ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KBW Nasdaq Capital Markets Total Return

KBW Nasdaq Capital Markets Total Return (KSXTR)

1,121.79
17.67
(1.60%)
Closed 06 March 8:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17412120001121.789917.671.601109.97831124.83321097.67130
17411256001104.1199-45.27-3.941137.00981137.07551086.04730
17410392001149.3913-22.25-1.901183.40661184.89091142.74520
17407800001171.643425.622.241146.7981172.89431146.1090
17406936001146.0246-6.43-0.561161.47421172.21061144.47130
17406072001152.45668.860.771147.78981164.11851147.10220
17405208001143.5938-15.97-1.381158.54811161.77311127.77880
17404344001159.5654-11-0.941176.50581179.41351150.48950
17401752001170.566-25.33-2.121201.09231201.80871166.79460
17400888001195.8985-26.03-2.131219.8021220.35661183.10750
17400024001221.9266-1.84-0.151220.5091224.68441215.05430
17399160001223.76443.760.311223.03821224.06891216.50640
17395704001220.00665.530.461217.30311224.64421209.86370
17394840001214.473513.671.141215.81741218.27591202.64740
17393976001200.8085-1.14-0.091191.95091202.23431190.3010
17393112001201.9455-11.07-0.911206.66731206.74121194.89570
17392248001213.0192-12.27-1.001228.42681230.46841207.59930
17389656001225.287-6.21-0.501233.64571238.2521224.67480
17388792001231.49887.050.581234.93721238.80361224.81390
17387928001224.446710.330.851214.20751225.63181204.9170
17387064001214.1141-12.89-1.051227.52171227.52171212.76750
17386200001226.9992-15.54-1.251222.49241232.26751208.96290
17383608001242.5418-1.27-0.101250.14611252.90811241.06420
17382744001243.807613.21.071238.94731247.83291235.61530
17381880001230.61161.320.111225.3531238.41761224.73210
17381016001229.294615.011.241215.39481232.06711212.69990
17380152001214.2813-16.37-1.331217.04521219.10851198.02530
17377560001230.65035.790.471221.77871234.76271221.70030
17376696001224.85912.321.021212.62111225.46311212.40990
17375832001212.54385.640.471210.35421213.67241205.57220
17374968001206.900518.631.571195.56961207.38961193.5090
17371512001188.265716.351.401178.53421191.19171175.33090
17370648001171.914115.371.331161.32361173.30831159.92140
17369784001156.543335.343.151142.15251158.6571141.15490
17368920001121.206414.651.321116.71581126.60041113.18260
17368056001106.56120.090.011097.46131107.22651097.09290
17365464001106.4677-35.44-3.101132.06841132.06841104.79910
17363736001141.90817.90.701132.83721141.92291126.6060
17362872001134.0069-19.03-1.651156.96981157.11081124.42690
17362008001153.0376-0.96-0.081162.73831165.22991151.9150
17359416001153.994213.471.181146.27181154.31751139.99520
17358552001140.52555.620.501142.33881148.551131.18090
17356824001134.9061-4.23-0.371144.74961145.27631131.99170
17355960001139.1378-11.86-1.031138.43691144.54151129.23540
17353368001151-13.24-1.141156.48421161.1091144.69850
17352504001164.24274.610.401153.79561165.15831153.40730
17350776001159.628317.651.551146.17851159.62831143.74210
17349912001141.97545.830.511134.11741142.93151127.47270
17347320001136.141518.11.621111.93391144.03611111.66320
17346456001118.042-2.41-0.211133.51541141.06461117.69230
17345592001120.4493-44.29-3.801166.73581168.04991118.39210
17344728001164.7439-16.75-1.421173.37641174.02121161.88750
17343864001181.49581.260.111182.29741184.69081177.7410
17341272001180.2371-9.71-0.821193.17371193.74521178.74990
17340408001189.9502-2.74-0.231194.74551197.54831189.44220
17339544001192.68699.270.781190.86291195.1251189.64860
17338680001183.41881.110.091180.65811190.37761174.85360
17337816001182.3045-8.4-0.711197.01751199.1561181.96210
17335224001190.7052-5.12-0.431196.44641197.94161188.79040

Your Recent History

Delayed Upgrade Clock