KBW Nasdaq Financial Sector Dividend Yield Total Return (KDXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 412.98179 | -0.58 | -0.14 | 413.5061 | 413.56832 | 411.49328 | 0 |
| 1718917200 | 413.56011 | 1.75 | 0.42 | 411.11783 | 413.80885 | 411.05321 | 0 |
| 1718744400 | 411.81162 | 0.02 | 0.01 | 411.40898 | 412.75051 | 411.04504 | 0 |
| 1718658000 | 411.78923 | 2.25 | 0.55 | 408.75834 | 411.92182 | 406.71038 | 0 |
| 1718398800 | 409.53588 | -3.6 | -0.87 | 409.54397 | 411.5059 | 408.07516 | 0 |
| 1718312400 | 413.13728 | -2.01 | -0.48 | 414.65345 | 415.00535 | 411.41955 | 0 |
| 1718226000 | 415.14331 | 5.66 | 1.38 | 417.46836 | 419.13118 | 414.58664 | 0 |
| 1718139600 | 409.48332 | -3.61 | -0.87 | 411.15402 | 411.18175 | 409.06282 | 0 |
| 1718053200 | 413.08928 | -1.8 | -0.43 | 411.81045 | 414.36915 | 411.13524 | 0 |
| 1717794000 | 414.88621 | -1.36 | -0.33 | 413.21637 | 415.6238 | 413.01118 | 0 |
| 1717707600 | 416.24491 | -2.75 | -0.66 | 417.27311 | 417.82433 | 415.35843 | 0 |
| 1717621200 | 418.9937 | 3.25 | 0.78 | 416.86491 | 419.10848 | 413.77602 | 0 |
| 1717534800 | 415.73925 | -3.68 | -0.88 | 416.96664 | 418.11692 | 415.37197 | 0 |
| 1717448400 | 419.42354 | 1.38 | 0.33 | 420.73718 | 420.89095 | 416.56931 | 0 |
| 1717189200 | 418.04112 | 3.79 | 0.92 | 415.5421 | 418.08701 | 415.14146 | 0 |
| 1717102800 | 414.24937 | 4.09 | 1.00 | 412.89772 | 414.90011 | 412.22889 | 0 |
| 1717016400 | 410.15505 | -5.13 | -1.24 | 410.8269 | 410.996 | 408.88619 | 0 |
| 1716930000 | 415.28671 | -3.93 | -0.94 | 420.53755 | 420.85329 | 414.4494 | 0 |
| 1716584400 | 419.21952 | 3.79 | 0.91 | 417.49037 | 419.27104 | 416.7273 | 0 |
| 1716498000 | 415.43141 | -7.71 | -1.82 | 424.16693 | 424.28006 | 414.94271 | 0 |
| 1716411600 | 423.13675 | -0.93 | -0.22 | 423.25138 | 425.48734 | 422.46475 | 0 |
| 1716325200 | 424.06828 | -0.07 | -0.02 | 423.47359 | 424.44251 | 423.32031 | 0 |
| 1716238800 | 424.1394 | -0.66 | -0.16 | 425.30987 | 426.76332 | 424.07432 | 0 |
| 1715979600 | 424.80077 | 1.55 | 0.37 | 424.45692 | 424.92293 | 422.74828 | 0 |
| 1715893200 | 423.25084 | -2.17 | -0.51 | 426.18588 | 426.63962 | 422.77336 | 0 |
| 1715806800 | 425.41637 | -0.58 | -0.14 | 430.12359 | 430.58213 | 424.6186 | 0 |
| 1715720400 | 425.99754 | 3.65 | 0.86 | 425.2718 | 427.10461 | 424.32832 | 0 |
| 1715634000 | 422.34597 | 2.06 | 0.49 | 422.67411 | 424.28529 | 421.83124 | 0 |
| 1715374800 | 420.28784 | -1.13 | -0.27 | 421.20838 | 421.89159 | 419.06363 | 0 |
| 1715288400 | 421.41836 | 4.69 | 1.13 | 416.32959 | 421.73717 | 416.31623 | 0 |
| 1715202000 | 416.73014 | -1.37 | -0.33 | 415.2207 | 417.19552 | 414.41107 | 0 |
| 1715115600 | 418.10107 | -0.26 | -0.06 | 419.90008 | 421.06869 | 417.69041 | 0 |
| 1715029200 | 418.36379 | 3.19 | 0.77 | 417.51083 | 419.28443 | 417.39515 | 0 |
| 1714770000 | 415.17211 | 1.05 | 0.25 | 419.39753 | 421.11799 | 414.56902 | 0 |
| 1714683600 | 414.12431 | -0.15 | -0.04 | 416.57675 | 416.64968 | 412.0023 | 0 |
| 1714597200 | 414.27447 | 5.5 | 1.35 | 410.51145 | 419.25428 | 410.51145 | 0 |
| 1714510800 | 408.76984 | -8.54 | -2.05 | 414.3856 | 414.95563 | 408.76923 | 0 |
| 1714424400 | 417.30986 | 1.06 | 0.25 | 417.94234 | 420.39733 | 416.03372 | 0 |
| 1714165200 | 416.25268 | 4.98 | 1.21 | 412.46893 | 418.74685 | 412.21843 | 0 |
| 1714078800 | 411.26818 | -2.85 | -0.69 | 410.52498 | 412.16871 | 407.05395 | 0 |
| 1713992400 | 414.12157 | 3.65 | 0.89 | 413.72747 | 415.67219 | 409.57362 | 0 |
| 1713906000 | 410.46768 | 6.13 | 1.52 | 403.19089 | 411.10339 | 403.17015 | 0 |
| 1713819600 | 404.33813 | 4.11 | 1.03 | 401.47514 | 405.57431 | 400.63864 | 0 |
| 1713560400 | 400.22527 | 5.94 | 1.51 | 393.54749 | 400.6066 | 393.47201 | 0 |
| 1713474000 | 394.28437 | 2.08 | 0.53 | 393.26711 | 396.94474 | 392.50127 | 0 |
| 1713387600 | 392.2045 | 2 | 0.51 | 392.47598 | 395.27137 | 391.08187 | 0 |
| 1713301200 | 390.20053 | -3.22 | -0.82 | 391.68166 | 392.24097 | 388.21002 | 0 |
| 1713214800 | 393.41586 | -4.76 | -1.20 | 399.82782 | 401.89734 | 391.17888 | 0 |
| 1712955600 | 398.17809 | -5.6 | -1.39 | 401.54394 | 403.37644 | 396.7417 | 0 |
| 1712869200 | 403.77832 | 3 | 0.75 | 402.20819 | 404.04238 | 398.74577 | 0 |
| 1712782800 | 400.7794 | -13.12 | -3.17 | 405.89924 | 406.72771 | 398.2667 | 0 |
| 1712696400 | 413.89569 | 1.07 | 0.26 | 413.4294 | 414.10319 | 410.97034 | 0 |
| 1712610000 | 412.82931 | 4.1 | 1.00 | 410.35542 | 412.97214 | 409.11152 | 0 |
| 1712350800 | 408.72658 | 1.34 | 0.33 | 405.87897 | 409.43691 | 405.79986 | 0 |
| 1712264400 | 407.38719 | -2.47 | -0.60 | 413.90287 | 414.77647 | 406.94998 | 0 |
| 1712178000 | 409.85919 | 1.63 | 0.40 | 407.6727 | 410.97149 | 407.34133 | 0 |
| 1712091600 | 408.22712 | -4 | -0.97 | 408.35137 | 411.06387 | 407.23247 | 0 |
| 1712005200 | 412.22514 | -3.95 | -0.95 | 415.80848 | 416.0721 | 410.91007 | 0 |
| 1711659600 | 416.17302 | 4.43 | 1.08 | 413.65447 | 417.29781 | 413.64184 | 0 |
| 1711573200 | 411.74073 | 8.48 | 2.10 | 405.60115 | 411.77263 | 405.2127 | 0 |
| 1711486800 | 403.25861 | -3.45 | -0.85 | 408.54281 | 408.54281 | 403.10295 | 0 |
| 1711400400 | 406.70671 | 2.11 | 0.52 | 405.97979 | 409.21282 | 405.82936 | 0 |
| 1711141200 | 404.60142 | -5.04 | -1.23 | 411.23042 | 411.23042 | 404.51584 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
