KBW Nasdaq Bank Total Return (BKXTR)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 241.63745 | -1.3 | -0.54 | 242.23381 | 242.23381 | 239.71229 | 0 |
| 1718917200 | 242.93718 | 0.17 | 0.07 | 242.02803 | 243.51764 | 241.62647 | 0 |
| 1718744400 | 242.7718 | 2.3 | 0.96 | 240.12504 | 243.06094 | 239.8117 | 0 |
| 1718658000 | 240.46755 | 2.76 | 1.16 | 237.20637 | 240.52088 | 236.3813 | 0 |
| 1718398800 | 237.70766 | -1.42 | -0.59 | 237.08259 | 238.30757 | 235.39541 | 0 |
| 1718312400 | 239.12809 | -1.28 | -0.53 | 239.58047 | 239.60528 | 237.51103 | 0 |
| 1718226000 | 240.40869 | 3.3 | 1.39 | 241.05892 | 243.2925 | 239.39467 | 0 |
| 1718139600 | 237.10379 | -4.73 | -1.96 | 240.17893 | 240.22557 | 236.01614 | 0 |
| 1718053200 | 241.83164 | -2.07 | -0.85 | 242.14013 | 242.73517 | 239.33914 | 0 |
| 1717794000 | 243.90414 | 1.01 | 0.42 | 241.82678 | 245.18454 | 241.70937 | 0 |
| 1717707600 | 242.89001 | -0.62 | -0.26 | 243.56781 | 244.90542 | 241.95955 | 0 |
| 1717621200 | 243.51345 | 0.48 | 0.20 | 243.85256 | 244.22097 | 242.33545 | 0 |
| 1717534800 | 243.03592 | -2.81 | -1.14 | 243.83333 | 245.99962 | 241.94282 | 0 |
| 1717448400 | 245.84824 | -2.34 | -0.94 | 248.8763 | 249.00001 | 243.295 | 0 |
| 1717189200 | 248.18821 | 4.37 | 1.79 | 244.44492 | 248.45367 | 244.28872 | 0 |
| 1717102800 | 243.81651 | 1.33 | 0.55 | 243.58104 | 244.59922 | 242.16593 | 0 |
| 1717016400 | 242.486 | -2.86 | -1.17 | 242.37384 | 242.97206 | 240.19115 | 0 |
| 1716930000 | 245.34506 | -2.56 | -1.03 | 248.0684 | 248.34212 | 244.59016 | 0 |
| 1716584400 | 247.90976 | 2.23 | 0.91 | 246.48353 | 247.993 | 246.48353 | 0 |
| 1716498000 | 245.6832 | -4.53 | -1.81 | 250.2789 | 250.3247 | 244.56929 | 0 |
| 1716411600 | 250.21617 | -2.48 | -0.98 | 251.88654 | 252.73141 | 249.18677 | 0 |
| 1716325200 | 252.6964 | 2.63 | 1.05 | 250.07496 | 252.92555 | 250.07496 | 0 |
| 1716238800 | 250.06148 | -3.64 | -1.43 | 253.73731 | 254.32294 | 249.86991 | 0 |
| 1715979600 | 253.69926 | 0.95 | 0.38 | 253.7957 | 253.89027 | 253.04318 | 0 |
| 1715893200 | 252.74522 | -1.6 | -0.63 | 254.06814 | 254.60894 | 252.72887 | 0 |
| 1715806800 | 254.34791 | 2.64 | 1.05 | 253.61869 | 254.83126 | 252.76994 | 0 |
| 1715720400 | 251.70989 | 2.27 | 0.91 | 250.70126 | 252.26742 | 250.10365 | 0 |
| 1715634000 | 249.44159 | -1.1 | -0.44 | 251.66935 | 251.92755 | 249.31548 | 0 |
| 1715374800 | 250.5397 | 0.88 | 0.35 | 250.41324 | 251.34071 | 249.94026 | 0 |
| 1715288400 | 249.66395 | 2.19 | 0.89 | 246.93464 | 249.82146 | 246.55082 | 0 |
| 1715202000 | 247.47193 | 1.92 | 0.78 | 244.55627 | 247.83909 | 244.20163 | 0 |
| 1715115600 | 245.55678 | -0.42 | -0.17 | 246.82117 | 247.51061 | 245.30253 | 0 |
| 1715029200 | 245.9773 | 2.39 | 0.98 | 245.51187 | 246.1344 | 244.42829 | 0 |
| 1714770000 | 243.58893 | 2.09 | 0.87 | 243.77828 | 245.22857 | 243.10558 | 0 |
| 1714683600 | 241.49653 | 1.3 | 0.54 | 242.19954 | 242.474 | 239.64568 | 0 |
| 1714597200 | 240.20103 | 1.59 | 0.67 | 239.47947 | 243.70491 | 238.79333 | 0 |
| 1714510800 | 238.6106 | -3.22 | -1.33 | 240.61416 | 241.70085 | 238.56648 | 0 |
| 1714424400 | 241.83209 | -0.07 | -0.03 | 242.33032 | 243.24378 | 241.14808 | 0 |
| 1714165200 | 241.90377 | 0.68 | 0.28 | 241.32997 | 243.80692 | 241.09246 | 0 |
| 1714078800 | 241.22253 | -2.7 | -1.11 | 243.33392 | 243.78946 | 239.34661 | 0 |
| 1713992400 | 243.92354 | 0.95 | 0.39 | 241.54745 | 244.24524 | 241.02558 | 0 |
| 1713906000 | 242.97283 | 2.54 | 1.06 | 240.88592 | 243.96443 | 240.40384 | 0 |
| 1713819600 | 240.43345 | 4.72 | 2.00 | 236.18856 | 241.15896 | 235.89126 | 0 |
| 1713560400 | 235.71108 | 4.47 | 1.93 | 232.18003 | 236.47971 | 231.59985 | 0 |
| 1713474000 | 231.24545 | 1.65 | 0.72 | 230.3406 | 233.5033 | 229.88297 | 0 |
| 1713387600 | 229.59554 | 1.65 | 0.72 | 229.04944 | 231.426 | 228.17288 | 0 |
| 1713301200 | 227.94804 | -3.77 | -1.63 | 230.35696 | 231.65829 | 226.83337 | 0 |
| 1713214800 | 231.71474 | 0.7 | 0.30 | 233.84798 | 237.28018 | 230.32286 | 0 |
| 1712955600 | 231.01778 | -3.32 | -1.42 | 232.02538 | 232.72806 | 229.81018 | 0 |
| 1712869200 | 234.33815 | -1.8 | -0.76 | 235.957 | 236.40068 | 232.09352 | 0 |
| 1712782800 | 236.13983 | -7.32 | -3.01 | 239.51275 | 239.61209 | 234.97027 | 0 |
| 1712696400 | 243.46067 | 0.51 | 0.21 | 243.73 | 244.28454 | 240.87135 | 0 |
| 1712610000 | 242.94805 | 3.05 | 1.27 | 241.46745 | 243.61601 | 240.86559 | 0 |
| 1712350800 | 239.89787 | 1.08 | 0.45 | 238.43343 | 240.73405 | 237.33957 | 0 |
| 1712264400 | 238.81698 | -2.59 | -1.07 | 244.32705 | 244.81352 | 238.43507 | 0 |
| 1712178000 | 241.4103 | -0.19 | -0.08 | 241.94027 | 243.79504 | 240.59811 | 0 |
| 1712091600 | 241.59996 | -2.29 | -0.94 | 242.68341 | 243.22454 | 241.17232 | 0 |
| 1712005200 | 243.88976 | -2.84 | -1.15 | 246.71139 | 246.8662 | 243.52927 | 0 |
| 1711659600 | 246.73421 | 2.27 | 0.93 | 245.43868 | 247.22038 | 244.49274 | 0 |
| 1711573200 | 244.46781 | 5.74 | 2.40 | 240.25384 | 244.54887 | 240.06142 | 0 |
| 1711486800 | 238.73168 | 0.19 | 0.08 | 239.34318 | 239.75228 | 238.64211 | 0 |
| 1711400400 | 238.54561 | -0.51 | -0.21 | 239.39814 | 241.05304 | 238.10073 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
