KBW Nasdaq Capital Markets Total Return (KSXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 901.90761 | -3.12 | -0.35 | 904.29118 | 904.30829 | 896.34455 | 0 |
| 1718917200 | 905.03134 | 2.88 | 0.32 | 900.57446 | 907.24947 | 899.89008 | 0 |
| 1718744400 | 902.15165 | 6.08 | 0.68 | 895.94834 | 902.36008 | 895.40575 | 0 |
| 1718658000 | 896.07405 | 7.9 | 0.89 | 886.2154 | 896.78519 | 884.04947 | 0 |
| 1718398800 | 888.17235 | -2.62 | -0.29 | 883.75037 | 888.32216 | 879.32247 | 0 |
| 1718312400 | 890.79633 | -6.98 | -0.78 | 894.03035 | 894.03035 | 886.54123 | 0 |
| 1718226000 | 897.77502 | 9.55 | 1.08 | 903.17084 | 909.80031 | 896.45332 | 0 |
| 1718139600 | 888.22115 | -8.87 | -0.99 | 893.23178 | 893.32569 | 884.71733 | 0 |
| 1718053200 | 897.09435 | 4.59 | 0.51 | 889.6859 | 899.78818 | 889.34973 | 0 |
| 1717794000 | 892.50521 | -7.13 | -0.79 | 895.16099 | 901.70798 | 891.85092 | 0 |
| 1717707600 | 899.63426 | -6.71 | -0.74 | 905.26571 | 907.65216 | 898.78479 | 0 |
| 1717621200 | 906.34713 | 6.88 | 0.76 | 902.60585 | 907.41592 | 898.21621 | 0 |
| 1717534800 | 899.47197 | -3.65 | -0.40 | 898.52147 | 904.18115 | 897.18887 | 0 |
| 1717448400 | 903.11955 | -3.34 | -0.37 | 909.7286 | 909.83686 | 895.07635 | 0 |
| 1717189200 | 906.46127 | 9.08 | 1.01 | 898.9019 | 906.94312 | 895.14098 | 0 |
| 1717102800 | 897.38597 | 4.38 | 0.49 | 893.97171 | 899.09473 | 893.97171 | 0 |
| 1717016400 | 893.00867 | -13.52 | -1.49 | 896.2857 | 896.57477 | 892.0942 | 0 |
| 1716930000 | 906.52493 | -14.64 | -1.59 | 920.03532 | 920.8397 | 904.98125 | 0 |
| 1716584400 | 921.16655 | 8.36 | 0.92 | 916.27318 | 922.39155 | 916.27318 | 0 |
| 1716498000 | 912.8097 | -14.38 | -1.55 | 929.27465 | 929.27465 | 911.05619 | 0 |
| 1716411600 | 927.18512 | -8.65 | -0.92 | 933.62663 | 938.06535 | 924.32699 | 0 |
| 1716325200 | 935.83708 | 4.65 | 0.50 | 930.72898 | 937.4831 | 930.35349 | 0 |
| 1716238800 | 931.18536 | -3.02 | -0.32 | 933.13148 | 936.12641 | 930.15767 | 0 |
| 1715979600 | 934.20395 | 3.08 | 0.33 | 933.70168 | 934.50589 | 929.28517 | 0 |
| 1715893200 | 931.12061 | -5.64 | -0.60 | 933.97063 | 935.92443 | 931.12061 | 0 |
| 1715806800 | 936.76077 | 14.65 | 1.59 | 928.17678 | 937.70221 | 928.17678 | 0 |
| 1715720400 | 922.11442 | 11.51 | 1.26 | 913.7963 | 922.57466 | 913.57107 | 0 |
| 1715634000 | 910.60923 | -3.41 | -0.37 | 916.73056 | 917.45852 | 910.24493 | 0 |
| 1715374800 | 914.0176 | 2.48 | 0.27 | 914.31002 | 915.3165 | 910.64771 | 0 |
| 1715288400 | 911.53386 | 8.95 | 0.99 | 901.72749 | 911.74908 | 901.08758 | 0 |
| 1715202000 | 902.58343 | 0.91 | 0.10 | 897.82747 | 903.7241 | 895.08809 | 0 |
| 1715115600 | 901.67194 | -0.6 | -0.07 | 904.38068 | 908.23627 | 901.52742 | 0 |
| 1715029200 | 902.27242 | 11.96 | 1.34 | 896.85965 | 902.37924 | 894.07729 | 0 |
| 1714770000 | 890.31583 | 8.08 | 0.92 | 890.87456 | 896.77923 | 887.99464 | 0 |
| 1714683600 | 882.24058 | 7.48 | 0.85 | 880.81289 | 884.10645 | 874.1888 | 0 |
| 1714597200 | 874.76275 | 3.61 | 0.41 | 871.9695 | 887.01737 | 870.123 | 0 |
| 1714510800 | 871.15278 | -12.27 | -1.39 | 877.95175 | 879.46564 | 870.85186 | 0 |
| 1714424400 | 883.41824 | -1.91 | -0.22 | 886.1445 | 890.07169 | 880.71636 | 0 |
| 1714165200 | 885.32391 | 3.99 | 0.45 | 882.5152 | 888.04476 | 881.35358 | 0 |
| 1714078800 | 881.33227 | -8.36 | -0.94 | 883.40913 | 883.82518 | 869.60798 | 0 |
| 1713992400 | 889.69458 | -2.34 | -0.26 | 887.5992 | 891.34199 | 884.34814 | 0 |
| 1713906000 | 892.03656 | 8.21 | 0.93 | 883.98691 | 894.18926 | 883.03459 | 0 |
| 1713819600 | 883.82398 | 14.63 | 1.68 | 875.03428 | 887.1251 | 870.46953 | 0 |
| 1713560400 | 869.19331 | 3.93 | 0.45 | 867.29291 | 872.96871 | 866.27508 | 0 |
| 1713474000 | 865.26048 | -2.2 | -0.25 | 868.89239 | 872.75892 | 863.51733 | 0 |
| 1713387600 | 867.45827 | 2.18 | 0.25 | 871.9201 | 875.16378 | 865.31536 | 0 |
| 1713301200 | 865.27516 | -1.51 | -0.17 | 865.56101 | 869.71945 | 860.74008 | 0 |
| 1713214800 | 866.78863 | -3.65 | -0.42 | 880.55402 | 888.47222 | 863.00409 | 0 |
| 1712955600 | 870.43948 | -13.82 | -1.56 | 878.87151 | 880.63932 | 867.14128 | 0 |
| 1712869200 | 884.25946 | -5.44 | -0.61 | 890.82803 | 892.93339 | 880.98012 | 0 |
| 1712782800 | 889.70208 | -20.21 | -2.22 | 896.28646 | 901.91383 | 887.2993 | 0 |
| 1712696400 | 909.91212 | 1.69 | 0.19 | 913.23623 | 914.94268 | 900.05374 | 0 |
| 1712610000 | 908.21812 | 6.48 | 0.72 | 906.10264 | 911.07144 | 903.168 | 0 |
| 1712350800 | 901.74185 | 5.81 | 0.65 | 896.35678 | 905.50453 | 892.7585 | 0 |
| 1712264400 | 895.93219 | -8.71 | -0.96 | 914.16721 | 916.18556 | 894.3255 | 0 |
| 1712178000 | 904.63815 | 2.89 | 0.32 | 901.88576 | 910.51967 | 901.6808 | 0 |
| 1712091600 | 901.74975 | -9.27 | -1.02 | 905.66404 | 906.08465 | 898.19634 | 0 |
| 1712005200 | 911.01834 | -6.65 | -0.73 | 916.90096 | 917.43661 | 909.70977 | 0 |
| 1711659600 | 917.67275 | 3.51 | 0.38 | 916.02484 | 919.47051 | 913.69516 | 0 |
| 1711573200 | 914.16088 | 15.86 | 1.77 | 904.9628 | 914.30156 | 904.33461 | 0 |
| 1711486800 | 898.3016 | -1.73 | -0.19 | 904.01001 | 904.48261 | 897.91923 | 0 |
| 1711400400 | 900.03526 | -1.78 | -0.20 | 902.35365 | 906.54276 | 899.70173 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
