ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
KBW Nasdaq Capital Markets

KBW Nasdaq Capital Markets (KSX)

626.00
-3.92
(-0.62%)
Closed June 26 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1719349200625.99911-3.92-0.62628.13492629.55148623.077730
1719262800629.914764.890.78625.93636634.01477625.367260
1719003600625.02448-2.16-0.35626.6763626.68816621.169260
1718917200627.1892220.32624.1006628.72641623.626320
1718744400625.193594.210.68620.89469625.33804620.518670
1718658000620.981815.480.89614.14973621.47463612.648740
1718398800615.50591-2.19-0.35612.43961615.60979609.36920
1718312400617.69773-4.97-0.80619.94074619.94074614.746560
1718226000622.664946.631.08626.4073631.00526621.748250
1718139600616.03872-6.15-0.99619.51391619.57905613.608590
1718053200622.192853.060.49617.05363624.06156616.820430
1717794000619.12906-5.38-0.86620.97267625.5175618.674870
1717707600624.51343-4.66-0.74628.42271630.07935623.923750
1717621200629.173424.770.76626.57627629.91536623.529050
1717534800624.40078-2.53-0.40623.74095627.66981622.815880
1717448400626.93287-2.38-0.38631.52121631.59637621.348880
1717189200629.31176.190.99624.06267629.6463621.451190
1717102800623.122672.70.43620.75058624.30985620.750580
1717016400620.42754-9.39-1.49622.7043622.90513619.79220
1716930000629.81812-10.17-1.59639.20461639.76346628.745620
1716584400639.990545.810.92636.59082640.84163636.590820
1716498000634.18453-9.99-1.55645.62373645.62373632.966260
1716411600644.17201-6.01-0.92648.64732651.73117642.186290
1716325200650.183053.180.49646.63384651.32674646.372940
1716238800647.00645-2.12-0.33648.35871650.43973646.292360
1715979600649.131332.020.31648.78225649.34117645.712850
1715893200647.11442-3.92-0.60649.09514650.453647.114420
1715806800651.0342310.181.59645.0685651.68853645.06850
1715720400640.8552681.26635.07429641.17512634.917760
1715634000632.85933-2.55-0.40637.11479637.62085632.606070
1715374800635.411171.560.25635.61452636.3144633.067860
1715288400633.85266.040.96627.03159634.00231626.586480
1715202000627.810230.630.10624.50212628.60364622.596690
1715115600627.17621-0.42-0.07629.06034631.74217627.07570
1715029200627.593898.321.34623.82893627.66819621.89360
1714770000619.277255.530.90619.66594623.77362617.662470
1714683600613.746145.20.85612.75295615.04417608.144780
1714597200608.544052.510.41606.60087617.0692605.316340
1714510800606.03273-8.53-1.39610.76255611.81571605.823380
1714424400614.56539-1.81-0.29616.46347619.19764612.684310
1714165200616.375812.460.40614.41932618.27108613.610180
1714078800613.91323-5.82-0.94615.35992615.64972605.746390
1713992400619.7382-1.63-0.26618.2786620.88575616.014010
1713906000621.369565.720.93615.76238622.86908615.099020
1713819600615.6488910.191.68609.52622617.94836606.346530
1713560400605.457552.740.45604.13377608.08739603.424780
1713474000602.71804-1.53-0.25605.24793607.94126601.503790
1713387600604.248961.520.25607.35695609.61641602.756260
1713301200602.72826-1.05-0.17602.92738605.82404599.569240
1713214800603.78251-2.54-0.42613.37112618.88672601.14630
1712955600606.3256-9.63-1.56612.19913613.43053604.028150
1712869200615.95223-3.79-0.61620.52773621.99427613.667920
1712782800619.74342-14.08-2.22624.32993628.24981618.069710
1712696400633.821221.180.19636.1367637.32537626.954120
1712610000632.641224.510.72631.16763634.62877629.123430
1712350800628.130014.050.65624.37892630.751621.872440
1712264400624.08316-6.06-0.96636.7852638.19113622.963980
1712178000630.147512.010.32628.23026634.24441628.087490
1712091600628.13552-6.46-1.02630.86211631.15509625.660310
1712005200634.59178-4.64-0.73638.68946639.06258633.680260
1711659600639.227072.130.33638.0786640.47997636.454980
1711573200637.1001910.781.72630.68705637.19827630.249060
1711486800626.31913-1.21-0.19630.29918630.62869626.052530