U.S. markets open in 1 hour 3 minutes

KBW Nasdaq Regional Banking Ind (^KRX)

Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
93.23-1.79 (-1.88%)
Al cierre: 05:15PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 202493.7893.8692.7893.2393.23-
07 jun 202494.2895.1494.2895.0295.02-
06 jun 202494.8795.5294.4195.2995.29-
05 jun 202495.4395.4394.5494.9894.98-
04 jun 202495.0995.7894.6594.7694.76-
03 jun 202499.1099.1195.9696.1996.19-
31 may 202497.3398.1197.2598.0398.03-
30 may 202496.2997.1695.8696.8796.87-
29 may 202495.3395.3594.4795.1195.11-
28 may 202498.5298.5796.8697.1897.18-
24 may 202498.2398.2697.4098.1498.14-
23 may 2024100.46100.4797.2797.6197.61-
22 may 2024101.20101.5099.89100.26100.26-
21 may 2024101.22102.08101.21101.52101.52-
20 may 2024102.87102.95101.39101.41101.41-
17 may 2024102.66103.41102.52102.92102.92-
16 may 2024102.63102.86102.27102.32102.32-
15 may 2024103.88103.95102.10102.90102.90-
14 may 2024102.54102.66101.81102.60102.60-
13 may 2024102.47102.50101.37101.37101.37-
10 may 2024101.93101.95100.86101.83101.83-
09 may 2024101.42101.84101.08101.76101.76-
08 may 202499.88101.4199.77101.35101.35-
07 may 2024101.59102.10100.85100.86100.86-
06 may 2024101.22101.73100.86101.21101.21-
03 may 2024101.00101.33100.19100.52100.52-
02 may 202498.8699.5698.2699.5099.50-
01 may 202496.4299.7196.4297.8997.89-
30 abr 202496.4796.9995.6095.6595.65-
29 abr 202498.3798.5997.1597.1797.17-
26 abr 202498.5899.4898.0598.0898.08-
25 abr 202499.0199.1197.3298.6298.62-
24 abr 202498.06100.0897.9699.9399.93-
23 abr 202497.9099.6997.5899.1299.12-
22 abr 202496.7798.7096.3398.1998.19-
19 abr 202493.5696.7193.4796.6996.69-
18 abr 202493.4694.4393.1493.9293.92-
17 abr 202494.2294.6093.2993.3293.32-
16 abr 202493.6793.7592.7993.1793.17-
15 abr 202495.3195.9993.6994.4594.45-
12 abr 202494.4394.9494.2894.8194.81-
11 abr 202495.9996.0794.2695.5495.54-
10 abr 202497.8997.8994.7195.4695.46-
09 abr 202499.98100.6699.74100.50100.50-
08 abr 202498.6599.9798.5099.6899.68-
05 abr 202497.4998.5397.4798.1998.19-
04 abr 202499.46100.0697.8098.0198.01-
03 abr 202497.6798.6197.6497.9597.95-
02 abr 202498.9699.0997.8398.2298.22-
01 abr 2024102.38102.39100.03100.14100.14-
28 mar 2024101.67102.64101.43102.23102.23-
27 mar 202498.50101.8298.49101.80101.80-
26 mar 202499.3099.3697.9098.0198.01-
25 mar 202498.6499.3898.4098.5998.59-
22 mar 2024100.69100.7798.1298.3798.37-
21 mar 202499.71101.1599.69100.43100.43-
20 mar 202495.6899.9495.6399.0999.09-
19 mar 202495.6096.8895.5996.1996.19-
18 mar 202496.6096.6995.8595.8695.86-
15 mar 202495.5797.3595.5796.6096.60-
14 mar 202498.0698.1195.3495.9195.91-
13 mar 202498.4799.8698.2598.6498.64-
12 mar 202499.6099.9098.3098.7198.71-
11 mar 202499.97100.4999.7999.8999.89-
08 mar 2024101.81102.04100.17100.23100.23-
07 mar 2024101.74102.09100.33100.59100.59-
06 mar 2024100.45102.2997.71100.44100.44-
05 mar 202496.30100.9796.24100.88100.88-
04 mar 202498.0598.9296.5996.7596.75-
01 mar 202497.8597.8595.5797.3897.38-
29 feb 202498.7099.8197.8598.6398.63-
28 feb 202497.4298.1497.0097.0197.01-
27 feb 202498.1198.6997.8198.4398.43-
26 feb 202497.7298.6696.8997.4497.44-
23 feb 202498.3699.3497.6398.3198.31-
22 feb 202498.4498.9597.7598.4198.41-
21 feb 202498.7598.8898.0598.5898.58-
20 feb 202498.54100.0298.5499.1499.14-
16 feb 2024100.00100.8099.5699.9799.97-
15 feb 202498.17101.5898.16101.10101.10-
14 feb 202497.1797.6395.7797.5597.55-
13 feb 202496.8697.1494.3495.8495.84-
12 feb 202498.58101.4898.58100.35100.35-
09 feb 202496.9298.6395.7598.5598.55-
08 feb 202495.7797.0595.6996.7696.76-
07 feb 202496.7497.1094.2996.4996.49-
06 feb 202497.9398.8695.9796.6396.63-
05 feb 202498.6398.8197.2598.0198.01-
02 feb 202497.61100.5397.5399.8699.86-
01 feb 2024102.55102.8096.3599.6699.66-
31 ene 2024106.27106.28101.86101.99101.99200,300
30 ene 2024108.90109.29108.42108.50108.5049,700
29 ene 2024107.76109.32107.47109.31109.3152,600
26 ene 2024107.44108.45106.84107.64107.6450,200
25 ene 2024108.08108.63105.59106.86106.8678,800
24 ene 2024107.46108.63107.24107.55107.5552,200
23 ene 2024109.03109.10106.77106.84106.8445,300
22 ene 2024107.02108.49106.87108.46108.4647,600
19 ene 2024104.16106.10103.18106.07106.0742,800
18 ene 2024103.29103.97102.64103.68103.6840,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...