.17596 | 892.56275 | 0 |
| 1721682000 | 893.21125 | 4.66 | 0.52 | 888.71688 | 893.84736 | 880.16996 | 0 |
| 1721422800 | 888.54727 | -1.33 | -0.15 | 891.68253 | 896.47301 | 885.05324 | 0 |
| 1721336400 | 889.87819 | -16.96 | -1.87 | 904.44182 | 913.95742 | 886.34185 | 0 |
| 1721250000 | 906.83586 | 5.47 | 0.61 | 898.83248 | 911.26553 | 898.42552 | 0 |
| 1721163600 | 901.36867 | 26.42 | 3.02 | 877.13003 | 902.16657 | 873.76216 | 0 |
| 1721077200 | 874.9524 | 14.96 | 1.74 | 867.30698 | 879.32158 | 865.88197 | 0 |
| 1720818000 | 859.98848 | -2.15 | -0.25 | 862.78734 | 864.59604 | 852.48876 | 0 |
| 1720731600 | 862.13602 | 13.84 | 1.63 | 853.2008 | 864.61294 | 850.2663 | 0 |
| 1720645200 | 848.29994 | 8.49 | 1.01 | 838.76118 | 848.45355 | 838.19592 | 0 |
| 1720558800 | 839.81122 | 12.59 | 1.52 | 825.79024 | 844.72891 | 825.4886 | 0 |
| 1720472400 | 827.2178 | 2.61 | 0.32 | 828.9715 | 834.64002 | 823.53277 | 0 |
| 1720213200 | 824.60324 | -11.45 | -1.37 | 834.83193 | 835.32723 | 822.21956 | 0 |
| 1720040400 | 836.0529 | -4.14 | -0.49 | 842.44547 | 844.27988 | 835.51436 | 0 |
| 1719954000 | 840.18808 | 9.31 | 1.12 | 829.39245 | 840.36319 | 828.7182 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
