KBW Nasdaq Bank Total Return (BKXTR)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 273.98692 | 2.57 | 0.95 | 272.28341 | 275.07495 | 272.18939 | 0 |
| 1721941200 | 271.41552 | 3.21 | 1.20 | 268.34026 | 274.45909 | 268.09282 | 0 |
| 1721854800 | 268.20505 | -2.11 | -0.78 | 269.95339 | 272.58271 | 267.85718 | 0 |
| 1721768400 | 270.31054 | 1.95 | 0.73 | 268.42044 | 271.65074 | 268.16166 | 0 |
| 1721682000 | 268.3565 | 1.42 | 0.53 | 267.00632 | 268.59253 | 264.43871 | 0 |
| 1721422800 | 266.93178 | -0.4 | -0.15 | 267.87365 | 269.31277 | 265.88212 | 0 |
| 1721336400 | 267.33159 | -5.09 | -1.87 | 271.71373 | 274.56534 | 266.26924 | 0 |
| 1721250000 | 272.42592 | 1.64 | 0.61 | 270.01661 | 273.76022 | 269.89134 | 0 |
| 1721163600 | 270.7835 | 7.94 | 3.02 | 263.5068 | 271.02319 | 262.49013 | 0 |
| 1721077200 | 262.84769 | 4.53 | 1.75 | 260.55117 | 264.14585 | 260.12021 | 0 |
| 1720818000 | 258.32243 | -0.65 | -0.25 | 259.16316 | 259.70478 | 256.06989 | 0 |
| 1720731600 | 258.96751 | 4.16 | 1.63 | 256.28356 | 259.71153 | 255.4021 | 0 |
| 1720645200 | 254.81145 | 2.55 | 1.01 | 251.9462 | 254.85817 | 251.77641 | 0 |
| 1720558800 | 252.26162 | 3.78 | 1.52 | 248.02555 | 253.73879 | 247.9594 | 0 |
| 1720472400 | 248.47882 | 0.79 | 0.32 | 249.00559 | 250.70202 | 247.37191 | 0 |
| 1720213200 | 247.69346 | -3.4 | -1.36 | 250.76552 | 250.912 | 246.97755 | 0 |
| 1720040400 | 251.09829 | -1.24 | -0.49 | 253.01822 | 253.56695 | 250.93583 | 0 |
| 1719954000 | 252.34024 | 2.8 | 1.12 | 249.0979 | 252.39077 | 248.88597 | 0 |
| 1719867600 | 249.54465 | 1.59 | 0.64 | 248.45646 | 251.34677 | 248.4465 | 0 |
| 1719608400 | 247.95411 | 5.84 | 2.41 | 243.5838 | 248.22691 | 243.5838 | 0 |
| 1719522000 | 242.11548 | 0.26 | 0.11 | 241.20105 | 242.31755 | 239.60238 | 0 |
| 1719435600 | 241.85614 | -0.78 | -0.32 | 241.4678 | 242.23067 | 240.07351 | 0 |
| 1719349200 | 242.63913 | -2.97 | -1.21 | 244.70383 | 246.04808 | 242.55221 | 0 |
| 1719262800 | 245.61317 | 3.98 | 1.65 | 242.7628 | 246.76622 | 241.86465 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
