Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: IXCO )

15,500.39 USD +47.69 (+0.31%)
Daily Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 15734 15758 15428 15500 0 +47.70(+0.31%)
May 22, 2024 15498 15520 15350 15453 0 -13.60(-0.09%)
May 21, 2024 15357 15477 15344 15466 0 +34.90(+0.23%)
May 20, 2024 15275 15462 15270 15431 0 +178.70(+1.17%)
May 17, 2024 15307 15328 15171 15253 0 -39.60(-0.26%)
May 16, 2024 15332 15403 15287 15292 0 -37.20(-0.24%)
May 15, 2024 15094 15336 15074 15330 0 +324.30(+2.16%)
May 14, 2024 14846 15027 14829 15005 0 +132.80(+0.89%)
May 13, 2024 14844 14890 14754 14872 0 +55.50(+0.37%)
May 10, 2024 14833 14904 14752 14817 0 +34.10(+0.23%)
May 09, 2024 14804 14810 14695 14783 0 -2.70(-0.02%)
May 08, 2024 14699 14823 14693 14786 0 -4.00(-0.03%)
May 07, 2024 14834 14872 14770 14790 0 -34.50(-0.23%)
May 06, 2024 14650 14824 14633 14824 0 +215.90(+1.48%)
May 03, 2024 14568 14650 14488 14608 0 +380.80(+2.68%)
May 02, 2024 14141 14248 13997 14227 0 +242.00(+1.73%)
May 01, 2024 14052 14304 13954 13985 0 -123.40(-0.87%)
Apr 30, 2024 14370 14462 14100 14109 0 -304.30(-2.11%)
Apr 29, 2024 14476 14480 14320 14413 0 -42.00(-0.29%)
Apr 26, 2024 14362 14514 14290 14455 0 +409.30(+2.91%)
Apr 25, 2024 13777 14081 13714 14046 0 -102.50(-0.72%)
Apr 24, 2024 14267 14304 14076 14148 0 +11.80(+0.08%)
Apr 23, 2024 13963 14162 13940 14136 0 +262.50(+1.89%)
Apr 22, 2024 13818 13963 13670 13874 0 +185.80(+1.36%)
Apr 19, 2024 14049 14081 13634 13688 0 -436.80(-3.09%)
Apr 18, 2024 14228 14307 14092 14125 0 -79.30(-0.56%)
Apr 17, 2024 14486 14525 14183 14204 0 -219.30(-1.52%)
Apr 16, 2024 14403 14522 14372 14424 0 +16.00(+0.11%)
Apr 15, 2024 14794 14840 14391 14408 0 -294.50(-2.00%)
Apr 12, 2024 14788 14860 14651 14702 0 -240.80(-1.61%)
Apr 11, 2024 14672 14959 14608 14943 0 +342.30(+2.34%)
Apr 10, 2024 14519 14629 14500 14600 0 -82.70(-0.56%)
Apr 09, 2024 14719 14762 14494 14683 0 +36.00(+0.25%)
Apr 08, 2024 14690 14733 14604 14647 0 -28.50(-0.19%)
Apr 05, 2024 14525 14743 14497 14676 0 +213.70(+1.48%)
Apr 04, 2024 14844 14896 14458 14462 0 -246.60(-1.68%)
Apr 03, 2024 14599 14783 14590 14709 0 +35.00(+0.24%)
Apr 02, 2024 14598 14692 14532 14674 0 -116.40(-0.79%)
Apr 01, 2024 14716 14890 14707 14790 0 +88.50(+0.60%)
Mar 28, 2024 14689 14736 14688 14702 0 -40.90(-0.28%)
Mar 27, 2024 14824 14825 14628 14742 0 +18.20(+0.12%)
Mar 26, 2024 14876 14919 14722 14724 0 -104.80(-0.71%)
Mar 25, 2024 14778 14902 14708 14829 0 -71.90(-0.48%)
Mar 22, 2024 14812 14946 14791 14901 0 +97.30(+0.66%)
Mar 21, 2024 14957 14962 14776 14804 0 +19.80(+0.13%)
Mar 20, 2024 14647 14790 14545 14784 0 +192.70(+1.32%)
Mar 19, 2024 14431 14610 14317 14591 0 +58.50(+0.40%)
Mar 18, 2024 14604 14760 14512 14533 0 +148.90(+1.04%)
Mar 15, 2024 14456 14471 14334 14384 0 -184.70(-1.27%)
Mar 14, 2024 14600 14672 14482 14568 0 +9.90(+0.07%)
Mar 13, 2024 14620 14634 14480 14558 0 -119.30(-0.81%)
Mar 12, 2024 14495 14683 14347 14678 0 +327.20(+2.28%)
Mar 11, 2024 14376 14442 14268 14351 0 -72.40(-0.50%)
Mar 08, 2024 14723 14886 14398 14423 0 -242.80(-1.66%)
Mar 07, 2024 14489 14696 14429 14666 0 +303.00(+2.11%)
Mar 06, 2024 14422 14467 14273 14363 0 +111.80(+0.78%)
Mar 05, 2024 14393 14415 14160 14251 0 -298.90(-2.05%)
Mar 04, 2024 14571 14652 14513 14550 0 -35.10(-0.24%)
Mar 01, 2024 14411 14614 14411 14585 0 +215.00(+1.50%)
Feb 29, 2024 14297 14396 14186 14370 0 +183.60(+1.29%)
Feb 28, 2024 14233 14240 14153 14186 0 -112.70(-0.79%)
Feb 27, 2024 14279 14327 14195 14299 0 +38.40(+0.27%)
Feb 26, 2024 14360 14399 14260 14261 0 -63.60(-0.44%)
Feb 23, 2024 14479 14534 14276 14324 0 -56.80(-0.39%)
Feb 22, 2024 14243 14402 14203 14381 0 +562.40(+4.07%)
Feb 21, 2024 13758 13821 13678 13819 0 -95.60(-0.69%)
Feb 20, 2024 13968 14029 13759 13914 0 -146.90(-1.04%)
Feb 16, 2024 14244 14275 14042 14061 0 -153.90(-1.08%)
Feb 15, 2024 14254 14270 14121 14215 0 -49.80(-0.35%)
Feb 14, 2024 14222 14272 14091 14265 0 +176.90(+1.26%)
Feb 13, 2024 13982 14222 13967 14088 0 -235.30(-1.64%)
Feb 12, 2024 14411 14513 14298 14323 0 -92.50(-0.64%)
Feb 09, 2024 14272 14431 14241 14416 0 +221.10(+1.56%)
Feb 08, 2024 14177 14237 14156 14195 0 +35.10(+0.25%)
Feb 07, 2024 14025 14161 14000 14160 0 +216.30(+1.55%)
Feb 06, 2024 14047 14056 13841 13943 0 -44.60(-0.32%)
Feb 05, 2024 13999 14048 13865 13988 0 +47.10(+0.34%)
Feb 02, 2024 13652 13982 13615 13941 0 +321.70(+2.36%)
Feb 01, 2024 13544 13643 13528 13619 0 +172.10(+1.28%)
Jan 31, 2024 13589 13659 13442 13447 0 -371.30(-2.69%)
Jan 30, 2024 13942 13974 13782 13818 0 -129.50(-0.93%)
Jan 29, 2024 13817 13956 13796 13948 0 +142.80(+1.03%)
Jan 26, 2024 13834 13908 13779 13805 0 -120.90(-0.87%)
Jan 25, 2024 13988 14063 13856 13926 0 +53.10(+0.38%)
Jan 24, 2024 13872 14021 13828 13873 0 +118.10(+0.86%)
Jan 23, 2024 13682 13762 13628 13755 0 +71.60(+0.52%)
Jan 22, 2024 13732 13790 13652 13683 0 +44.60(+0.33%)
Jan 19, 2024 13421 13639 13390 13638 0 +317.80(+2.39%)
Jan 18, 2024 13243 13335 13180 13321 0 +260.80(+2.00%)
Jan 17, 2024 13034 13071 12874 13060 0 -69.30(-0.53%)
Jan 16, 2024 13073 13189 13031 13129 0 +24.10(+0.18%)
Jan 12, 2024 13085 13136 13049 13105 0 +39.40(+0.30%)
Jan 11, 2024 13110 13174 12889 13066 0 +35.40(+0.27%)
Jan 10, 2024 12922 13057 12891 13030 0 +141.80(+1.10%)
Jan 09, 2024 12754 12930 12727 12888 0 +58.70(+0.46%)
Jan 08, 2024 12558 12834 12550 12830 0 +338.40(+2.71%)
Jan 05, 2024 12501 12592 12439 12491 0 +20.10(+0.16%)
Jan 04, 2024 12510 12583 12464 12471 0 -90.30(-0.72%)
Jan 03, 2024 12532 12639 12530 12562 0 -104.00(-0.82%)
Jan 02, 2024 12829 12854 12576 12666 0 -330.60(-2.54%)
Dec 29, 2023 13066 13084 12926 12996 0 -53.80(-0.41%)
Dec 28, 2023 13092 13099 13043 13050 0 +13.70(+0.11%)
Dec 27, 2023 13049 13074 12980 13036 0 -6.00(-0.05%)
Dec 26, 2023 13016 13072 13012 13042 0 +54.90(+0.42%)
Dec 22, 2023 13015 13037 12926 12987 0 +5.70(+0.04%)
Dec 21, 2023 12986 13013 12878 12982 0 +151.60(+1.18%)
Dec 20, 2023 12994 13074 12830 12830 0 -157.30(-1.21%)
Dec 19, 2023 12945 12988 12923 12987 0 +53.60(+0.41%)
Dec 18, 2023 12836 12967 12817 12934 0 +79.20(+0.62%)
Dec 15, 2023 12804 12900 12790 12855 0 +78.30(+0.61%)
Dec 14, 2023 12815 12871 12652 12776 0 -23.50(-0.18%)
Dec 13, 2023 12724 12829 12682 12800 0 +115.10(+0.91%)
Dec 12, 2023 12539 12685 12524 12685 0 +116.90(+0.93%)
Dec 11, 2023 12461 12572 12442 12568 0 +0.10(+0.00%)
Dec 08, 2023 12419 12576 12415 12568 0 +82.20(+0.66%)
Dec 07, 2023 12353 12502 12350 12486 0 +229.50(+1.87%)
Dec 06, 2023 12449 12451 12247 12256 0 -109.20(-0.88%)
Dec 05, 2023 12217 12389 12215 12365 0 +103.90(+0.85%)
Dec 04, 2023 12279 12280 12116 12261 0 -166.90(-1.34%)
Dec 01, 2023 12376 12444 12304 12428 0 +2.80(+0.02%)
Nov 30, 2023 12503 12536 12326 12425 0 -74.30(-0.59%)
Nov 29, 2023 12626 12664 12490 12500 0 -31.90(-0.25%)
Nov 28, 2023 12466 12548 12457 12532 0 +54.40(+0.44%)
Nov 27, 2023 12480 12554 12450 12477 0 -6.00(-0.05%)
Nov 24, 2023 12501 12530 12440 12483 0 -58.60(-0.47%)
Nov 22, 2023 12577 12656 12494 12542 0 +52.60(+0.42%)
Nov 21, 2023 12520 12550 12436 12489 0 -94.20(-0.75%)
Nov 20, 2023 12429 12612 12418 12583 0 +180.90(+1.46%)
Nov 17, 2023 12402 12436 12335 12402 0 -40.60(-0.33%)
Nov 16, 2023 12328 12452 12323 12443 0 +108.10(+0.88%)
Nov 15, 2023 12386 12401 12278 12335 0 -1.40(-0.01%)
Nov 14, 2023 12297 12373 12270 12336 0 +240.80(+1.99%)
Nov 13, 2023 12093 12134 12039 12096 0 -61.10(-0.50%)
Nov 10, 2023 11907 12161 11890 12157 0 +311.20(+2.63%)
Nov 09, 2023 11940 12025 11830 11846 0 -58.70(-0.49%)
Nov 08, 2023 11863 11915 11827 11904 0 +65.40(+0.55%)
Nov 07, 2023 11756 11883 11710 11839 0 +141.00(+1.21%)
Nov 06, 2023 11641 11702 11601 11698 0 +81.90(+0.71%)
Nov 03, 2023 11453 11651 11440 11616 0 +143.70(+1.25%)
Nov 02, 2023 11452 11484 11383 11472 0 +168.40(+1.49%)
Nov 01, 2023 11104 11316 11098 11304 0 +228.30(+2.06%)
Oct 31, 2023 11034 11083 10922 11076 0 +29.00(+0.26%)
Oct 30, 2023 10980 11112 10950 11046 0 +137.00(+1.26%)
Oct 27, 2023 10942 11004 10856 10910 0 +72.70(+0.67%)
Oct 26, 2023 11051 11109 10780 10837 0 -269.30(-2.42%)
Oct 25, 2023 11326 11328 11080 11106 0 -297.20(-2.61%)
Oct 24, 2023 11360 11421 11283 11403 0 +99.00(+0.88%)
Oct 23, 2023 11200 11402 11117 11304 0 +63.30(+0.56%)
Oct 20, 2023 11398 11436 11221 11241 0 -182.00(-1.59%)
Oct 19, 2023 11555 11618 11402 11423 0 -61.70(-0.54%)
Oct 18, 2023 11554 11638 11437 11485 0 -150.90(-1.30%)
Oct 17, 2023 11539 11693 11439 11636 0 -69.70(-0.60%)
Oct 16, 2023 11594 11744 11600 11705 0 +126.30(+1.09%)
Oct 13, 2023 11809 11817 11541 11579 0 -193.90(-1.65%)
Oct 12, 2023 11794 11898 11686 11773 0 -17.90(-0.15%)
Oct 11, 2023 11710 11796 11683 11791 0 +135.60(+1.16%)
Oct 10, 2023 11625 11752 11608 11655 0 +33.00(+0.28%)
Oct 09, 2023 11475 11647 11419 11622 0 +53.00(+0.46%)
Oct 06, 2023 11257 11609 11228 11569 0 +247.30(+2.18%)
Oct 05, 2023 11309 11346 11187 11322 0 +16.60(+0.15%)
Oct 04, 2023 11172 11332 11162 11305 0 +157.60(+1.41%)
Oct 03, 2023 11309 11365 11094 11148 0 -213.10(-1.88%)
Oct 02, 2023 11211 11393 11202 11361 0 +172.50(+1.54%)
Sep 29, 2023 11294 11353 11153 11188 0 +21.60(+0.19%)
Sep 28, 2023 10995 11246 10977 11167 0 +102.30(+0.92%)
Sep 27, 2023 11083 11122 10938 11064 0 +37.30(+0.34%)
Sep 26, 2023 11137 11144 10992 11027 0 -191.30(-1.71%)
Sep 25, 2023 11132 11220 11141 11218 0 +60.60(+0.54%)
Sep 22, 2023 11179 11274 11137 11158 0 +37.10(+0.33%)
Sep 21, 2023 11178 11249 11118 11121 0 -172.90(-1.53%)
Sep 20, 2023 11550 11562 11291 11294 0 -238.80(-2.07%)
Sep 19, 2023 11487 11563 11429 11532 0 -13.50(-0.12%)
Sep 18, 2023 11436 11578 11434 11546 0 +61.30(+0.53%)
Sep 15, 2023 11661 11678 11450 11485 0 -224.90(-1.92%)
Sep 14, 2023 11691 11736 11602 11710 0 +97.30(+0.84%)
Sep 13, 2023 11571 11670 11520 11612 0 +48.50(+0.42%)
Sep 12, 2023 11670 11719 11545 11564 0 -172.50(-1.47%)
Sep 11, 2023 11768 11775 11626 11736 0 +76.40(+0.66%)
Sep 08, 2023 11641 11744 11630 11660 0 +24.30(+0.21%)
Sep 07, 2023 11570 11662 11525 11636 0 -164.40(-1.39%)
Sep 06, 2023 11942 11954 11733 11800 0 -167.00(-1.40%)
Sep 05, 2023 11888 12003 11849 11967 0 +45.20(+0.38%)
Sep 01, 2023 11986 12005 11872 11922 0 +19.40(+0.16%)
Aug 31, 2023 11889 11965 11863 11902 0 +44.10(+0.37%)
Aug 30, 2023 11769 11880 11730 11858 0 +100.40(+0.85%)
Aug 29, 2023 11468 11778 11460 11758 0 +273.60(+2.38%)
Aug 28, 2023 11461 11509 11384 11484 0 +96.40(+0.85%)
Aug 25, 2023 11344 11467 11193 11388 0 +67.00(+0.59%)
Aug 24, 2023 11741 11742 11318 11321 0 -259.10(-2.24%)
Aug 23, 2023 11401 11616 11380 11580 0 +240.40(+2.12%)
Aug 22, 2023 11458 11463 11316 11340 0 -16.20(-0.14%)
Aug 21, 2023 11183 11373 11164 11356 0 +238.20(+2.14%)
Aug 18, 2023 11024 11163 10956 11118 0 -17.20(-0.15%)
Aug 17, 2023 11310 11310 11113 11135 0 -109.00(-0.97%)
Aug 16, 2023 11350 11397 11242 11244 0 -111.80(-0.98%)
Aug 15, 2023 11464 11491 11334 11356 0 -116.20(-1.01%)
Aug 14, 2023 11230 11472 11216 11472 0 +204.60(+1.82%)
Aug 11, 2023 11264 11340 11222 11267 0 -104.90(-0.92%)
Aug 10, 2023 11453 11571 11321 11372 0 +5.00(+0.04%)
Aug 09, 2023 11552 11563 11324 11367 0 -185.20(-1.60%)
Aug 08, 2023 11551 11576 11438 11552 0 -101.00(-0.87%)
Aug 07, 2023 11654 11683 11544 11653 0 +64.60(+0.56%)
Aug 04, 2023 11704 11810 11577 11589 0 -159.20(-1.36%)
Aug 03, 2023 11713 11825 11689 11748 0 -24.30(-0.21%)
Aug 02, 2023 11973 11977 11708 11772 0 -338.30(-2.79%)
Aug 01, 2023 12056 12139 12025 12110 0 -14.60(-0.12%)
Jul 31, 2023 12135 12154 12069 12125 0 +9.10(+0.08%)
Jul 28, 2023 11999 12156 11993 12116 0 +243.20(+2.05%)
Jul 27, 2023 12082 12146 11824 11873 0 -5.90(-0.05%)
Jul 26, 2023 11938 11949 11791 11879 0 -35.70(-0.30%)
Jul 25, 2023 11840 11963 11828 11914 0 +138.70(+1.18%)
Jul 24, 2023 11826 11851 11727 11776 0 +37.20(+0.32%)
Jul 21, 2023 11863 11908 11719 11738 0 -44.20(-0.38%)
Jul 20, 2023 11995 12070 11745 11783 0 -286.50(-2.37%)
Jul 19, 2023 12145 12188 12020 12069 0 -47.00(-0.39%)
Jul 18, 2023 11968 12175 11893 12116 0 +115.10(+0.96%)
Jul 17, 2023 11912 12026 11861 12001 0 +136.40(+1.15%)
Jul 14, 2023 11942 12036 11831 11865 0 -17.60(-0.15%)
Jul 13, 2023 11746 11906 11740 11882 0 +230.40(+1.98%)
Jul 12, 2023 11615 11709 11565 11652 0 +171.80(+1.50%)
Jul 11, 2023 11464 11493 11371 11480 0 +28.70(+0.25%)
Jul 10, 2023 11449 11474 11344 11451 0 -26.20(-0.23%)
Jul 07, 2023 11505 11620 11474 11478 0 -45.60(-0.40%)
Jul 06, 2023 11461 11532 11408 11523 0 -46.60(-0.40%)
Jul 05, 2023 11542 11671 11540 11570 0 -23.40(-0.20%)
Jul 03, 2023 11607 11637 11541 11593 0 -28.90(-0.25%)
Jun 30, 2023 11541 11645 11537 11622 0 +197.50(+1.73%)
Jun 29, 2023 11442 11459 11370 11424 0 -16.70(-0.15%)
Jun 28, 2023 11356 11507 11343 11441 0 +18.10(+0.16%)
Jun 27, 2023 11252 11449 11232 11423 0 +223.90(+2.00%)
Jun 26, 2023 11350 11449 11197 11199 0 -166.80(-1.47%)
Jun 23, 2023 11328 11431 11286 11366 0 -102.90(-0.90%)
Jun 22, 2023 11286 11470 11273 11469 0 +137.80(+1.22%)
Jun 21, 2023 11454 11481 11279 11331 0 -176.20(-1.53%)
Jun 20, 2023 11492 11575 11418 11507 0 -35.70(-0.31%)
Jun 16, 2023 11720 11737 11535 11543 0 -106.80(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.