Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Indices
NASDAQI
Settle KBW Nasdaq Capital Markets (KSZ)
Settle KBW Nasdaq Capital Markets (KSZ) Historical

KSZ Settle KBW Nasdaq Capital Markets

625.69

4.33 (0.70%)

Jun 28 2024 - Closed

Delayed by 15 minutes

KSZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	625.69	4.33	0.70%	625.69	625.69	625.69	0
Jun 27 2024	621.37	-1.58	-0.25%	621.37	621.37	621.37	0
Jun 26 2024	622.94	-5.20	-0.83%	622.94	622.94	622.94	0
Jun 25 2024	628.15	2.09	0.33%	628.15	628.15	628.15	0
Jun 24 2024	626.06	-0.85	-0.13%	626.06	626.06	626.06	0
Jun 21 2024	626.91	2.77	0.44%	626.91	626.91	626.91	0
Jun 20 2024	624.13	3.18	0.51%	624.13	624.13	624.13	0
Jun 18 2024	620.96	7.00	1.14%	620.96	620.96	620.96	0
Jun 17 2024	613.95	2.07	0.34%	613.95	613.95	613.95	0
Jun 14 2024	611.89	-8.10	-1.31%	611.89	611.89	611.89	0
Jun 13 2024	619.99	-8.73	-1.39%	619.99	619.99	619.99	0
Jun 12 2024	628.72	9.65	1.56%	628.72	628.72	628.72	0
Jun 11 2024	619.07	0.33	0.05%	619.07	619.07	619.07	0
Jun 10 2024	618.74	-1.56	-0.25%	618.74	618.74	618.74	0
Jun 07 2024	620.30	-8.19	-1.30%	620.08	620.30	620.00	0
Jun 06 2024	628.49	1.90	0.30%	628.49	628.49	628.49	0
Jun 05 2024	626.60	3.92	0.63%	626.60	626.60	626.60	0
Jun 04 2024	622.68	-8.80	-1.39%	622.68	622.68	622.68	0
Jun 03 2024	631.48	7.29	1.17%	631.75	631.75	631.48	0
May 31 2024	624.19	3.07	0.49%	624.19	624.19	624.19	0
May 30 2024	621.12	-1.32	-0.21%	621.12	621.12	621.12	0
May 29 2024	622.44	-16.64	-2.60%	622.44	622.44	622.44	0
May 28 2024	639.08	2.30	0.36%	639.08	639.08	639.08	0
May 24 2024	636.78	-8.01	-1.24%	636.78	636.78	636.78	0
May 23 2024	644.79	-3.47	-0.54%	644.79	644.79	644.79	0
May 22 2024	648.26	1.56	0.24%	648.26	648.26	648.26	0
May 21 2024	646.70	-1.43	-0.22%	646.70	646.70	646.70	0
May 20 2024	648.14	-1.37	-0.21%	648.14	648.14	648.14	0
May 17 2024	649.50	0.50	0.08%	649.50	649.50	649.50	0
May 16 2024	649.01	3.97	0.62%	649.01	649.01	649.01	0
May 15 2024	645.04	10.03	1.58%	645.04	645.04	645.04	0
May 14 2024	635.00	-2.61	-0.41%	634.81	635.00	634.81	0
May 13 2024	637.61	1.65	0.26%	637.61	637.61	637.61	0
May 10 2024	635.96	9.06	1.44%	635.96	635.96	635.96	0
May 09 2024	626.91	2.70	0.43%	626.91	626.91	626.91	0
May 08 2024	624.20	-5.42	-0.86%	624.20	624.20	624.20	0
May 07 2024	629.62	5.75	0.92%	629.62	629.62	629.62	0
May 06 2024	623.87	3.42	0.55%	623.87	623.87	623.87	0
May 03 2024	620.46	7.16	1.17%	620.46	620.46	620.46	0
May 02 2024	613.30	5.59	0.92%	613.30	613.30	613.30	0
May 01 2024	607.71	-3.03	-0.50%	607.71	607.71	607.71	0
Apr 30 2024	610.74	-5.06	-0.82%	610.74	610.74	610.74	0
Apr 29 2024	615.80	1.04	0.17%	615.80	615.80	615.80	0
Apr 26 2024	614.76	1.41	0.23%	614.76	614.76	614.76	0
Apr 25 2024	613.34	-5.04	-0.81%	613.34	613.34	613.34	0
Apr 24 2024	618.38	2.78	0.45%	618.38	618.38	618.38	0
Apr 23 2024	615.61	5.98	0.98%	615.61	615.61	615.61	0
Apr 22 2024	609.63	5.02	0.83%	609.63	609.63	609.63	0
Apr 19 2024	604.61	-1.01	-0.17%	604.61	604.61	604.61	0
Apr 18 2024	605.62	-2.60	-0.43%	605.62	605.62	605.62	0
Apr 17 2024	608.21	2.51	0.41%	608.21	608.21	608.21	0
Apr 16 2024	605.70	-9.34	-1.52%	605.70	605.70	605.70	0
Apr 15 2024	615.04	3.29	0.54%	615.04	615.04	615.04	0
Apr 12 2024	611.75	-8.67	-1.40%	611.75	611.75	611.75	0
Apr 11 2024	620.42	-3.50	-0.56%	620.42	620.42	620.42	0
Apr 10 2024	623.92	-12.16	-1.91%	623.92	623.92	623.92	0
Apr 09 2024	636.09	5.05	0.80%	636.09	636.09	636.09	0
Apr 08 2024	631.04	6.56	1.05%	631.04	631.04	631.04	0
Apr 05 2024	624.47	-11.74	-1.85%	624.47	624.47	624.47	0
Apr 04 2024	636.21	8.55	1.36%	636.21	636.21	636.21	0
Apr 03 2024	627.66	-2.83	-0.45%	627.66	627.66	627.66	0
Apr 02 2024	630.49	-8.25	-1.29%	630.49	630.49	630.49	0
Apr 01 2024	638.74	1.36	0.21%	638.74	638.74	638.74	0

Settle KBW Nasdaq Capita...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions