Canada markets close in 3 hours 41 minutes

KBW Nasdaq Bank Index (^BKX)

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
101.87-0.70 (-0.68%)
As of 12:19PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024102.78102.48101.67101.87101.87-
Apr 29, 2024102.78103.17102.28102.57102.57-
Apr 26, 2024102.43103.48102.33102.68102.68-
Apr 25, 2024103.28103.48101.59102.39102.39-
Apr 24, 2024102.55103.70102.33103.56103.56-
Apr 23, 2024102.27103.58102.07103.16103.16-
Apr 22, 2024100.28102.39100.15102.08102.08-
Apr 19, 202498.58100.4098.33100.08100.08-
Apr 18, 202497.8099.1497.6098.1898.18-
Apr 17, 202497.2598.2696.8897.4897.48-
Apr 16, 202497.8098.3696.3196.7896.78-
Apr 15, 202499.29100.7497.7998.3898.38-
Apr 12, 202498.5198.8197.5798.0898.08-
Apr 11, 2024100.22100.4198.5899.5499.54-
Apr 10, 2024101.73101.7899.80100.30100.30-
Apr 09, 2024103.52103.76102.31103.41103.41-
Apr 08, 2024102.56103.48102.31103.19103.19-
Apr 05, 2024101.27102.25100.81101.90101.90-
Apr 04, 2024103.78103.99101.28101.44101.44-
Apr 03, 2024102.81103.60102.24102.59102.59-
Apr 02, 2024103.13103.36102.49102.67102.67-
Apr 01, 2024104.84104.91103.49103.64103.64-
Mar 28, 2024104.30105.06103.90104.85104.85-
Mar 27, 2024102.13103.96102.05103.92103.92-
Mar 26, 2024101.83102.00101.53101.57101.57-
Mar 25, 2024101.85102.55101.30101.49101.49-
Mar 22, 2024103.56103.84101.68101.70101.70-
Mar 21, 2024101.74103.37101.67103.26103.26-
Mar 20, 202498.39101.3098.16101.08101.08-
Mar 19, 202498.4599.1098.4098.7398.73-
Mar 18, 202498.3398.6397.4398.5398.53-
Mar 15, 202497.8298.8897.7998.0598.05-
Mar 14, 202499.4499.8797.4598.0398.03-
Mar 13, 202499.50100.3999.4199.8199.81-
Mar 12, 202499.4899.9298.9199.2799.27-
Mar 11, 202498.8999.5298.3699.3599.35-
Mar 08, 202499.70100.4999.2299.2399.23-
Mar 07, 202499.35100.1298.5399.0999.09-
Mar 06, 202499.2699.3397.6598.8298.82-
Mar 05, 202497.76100.2497.7699.4899.48-
Mar 04, 202496.9399.1596.8298.1398.13-
Mar 01, 202496.4196.6495.1696.3896.38-
Feb 29, 202496.6697.2395.8896.7196.71-
Feb 28, 202495.7496.7195.6495.9195.91-
Feb 27, 202495.4796.1995.2996.1196.11-
Feb 26, 202495.6196.5494.7795.0395.03-
Feb 23, 202495.6196.3995.3695.8895.88-
Feb 22, 202495.3296.4295.0295.4995.49-
Feb 21, 202494.6995.2993.8295.1295.12-
Feb 20, 202494.8795.4994.2495.0595.05-
Feb 16, 202495.2695.9194.6395.4495.44-
Feb 15, 202494.0496.1693.9695.7295.72-
Feb 14, 202493.4093.5692.6693.5393.53-
Feb 13, 202493.8893.8891.1892.3092.30-
Feb 12, 202493.7195.9093.5395.0995.09-
Feb 09, 202493.2393.8192.7093.6393.63-
Feb 08, 202493.1193.6292.6193.4093.40-
Feb 07, 202493.7293.8791.8893.4793.47-
Feb 06, 202493.4594.2692.9093.4493.44-
Feb 05, 202493.9994.0292.9593.5393.53-
Feb 02, 202493.5895.1593.0494.7494.74-
Feb 01, 202495.8296.0292.2194.0694.06-
Jan 31, 202497.0297.9395.6895.7295.72-
Jan 30, 202497.1598.2297.1598.0098.00-
Jan 29, 202496.3197.1395.9397.1197.11-
Jan 26, 202496.3997.0396.1496.4096.40-
Jan 25, 202496.4596.6695.3096.2196.21-
Jan 24, 202495.4396.4695.2495.7395.73-
Jan 23, 202495.0395.1894.2194.8494.84-
Jan 22, 202494.5095.4694.3294.8494.84-
Jan 19, 202491.8894.1391.7594.1194.11-
Jan 18, 202492.4492.7190.7991.8091.80-
Jan 17, 202491.9393.0291.5292.2492.24-
Jan 16, 202493.5193.5291.9792.8792.87-
Jan 12, 202495.5396.0093.5694.1194.11-
Jan 11, 202495.6295.6793.8595.1195.11-
Jan 10, 202496.0096.1795.3496.0696.06-
Jan 09, 202496.7596.8196.1696.4096.40-
Jan 08, 202496.7297.5296.0197.4897.48-
Jan 05, 202495.4797.8795.3597.1497.14-
Jan 04, 202495.1396.5595.0795.6095.60-
Jan 03, 202496.1096.1094.5995.0395.03-
Jan 02, 202495.4797.3595.3696.9396.93-
Dec 29, 202396.4796.6895.8796.0296.02-
Dec 28, 202396.3296.7996.3296.6896.68-
Dec 27, 202396.1396.6495.7196.4796.47-
Dec 26, 202395.3996.4895.1796.2896.28-
Dec 22, 202395.4796.1694.9495.3295.32-
Dec 21, 202394.7195.3294.2495.1295.12-
Dec 20, 202395.7996.2793.9994.0394.03-
Dec 19, 202394.9096.3394.5996.1196.11-
Dec 18, 202396.1096.1894.9995.0095.00-
Dec 15, 202396.2596.8195.3195.8395.83-
Dec 14, 202393.7497.0893.7496.6096.60-
Dec 13, 202388.6291.9688.4291.9391.93-
Dec 12, 202388.5388.8788.1288.6188.61-
Dec 11, 202388.5089.0088.3388.6888.68-
Dec 08, 202387.5688.9587.2688.6388.63-
Dec 07, 202386.7187.5486.5287.4587.45-
Dec 06, 202387.3488.5686.2786.3986.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...