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

(NQ: IXCO )

15,452.70 USD -13.57 (-0.09%)
Daily Price Updated: 4:15 PM EDT, May 22, 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 31, 2018 4488 4535 4488 4500 0 +6.71(+0.15%)
May 30, 2018 4483 4501 4472 4493 0 +28.43(+0.64%)
May 29, 2018 4468 4492 4439 4465 0 -20.32(-0.45%)
May 25, 2018 4485 4485 4485 4485 0 +8.53(+0.19%)
May 24, 2018 4478 4486 4429 4476 0 -3.16(-0.07%)
May 23, 2018 4406 4481 4406 4479 0 +41.90(+0.94%)
May 22, 2018 4468 4477 4430 4438 0 -7.92(-0.18%)
May 21, 2018 4454 4477 4423 4446 0 +33.62(+0.76%)
May 18, 2018 4420 4438 4407 4412 0 -31.15(-0.70%)
May 17, 2018 4450 4481 4420 4443 0 -18.21(-0.41%)
May 16, 2018 4437 4469 4429 4461 0 +25.46(+0.57%)
May 15, 2018 4451 4452 4410 4436 0 -48.46(-1.08%)
May 14, 2018 4501 4519 4479 4484 0 +8.89(+0.20%)
May 11, 2018 4477 4493 4458 4475 0 -20.03(-0.45%)
May 10, 2018 4451 4497 4451 4495 0 +61.00(+1.38%)
May 09, 2018 4384 4434 4373 4434 0 +60.44(+1.38%)
May 08, 2018 4356 4376 4331 4374 0 +16.84(+0.39%)
May 07, 2018 4338 4379 4333 4357 0 +40.25(+0.93%)
May 04, 2018 4213 4322 4207 4317 0 +90.55(+2.14%)
May 03, 2018 4193 4244 4157 4226 0 +5.97(+0.14%)
May 02, 2018 4235 4264 4214 4220 0 +9.09(+0.22%)
May 01, 2018 4143 4213 4130 4211 0 +64.16(+1.55%)
Apr 30, 2018 4181 4217 4135 4147 0 -27.66(-0.66%)
Apr 27, 2018 4244 4245 4149 4175 0 -12.57(-0.30%)
Apr 26, 2018 4166 4203 4148 4187 0 +96.39(+2.36%)
Apr 25, 2018 4104 4111 4040 4091 0 -5.62(-0.14%)
Apr 24, 2018 4203 4212 4066 4097 0 -87.80(-2.10%)
Apr 23, 2018 4225 4237 4164 4184 0 -20.16(-0.48%)
Apr 20, 2018 4258 4259 4190 4204 0 -72.44(-1.69%)
Apr 19, 2018 4296 4306 4257 4277 0 -60.25(-1.39%)
Apr 18, 2018 4339 4354 4309 4337 0 -10.29(-0.24%)
Apr 17, 2018 4294 4361 4292 4347 0 +88.27(+2.07%)
Apr 16, 2018 4257 4274 4226 4259 0 +30.68(+0.73%)
Apr 13, 2018 4275 4278 4209 4229 0 -15.75(-0.37%)
Apr 12, 2018 4222 4262 4212 4244 0 +50.78(+1.21%)
Apr 11, 2018 4181 4231 4179 4194 0 -16.14(-0.38%)
Apr 10, 2018 4181 4227 4149 4210 0 +105.01(+2.56%)
Apr 09, 2018 4109 4194 4101 4105 0 +30.16(+0.74%)
Apr 06, 2018 4121 4171 4058 4074 0 -89.35(-2.15%)
Apr 04, 2018 4009 4175 4009 4164 0 +61.45(+1.50%)
Apr 03, 2018 4093 4112 4028 4102 0 +46.21(+1.14%)
Apr 02, 2018 4135 4165 4012 4056 0 -106.25(-2.55%)
Mar 29, 2018 4162 4162 4162 4162 0 +89.26(+2.19%)
Mar 28, 2018 4095 4146 4052 4073 0 -40.84(-0.99%)
Mar 27, 2018 4297 4306 4081 4114 0 -160.54(-3.76%)
Mar 26, 2018 4197 4278 4128 4275 0 +169.80(+4.14%)
Mar 23, 2018 4217 4236 4104 4105 0 -119.01(-2.82%)
Mar 22, 2018 4274 4312 4222 4224 0 -113.35(-2.61%)
Mar 21, 2018 4341 4394 4324 4337 0 -23.64(-0.54%)
Mar 20, 2018 4348 4377 4331 4361 0 +8.85(+0.20%)
Mar 19, 2018 4405 4405 4311 4352 0 -106.35(-2.39%)
Mar 16, 2018 4477 4481 4445 4458 0 -2.96(-0.07%)
Mar 15, 2018 4464 4487 4438 4461 0 +2.61(+0.06%)
Mar 14, 2018 4477 4484 4434 4459 0 +0.87(+0.02%)
Mar 13, 2018 4549 4565 4442 4458 0 -67.14(-1.48%)
Mar 12, 2018 4516 4546 4507 4525 0 +21.87(+0.49%)
Mar 09, 2018 4445 4503 4442 4503 0 +89.65(+2.03%)
Mar 08, 2018 4407 4418 4387 4413 0 +21.22(+0.48%)
Mar 07, 2018 4372 4395 4339 4392 0 +26.67(+0.61%)
Mar 06, 2018 4371 4384 4343 4365 0 +23.08(+0.53%)
Mar 05, 2018 4282 4361 4270 4342 0 +39.04(+0.91%)
Mar 02, 2018 4199 4309 4189 4303 0 +47.43(+1.11%)
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.