INXTRMSCI USA SW1D SF (I2SG)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5455 | 0.620802753155 | 87.8701 | 88.8718 | 87.1073 | 0 | 0 | IX |
| 4 | 1.1322 | 1.29715386889 | 87.2834 | 88.8718 | 84.6281 | 0 | 0 | IX |
| 12 | 2.0998 | 2.43269482528 | 86.3158 | 88.8718 | 81.9702 | 0 | 0 | IX |
| 26 | 14.8274 | 20.1491543481 | 73.5882 | 88.8718 | 72.2984 | 0 | 0 | IX |
| 52 | 17.1374 | 24.0429752715 | 71.2782 | 88.8718 | 67.3455 | 0 | 0 | IX |
| 156 | 22.9141 | 34.9825576514 | 65.5015 | 88.8718 | 62.4358 | 0 | 0 | IX |
| 260 | 22.9141 | 34.9825576514 | 65.5015 | 88.8718 | 62.4358 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 88.4156 | -0.12 | -0.13 | 88.3263 | 88.5368 | 88.1312 | 0 |
| 1718901000 | 88.5348 | 0.77 | 0.88 | 87.7452 | 88.8718 | 87.6949 | 0 |
| 1718814600 | 87.763 | 0.13 | 0.15 | 87.8127 | 87.8979 | 87.6821 | 0 |
| 1718728200 | 87.6314 | -0.12 | -0.13 | 88.0486 | 88.0773 | 87.5229 | 0 |
| 1718641800 | 87.7492 | 0.58 | 0.66 | 87.5209 | 87.8107 | 87.4749 | 0 |
| 1718382600 | 87.1723 | -0.47 | -0.54 | 87.8701 | 87.9361 | 87.1073 | 0 |
| 1718296200 | 87.6436 | -0.06 | -0.07 | 87.8592 | 88.0473 | 87.4937 | 0 |
| 1718209800 | 87.7053 | 0.77 | 0.89 | 87.2618 | 87.8312 | 86.5 | 0 |
| 1718123400 | 86.9313 | 0.07 | 0.08 | 86.9493 | 87.097 | 86.5172 | 0 |
| 1718037000 | 86.8659 | 0.06 | 0.07 | 86.6911 | 86.9076 | 86.4554 | 0 |
| 1717777800 | 86.8087 | 0.52 | 0.60 | 86.0666 | 87.0906 | 85.9905 | 0 |
| 1717691400 | 86.2894 | 0.12 | 0.14 | 86.3434 | 86.5387 | 86.2344 | 0 |
| 1717605000 | 86.1675 | 1.42 | 1.67 | 85.3572 | 86.2097 | 85.2946 | 0 |
| 1717518600 | 84.7495 | -0.62 | -0.73 | 85.6482 | 85.6579 | 84.6281 | 0 |
| 1717432200 | 85.3692 | 0.28 | 0.32 | 86.1475 | 86.4335 | 85.3515 | 0 |
| 1717173000 | 85.0931 | -0.77 | -0.89 | 85.7254 | 85.9646 | 84.9736 | 0 |
| 1717086600 | 85.8607 | -1.32 | -1.52 | 86.8566 | 86.8795 | 85.7155 | 0 |
| 1717000200 | 87.1822 | -0.39 | -0.44 | 87.6277 | 87.8324 | 86.949 | 0 |
| 1716913800 | 87.5706 | -0.2 | -0.23 | 87.6423 | 87.6423 | 87.2817 | 0 |
| 1716827400 | 87.7698 | -0.07 | -0.08 | 87.892 | 87.9406 | 87.7323 | 0 |
| 1716568200 | 87.8437 | -0.22 | -0.25 | 87.2834 | 87.9364 | 87.2128 | 0 |
| 1716481800 | 88.0648 | 0 | 0.01 | 87.9622 | 88.3257 | 87.6874 | 0 |
| 1716395400 | 88.0603 | 0.09 | 0.11 | 87.9352 | 88.2894 | 87.927 | 0 |
| 1716309000 | 87.967 | -0.02 | -0.02 | 87.8131 | 87.967 | 87.5798 | 0 |
| 1716222600 | 87.9854 | 0.62 | 0.71 | 87.6471 | 88.0311 | 87.5609 | 0 |
| 1715963400 | 87.3635 | -0.1 | -0.11 | 87.3015 | 87.5981 | 87.28 | 0 |
| 1715877000 | 87.4612 | 0.62 | 0.71 | 86.9126 | 87.5114 | 86.7796 | 0 |
| 1715790600 | 86.8462 | 0.85 | 0.99 | 86.2579 | 86.886 | 85.9056 | 0 |
| 1715704200 | 85.9965 | -0.02 | -0.02 | 86.0733 | 86.2819 | 85.8753 | 0 |
| 1715617800 | 86.0136 | 0.23 | 0.27 | 85.9705 | 86.1446 | 85.779 | 0 |
| 1715358600 | 85.7818 | 0.08 | 0.09 | 85.8379 | 86.2197 | 85.7436 | 0 |
| 1715272200 | 85.7038 | 0.3 | 0.35 | 85.5717 | 85.7722 | 85.3809 | 0 |
| 1715185800 | 85.4016 | -0.19 | -0.22 | 85.6147 | 85.6904 | 85.2284 | 0 |
| 1715099400 | 85.5866 | 0.76 | 0.89 | 85.3594 | 85.6004 | 85.2494 | 0 |
| 1715013000 | 84.831 | 0.78 | 0.92 | 84.3427 | 84.8993 | 84.1443 | 0 |
| 1714753800 | 84.0543 | 0.58 | 0.69 | 83.5585 | 84.4088 | 82.8489 | 0 |
| 1714667400 | 83.4762 | -1.07 | -1.27 | 83.0337 | 83.8136 | 82.9863 | 0 |
| 1714494600 | 84.5461 | -0.03 | -0.03 | 84.7632 | 85.0481 | 84.5008 | 0 |
| 1714408200 | 84.5744 | -0.15 | -0.18 | 84.5217 | 84.9265 | 84.326 | 0 |
| 1714149000 | 84.7238 | 1.66 | 2.00 | 83.6043 | 84.8109 | 83.3502 | 0 |
| 1714062600 | 83.0665 | -0.8 | -0.96 | 84.0324 | 84.2699 | 82.8507 | 0 |
| 1713976200 | 83.8687 | 0.16 | 0.19 | 84.0661 | 84.3455 | 83.8572 | 0 |
| 1713889800 | 83.7098 | 1.35 | 1.64 | 82.9567 | 83.7446 | 82.7159 | 0 |
| 1713803400 | 82.3574 | 0.03 | 0.04 | 82.0704 | 82.6302 | 81.9702 | 0 |
| 1713544200 | 82.3256 | -1.36 | -1.63 | 82.5967 | 82.6739 | 82.1932 | 0 |
| 1713457800 | 83.6903 | 0.43 | 0.51 | 83.7248 | 83.7808 | 83.5266 | 0 |
| 1713371400 | 83.2647 | -0.55 | -0.66 | 83.4184 | 83.9097 | 83.1915 | 0 |
| 1713285000 | 83.819 | -1.33 | -1.56 | 83.88 | 83.9562 | 83.5029 | 0 |
| 1713198600 | 85.1474 | -0.08 | -0.09 | 84.929 | 85.7736 | 84.8353 | 0 |
| 1712939400 | 85.2258 | -0.04 | -0.05 | 86.0807 | 86.2497 | 84.9856 | 0 |
| 1712853000 | 85.2698 | -0.07 | -0.08 | 85.6823 | 85.6976 | 85.0293 | 0 |
| 1712766600 | 85.3355 | 0.35 | 0.41 | 85.4538 | 86.1249 | 85.0663 | 0 |
| 1712680200 | 84.9879 | -0.58 | -0.68 | 85.4425 | 85.5153 | 84.6727 | 0 |
| 1712593800 | 85.5677 | 0.48 | 0.57 | 85.3875 | 85.7858 | 85.3306 | 0 |
| 1712334600 | 85.0868 | -1.11 | -1.29 | 84.2373 | 85.1122 | 84.214 | 0 |
| 1712248200 | 86.195 | 0.45 | 0.52 | 85.7364 | 86.2443 | 85.5033 | 0 |
| 1712161800 | 85.748 | 0.35 | 0.41 | 85.8607 | 85.9732 | 85.6334 | 0 |
| 1712075400 | 85.3977 | -0.4 | -0.46 | 86.3158 | 86.4964 | 85.1967 | 0 |
| 1711647000 | 85.7949 | 0.05 | 0.06 | 86.2391 | 86.3278 | 85.7678 | 0 |
| 1711560600 | 85.7462 | -0.05 | -0.05 | 85.5145 | 86.1738 | 85.3597 | 0 |
| 1711474200 | 85.7913 | 0.59 | 0.69 | 85.3005 | 85.8313 | 85.2359 | 0 |
| 1711387800 | 85.2051 | -0.13 | -0.15 | 85.2935 | 85.3496 | 84.916 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
