KBW Nasdaq Financial Sector Dividend Yield (KDX)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 84.521645 | 0.36 | 0.43 | 84.403129 | 84.791419 | 84.222858 | 0 |
| 1737064800 | 84.159378 | 0.92 | 1.10 | 83.235675 | 84.292258 | 83.229689 | 0 |
| 1736978400 | 83.244186 | 1 | 1.22 | 83.606032 | 83.631408 | 82.750389 | 0 |
| 1736892000 | 82.242996 | 1.18 | 1.46 | 81.400231 | 82.322056 | 81.400231 | 0 |
| 1736805600 | 81.059543 | 0.04 | 0.05 | 80.602398 | 81.125599 | 80.070099 | 0 |
| 1736546400 | 81.022759 | -1.5 | -1.82 | 81.693853 | 81.693853 | 80.980841 | 0 |
| 1736373600 | 82.527655 | -0.45 | -0.54 | 82.437597 | 82.579989 | 81.92795 | 0 |
| 1736287200 | 82.975402 | -0.71 | -0.85 | 83.824362 | 84.031095 | 82.756301 | 0 |
| 1736200800 | 83.689834 | -0.73 | -0.87 | 84.631333 | 84.641035 | 83.689834 | 0 |
| 1735941600 | 84.423128 | 0.69 | 0.82 | 83.822919 | 84.564223 | 83.743303 | 0 |
| 1735855200 | 83.735386 | 0.33 | 0.40 | 83.663349 | 84.081911 | 83.219078 | 0 |
| 1735682400 | 83.40166 | 0.33 | 0.39 | 82.668234 | 83.547644 | 82.620706 | 0 |
| 1735596000 | 83.074085 | -0.67 | -0.80 | 83.115623 | 83.310639 | 82.427422 | 0 |
| 1735336800 | 83.74349 | -0.55 | -0.66 | 83.882837 | 84.478711 | 83.485193 | 0 |
| 1735250400 | 84.296756 | -0.14 | -0.16 | 84.072166 | 84.527222 | 84.040761 | 0 |
| 1735077600 | 84.431876 | 0.89 | 1.06 | 83.458373 | 84.438668 | 83.439212 | 0 |
| 1734991200 | 83.545369 | -0.42 | -0.50 | 83.841562 | 83.908888 | 83.032583 | 0 |
| 1734732000 | 83.964047 | 1.45 | 1.75 | 81.887596 | 84.337833 | 81.887596 | 0 |
| 1734645600 | 82.518773 | -0.04 | -0.04 | 83.244573 | 83.81192 | 82.50693 | 0 |
| 1734559200 | 82.554293 | -2.8 | -3.28 | 85.446291 | 85.856926 | 82.454701 | 0 |
| 1734472800 | 85.358172 | -1.29 | -1.49 | 86.020184 | 86.308098 | 85.24164 | 0 |
| 1734386400 | 86.653064 | -0.91 | -1.04 | 87.162768 | 87.213597 | 86.620314 | 0 |
| 1734127200 | 87.565506 | -0.14 | -0.16 | 87.372045 | 87.598289 | 86.858111 | 0 |
| 1734040800 | 87.702412 | -0.05 | -0.06 | 87.820265 | 88.200639 | 87.679248 | 0 |
| 1733954400 | 87.752681 | -0.2 | -0.23 | 88.279408 | 88.344757 | 87.543587 | 0 |
| 1733868000 | 87.957281 | -0.13 | -0.15 | 87.913284 | 88.294335 | 87.34153 | 0 |
| 1733781600 | 88.089285 | 0.03 | 0.04 | 88.322431 | 88.663174 | 88.055997 | 0 |
| 1733522400 | 88.056794 | 0.68 | 0.78 | 87.748534 | 88.07183 | 87.558123 | 0 |
| 1733436000 | 87.374047 | -0.46 | -0.52 | 87.908426 | 87.994376 | 87.341675 | 0 |
| 1733349600 | 87.833025 | 0.04 | 0.05 | 87.543363 | 87.84576 | 87.405481 | 0 |
| 1733263200 | 87.788843 | -0.86 | -0.97 | 88.773647 | 88.791018 | 87.593125 | 0 |
| 1733176800 | 88.648373 | -0.26 | -0.29 | 88.998529 | 89.022255 | 88.129948 | 0 |
| 1732917600 | 88.908171 | 0.17 | 0.19 | 89.093485 | 89.346032 | 88.888298 | 0 |
| 1732744800 | 88.737385 | 0.29 | 0.32 | 88.81217 | 89.2714 | 88.737385 | 0 |
| 1732658400 | 88.451408 | -0.39 | -0.44 | 88.590152 | 88.594232 | 87.913591 | 0 |
| 1732572000 | 88.838167 | 0.6 | 0.69 | 88.881238 | 89.419423 | 88.745041 | 0 |
| 1732312800 | 88.233241 | 0.97 | 1.11 | 87.502985 | 88.286252 | 87.494787 | 0 |
| 1732226400 | 87.263294 | 0.68 | 0.79 | 86.853053 | 87.473814 | 86.830384 | 0 |
| 1732140000 | 86.580395 | -0.5 | -0.57 | 86.998327 | 87.056688 | 86.086785 | 0 |
| 1732053600 | 87.081013 | 0.17 | 0.19 | 86.342223 | 87.129848 | 86.342223 | 0 |
| 1731967200 | 86.913622 | 0.29 | 0.33 | 86.395697 | 87.120283 | 86.334817 | 0 |
| 1731708000 | 86.62738 | 0.04 | 0.04 | 86.778986 | 86.838533 | 86.306123 | 0 |
| 1731621600 | 86.588601 | -0.27 | -0.31 | 87.207315 | 87.420886 | 86.505978 | 0 |
| 1731535200 | 86.856318 | 0.28 | 0.32 | 86.872086 | 87.4592 | 86.773136 | 0 |
| 1731448800 | 86.579236 | -1.38 | -1.56 | 87.530435 | 87.54995 | 86.508953 | 0 |
| 1731362400 | 87.955216 | 0.6 | 0.68 | 87.900684 | 88.082538 | 87.648836 | 0 |
| 1731103200 | 87.359041 | 0.23 | 0.27 | 87.061499 | 87.757889 | 86.913928 | 0 |
| 1731016800 | 87.125531 | 0.6 | 0.69 | 86.507405 | 87.778659 | 86.433687 | 0 |
| 1730930400 | 86.52837 | 3.01 | 3.60 | 85.987936 | 86.539536 | 84.711646 | 0 |
| 1730844000 | 83.517661 | 0.66 | 0.80 | 82.790156 | 83.541177 | 82.755476 | 0 |
| 1730757600 | 82.853811 | -0.61 | -0.73 | 83.286693 | 83.436042 | 82.786312 | 0 |
| 1730494800 | 83.465626 | -0.64 | -0.76 | 84.486644 | 84.649687 | 83.356748 | 0 |
| 1730408400 | 84.104051 | -0.75 | -0.88 | 84.823581 | 85.079548 | 84.093041 | 0 |
| 1730322000 | 84.851204 | 0.45 | 0.54 | 84.5623 | 85.483045 | 84.5623 | 0 |
| 1730235600 | 84.398269 | -0.94 | -1.10 | 84.772953 | 84.779148 | 84.085387 | 0 |
| 1730149200 | 85.334627 | 0.46 | 0.54 | 85.193077 | 85.481347 | 84.966241 | 0 |
| 1729890000 | 84.877215 | -0.74 | -0.86 | 85.896671 | 85.938415 | 84.836255 | 0 |
| 1729803600 | 85.612618 | 0.76 | 0.90 | 85.035215 | 85.616369 | 84.670049 | 0 |
| 1729717200 | 84.850176 | -0.27 | -0.31 | 84.921954 | 85.127009 | 84.120806 | 0 |
| 1729630800 | 85.117732 | -0.49 | -0.57 | 85.523563 | 85.56882 | 85.101662 | 0 |
| 1729544400 | 85.604504 | -1.14 | -1.31 | 86.736641 | 86.810844 | 85.580745 | 0 |
| 1729285200 | 86.742082 | 0.13 | 0.15 | 86.726464 | 86.887219 | 86.604992 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
