KBW Nasdaq Financial Sector Dividend Yield Total Return (KDXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 430.44809 | 8.38 | 1.99 | 423.91009 | 432.23978 | 423.70059 | 0 |
| 1724360400 | 422.06984 | -2.17 | -0.51 | 424.19293 | 425.10305 | 421.64886 | 0 |
| 1724274000 | 424.23776 | 2.98 | 0.71 | 423.10906 | 424.2571 | 421.01922 | 0 |
| 1724187600 | 421.25635 | -4.04 | -0.95 | 424.16822 | 424.19528 | 421.1257 | 0 |
| 1724101200 | 425.29563 | 3.06 | 0.72 | 423.17076 | 425.31146 | 422.78177 | 0 |
| 1723842000 | 422.23934 | 3.51 | 0.84 | 419.0302 | 422.641 | 418.84839 | 0 |
| 1723755600 | 418.73391 | 5.17 | 1.25 | 418.26503 | 420.70365 | 415.85242 | 0 |
| 1723669200 | 413.56517 | 1.28 | 0.31 | 414.02192 | 414.02999 | 411.21154 | 0 |
| 1723582800 | 412.28127 | 3.37 | 0.82 | 410.89239 | 412.76602 | 409.17589 | 0 |
| 1723496400 | 408.91487 | -7.76 | -1.86 | 415.63739 | 416.13958 | 407.89093 | 0 |
| 1723237200 | 416.6754 | -2.49 | -0.59 | 419.17909 | 419.17909 | 414.83859 | 0 |
| 1723150800 | 419.16419 | 4.72 | 1.14 | 417.29686 | 419.37547 | 415.3949 | 0 |
| 1723064400 | 414.44858 | -1.81 | -0.43 | 420.68239 | 422.66176 | 413.72356 | 0 |
| 1722978000 | 416.25456 | 6.48 | 1.58 | 411.51385 | 419.08913 | 410.06187 | 0 |
| 1722891600 | 409.77536 | -14.79 | -3.48 | 408.27073 | 414.79861 | 400.50057 | 0 |
| 1722632400 | 424.57003 | -11.09 | -2.55 | 428.40243 | 428.47434 | 421.3277 | 0 |
| 1722546000 | 435.65987 | -7.35 | -1.66 | 444.31628 | 444.84565 | 433.1446 | 0 |
| 1722459600 | 443.01352 | -3.79 | -0.85 | 447.996 | 448.72994 | 442.98261 | 0 |
| 1722373200 | 446.80189 | 3.56 | 0.80 | 445.13192 | 447.30416 | 443.89979 | 0 |
| 1722286800 | 443.24509 | -3.67 | -0.82 | 448.04372 | 448.53702 | 442.53288 | 0 |
| 1722027600 | 446.91135 | 5.65 | 1.28 | 446.36514 | 447.00491 | 442.56358 | 0 |
| 1721941200 | 441.26357 | 3.79 | 0.87 | 439.96944 | 446.1511 | 438.65704 | 0 |
| 1721854800 | 437.46947 | -11.96 | -2.66 | 447.15139 | 448.54358 | 437.37552 | 0 |
| 1721768400 | 449.43352 | 4.72 | 1.06 | 442.57055 | 450.98508 | 442.48403 | 0 |
| 1721682000 | 444.71601 | 3.85 | 0.87 | 441.65419 | 445.14413 | 439.18105 | 0 |
| 1721422800 | 440.86336 | -1.86 | -0.42 | 442.22771 | 445.0349 | 439.77471 | 0 |
| 1721336400 | 442.72391 | -6.34 | -1.41 | 447.597 | 452.14326 | 441.43474 | 0 |
| 1721250000 | 449.06034 | 3.33 | 0.75 | 443.1564 | 450.23936 | 443.1564 | 0 |
| 1721163600 | 445.73137 | 7.16 | 1.63 | 440.74198 | 445.98066 | 440.73351 | 0 |
| 1721077200 | 438.57315 | 2.4 | 0.55 | 437.76475 | 440.54404 | 436.06401 | 0 |
| 1720818000 | 436.16841 | 3.08 | 0.71 | 435.3222 | 438.91411 | 435.26454 | 0 |
| 1720731600 | 433.08398 | 9.08 | 2.14 | 428.78452 | 433.30659 | 428.09167 | 0 |
| 1720645200 | 424.00176 | 6.59 | 1.58 | 418.24018 | 424.02422 | 418.24018 | 0 |
| 1720558800 | 417.41127 | 1.08 | 0.26 | 415.87539 | 417.93701 | 414.65041 | 0 |
| 1720472400 | 416.33103 | 1.99 | 0.48 | 415.83691 | 417.46945 | 415.68078 | 0 |
| 1720213200 | 414.33659 | -2.28 | -0.55 | 416.37819 | 416.37819 | 413.53701 | 0 |
| 1720040400 | 416.61858 | -0.02 | -0.00 | 417.24712 | 419.053 | 416.42106 | 0 |
| 1719954000 | 416.63581 | 5.01 | 1.22 | 411.17919 | 416.86478 | 411.11546 | 0 |
| 1719867600 | 411.62948 | -2.94 | -0.71 | 415.41366 | 415.98499 | 409.78137 | 0 |
| 1719608400 | 414.57243 | 4.21 | 1.03 | 413.55628 | 415.4166 | 411.97596 | 0 |
| 1719522000 | 410.35762 | -1.05 | -0.26 | 411.78384 | 411.84609 | 408.09798 | 0 |
| 1719435600 | 411.40908 | -0.37 | -0.09 | 410.56219 | 412.09785 | 410.07383 | 0 |
| 1719349200 | 411.77642 | -4.41 | -1.06 | 415.74366 | 415.74366 | 411.74125 | 0 |
| 1719262800 | 416.18301 | 3.2 | 0.78 | 414.11429 | 417.41497 | 413.78223 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
