Register for real-time alerts, custom portfolio, and market movers
KFTXNNR70 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2,313.27 | 5.46 | 0.24% | 2,302.92 | 2,313.79 | 2,291.13 | 0 |
| Jun 20 2024 | 2,307.81 | 14.66 | 0.64% | 2,292.97 | 2,310.32 | 2,288.98 | 0 |
| Jun 18 2024 | 2,293.15 | 2.73 | 0.12% | 2,290.04 | 2,298.55 | 2,287.49 | 0 |
| Jun 17 2024 | 2,290.42 | 9.04 | 0.40% | 2,272.73 | 2,292.57 | 2,263.42 | 0 |
| Jun 14 2024 | 2,281.38 | -19.89 | -0.86% | 2,285.72 | 2,288.75 | 2,271.89 | 0 |
| Jun 13 2024 | 2,301.27 | -29.96 | -1.29% | 2,328.49 | 2,329.18 | 2,293.31 | 0 |
| Jun 12 2024 | 2,331.23 | 26.82 | 1.16% | 2,347.14 | 2,362.37 | 2,327.86 | 0 |
| Jun 11 2024 | 2,304.41 | -7.38 | -0.32% | 2,303.94 | 2,306.82 | 2,288.35 | 0 |
| Jun 10 2024 | 2,311.79 | 7.49 | 0.33% | 2,297.83 | 2,318.57 | 2,295.11 | 0 |
| Jun 07 2024 | 2,304.29 | -19.20 | -0.83% | 2,314.17 | 2,326.84 | 2,303.80 | 0 |
| Jun 06 2024 | 2,323.49 | 7.34 | 0.32% | 2,315.42 | 2,328.14 | 2,314.15 | 0 |
| Jun 05 2024 | 2,316.15 | 19.82 | 0.86% | 2,305.08 | 2,316.48 | 2,290.32 | 0 |
| Jun 04 2024 | 2,296.33 | -3.03 | -0.13% | 2,291.46 | 2,305.64 | 2,290.01 | 0 |
| Jun 03 2024 | 2,299.36 | -10.39 | -0.45% | 2,321.65 | 2,321.72 | 2,281.94 | 0 |
| May 31 2024 | 2,309.75 | 9.04 | 0.39% | 2,309.10 | 2,316.77 | 2,278.70 | 0 |
| May 30 2024 | 2,300.70 | -0.59 | -0.03% | 2,303.57 | 2,308.71 | 2,295.06 | 0 |
| May 29 2024 | 2,301.29 | -29.90 | -1.28% | 2,305.78 | 2,309.37 | 2,299.39 | 0 |
| May 28 2024 | 2,331.19 | -24.65 | -1.05% | 2,357.29 | 2,358.07 | 2,322.97 | 0 |
| May 24 2024 | 2,355.84 | 27.15 | 1.17% | 2,338.11 | 2,357.17 | 2,335.17 | 0 |
| May 23 2024 | 2,328.69 | -37.58 | -1.59% | 2,371.14 | 2,371.73 | 2,324.54 | 0 |
| May 22 2024 | 2,366.27 | -21.14 | -0.89% | 2,381.71 | 2,384.72 | 2,361.26 | 0 |
| May 21 2024 | 2,387.41 | -17.55 | -0.73% | 2,398.43 | 2,398.64 | 2,381.13 | 0 |
| May 20 2024 | 2,404.96 | 0.23 | 0.01% | 2,404.03 | 2,408.57 | 2,393.95 | 0 |
| May 17 2024 | 2,404.74 | 16.62 | 0.70% | 2,396.93 | 2,405.15 | 2,389.39 | 0 |
| May 16 2024 | 2,388.12 | -13.58 | -0.57% | 2,397.62 | 2,401.74 | 2,388.10 | 0 |
| May 15 2024 | 2,401.70 | 26.16 | 1.10% | 2,396.35 | 2,403.86 | 2,386.73 | 0 |
| May 14 2024 | 2,375.54 | 21.84 | 0.93% | 2,370.95 | 2,390.54 | 2,360.39 | 0 |
| May 13 2024 | 2,353.70 | 10.54 | 0.45% | 2,357.00 | 2,378.90 | 2,353.46 | 0 |
| May 10 2024 | 2,343.16 | -15.14 | -0.64% | 2,364.93 | 2,367.77 | 2,343.08 | 0 |
| May 09 2024 | 2,358.31 | 16.42 | 0.70% | 2,348.94 | 2,359.19 | 2,339.14 | 0 |
| May 08 2024 | 2,341.88 | -4.19 | -0.18% | 2,343.84 | 2,347.40 | 2,330.16 | 0 |
| May 07 2024 | 2,346.07 | -0.32 | -0.01% | 2,349.63 | 2,360.26 | 2,346.00 | 0 |
| May 06 2024 | 2,346.39 | 34.08 | 1.47% | 2,324.44 | 2,346.59 | 2,324.44 | 0 |
| May 03 2024 | 2,312.30 | 6.21 | 0.27% | 2,335.44 | 2,341.35 | 2,305.95 | 0 |
| May 02 2024 | 2,306.10 | 29.86 | 1.31% | 2,295.77 | 2,307.25 | 2,269.83 | 0 |
| May 01 2024 | 2,276.24 | 5.84 | 0.26% | 2,271.30 | 2,316.88 | 2,265.27 | 0 |
| Apr 30 2024 | 2,270.41 | -36.43 | -1.58% | 2,298.25 | 2,302.07 | 2,269.54 | 0 |
| Apr 29 2024 | 2,306.84 | -5.01 | -0.22% | 2,312.82 | 2,321.63 | 2,299.47 | 0 |
| Apr 26 2024 | 2,311.85 | 12.23 | 0.53% | 2,300.20 | 2,318.84 | 2,291.99 | 0 |
| Apr 25 2024 | 2,299.62 | -10.08 | -0.44% | 2,288.84 | 2,305.95 | 2,273.73 | 0 |
| Apr 24 2024 | 2,309.70 | -2.16 | -0.09% | 2,315.83 | 2,325.00 | 2,301.54 | 0 |
| Apr 23 2024 | 2,311.86 | 29.57 | 1.30% | 2,285.93 | 2,313.74 | 2,281.53 | 0 |
| Apr 22 2024 | 2,282.28 | 25.72 | 1.14% | 2,273.42 | 2,292.92 | 2,260.97 | 0 |
| Apr 19 2024 | 2,256.56 | 4.66 | 0.21% | 2,252.71 | 2,266.73 | 2,246.57 | 0 |
| Apr 18 2024 | 2,251.90 | -7.57 | -0.34% | 2,264.05 | 2,283.90 | 2,248.01 | 0 |
| Apr 17 2024 | 2,259.48 | -2.82 | -0.12% | 2,277.95 | 2,281.53 | 2,248.93 | 0 |
| Apr 16 2024 | 2,262.30 | -4.09 | -0.18% | 2,258.05 | 2,276.14 | 2,245.79 | 0 |
| Apr 15 2024 | 2,266.38 | -42.50 | -1.84% | 2,324.49 | 2,328.97 | 2,260.21 | 0 |
| Apr 12 2024 | 2,308.88 | -43.82 | -1.86% | 2,338.64 | 2,341.73 | 2,301.46 | 0 |
| Apr 11 2024 | 2,352.70 | 8.71 | 0.37% | 2,348.23 | 2,357.16 | 2,324.50 | 0 |
| Apr 10 2024 | 2,344.00 | -49.92 | -2.09% | 2,347.41 | 2,367.06 | 2,336.37 | 0 |
| Apr 09 2024 | 2,393.92 | 6.60 | 0.28% | 2,399.67 | 2,403.69 | 2,373.61 | 0 |
| Apr 08 2024 | 2,387.32 | 23.48 | 0.99% | 2,379.13 | 2,392.67 | 2,372.52 | 0 |
| Apr 05 2024 | 2,363.84 | 20.12 | 0.86% | 2,339.06 | 2,369.07 | 2,337.98 | 0 |
| Apr 04 2024 | 2,343.72 | -33.10 | -1.39% | 2,400.14 | 2,402.84 | 2,340.28 | 0 |
| Apr 03 2024 | 2,376.83 | 7.80 | 0.33% | 2,361.91 | 2,386.55 | 2,361.70 | 0 |
| Apr 02 2024 | 2,369.02 | -15.07 | -0.63% | 2,356.73 | 2,370.14 | 2,350.05 | 0 |
| Apr 01 2024 | 2,384.09 | -34.68 | -1.43% | 2,420.56 | 2,421.27 | 2,380.97 | 0 |
| Mar 28 2024 | 2,418.77 | 21.16 | 0.88% | 2,402.61 | 2,426.26 | 2,400.60 | 0 |
| Mar 27 2024 | 2,397.62 | 25.17 | 1.06% | 2,400.05 | 2,403.73 | 2,381.74 | 0 |
| Mar 26 2024 | 2,372.45 | 2.21 | 0.09% | 2,382.80 | 2,391.24 | 2,372.15 | 0 |
| Mar 25 2024 | 2,370.24 | 5.47 | 0.23% | 2,370.48 | 2,377.11 | 2,363.88 | 0 |
