INXTRSP 500 EW 2D SF (I2R9)
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 | -0.3129 | -0.395605729393 | 79.0939 | 79.7487 | 78.5159 | 0 | 0 | IX |
| 4 | 0.0268 | 0.0340299311021 | 78.7542 | 80.349 | 78.0991 | 0 | 0 | IX |
| 12 | 0.3988 | 0.508788985254 | 78.3822 | 80.349 | 74.5401 | 0 | 0 | IX |
| 26 | 8.8342 | 12.6298844264 | 69.9468 | 80.349 | 68.8239 | 0 | 0 | IX |
| 52 | 11.2546 | 16.6669628471 | 67.5264 | 80.349 | 66.081 | 0 | 0 | IX |
| 156 | 12.3934 | 18.6682452747 | 66.3876 | 80.349 | 58.3725 | 0 | 0 | IX |
| 260 | 12.3934 | 18.6682452747 | 66.3876 | 80.349 | 58.3725 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 78.6535 | -0.31 | -0.40 | 78.7497 | 78.9254 | 78.5159 | 0 |
| 1739381400 | 78.9676 | -0.43 | -0.54 | 79.4534 | 79.7487 | 78.7237 | 0 |
| 1739295000 | 79.3946 | 0.22 | 0.28 | 79.4246 | 79.6215 | 79.1635 | 0 |
| 1739208600 | 79.176 | 0.06 | 0.08 | 79.087 | 79.3887 | 78.9576 | 0 |
| 1738949400 | 79.1161 | 0.07 | 0.09 | 79.0939 | 79.5209 | 79.0168 | 0 |
| 1738863000 | 79.0474 | 0.52 | 0.66 | 78.941 | 79.4534 | 78.9158 | 0 |
| 1738776600 | 78.5297 | -0.31 | -0.40 | 78.5887 | 78.6792 | 78.0991 | 0 |
| 1738690200 | 78.8431 | -0.69 | -0.86 | 79.1832 | 79.1874 | 78.6361 | 0 |
| 1738603800 | 79.5306 | -0.56 | -0.70 | 80.2662 | 80.349 | 78.398 | 0 |
| 1738344600 | 80.0928 | 0.2 | 0.25 | 80.0714 | 80.2527 | 79.921 | 0 |
| 1738258200 | 79.8967 | 0.45 | 0.57 | 78.9693 | 79.8967 | 78.9501 | 0 |
| 1738171800 | 79.4417 | 0.35 | 0.44 | 79.1748 | 79.5799 | 79.0841 | 0 |
| 1738085400 | 79.09 | 0.35 | 0.45 | 79.6225 | 79.6812 | 78.9852 | 0 |
| 1737999000 | 78.7358 | -0.89 | -1.11 | 79.6147 | 79.617 | 78.6212 | 0 |
| 1737739800 | 79.6224 | 0.18 | 0.23 | 79.565 | 79.7429 | 79.359 | 0 |
| 1737653400 | 79.4397 | -0.08 | -0.10 | 79.3432 | 79.6361 | 79.2631 | 0 |
| 1737567000 | 79.5153 | 0 | 0.00 | 79.5153 | 79.5153 | 79.5153 | 0 |
| 1737480600 | 79.5153 | 0.7 | 0.89 | 78.8403 | 79.6663 | 78.8302 | 0 |
| 1737394200 | 78.8132 | -0.74 | -0.93 | 79.1656 | 79.3607 | 78.6921 | 0 |
| 1737135000 | 79.5507 | 1.1 | 1.40 | 78.7542 | 79.562 | 78.5622 | 0 |
| 1737048600 | 78.4496 | 0.36 | 0.47 | 78.1245 | 78.523 | 78.0039 | 0 |
| 1736962200 | 78.086 | 0.98 | 1.27 | 77.3501 | 78.4643 | 77.0945 | 0 |
| 1736875800 | 77.108 | 0.28 | 0.36 | 77.0498 | 77.6505 | 76.863 | 0 |
| 1736789400 | 76.831 | 0.02 | 0.03 | 76.5568 | 76.9845 | 76.2698 | 0 |
| 1736530200 | 76.8085 | -0.53 | -0.68 | 77.369 | 77.8999 | 76.6547 | 0 |
| 1736443800 | 77.3367 | 0.25 | 0.32 | 77.3789 | 77.4075 | 77.2064 | 0 |
| 1736357400 | 77.0908 | -0.12 | -0.16 | 77.0819 | 77.2738 | 76.4861 | 0 |
| 1736271000 | 77.2108 | -0.27 | -0.35 | 76.8527 | 77.6016 | 76.6714 | 0 |
| 1736184600 | 77.48 | 0.33 | 0.43 | 77.1721 | 77.5832 | 76.5591 | 0 |
| 1735925400 | 77.1475 | -0.3 | -0.38 | 76.6393 | 77.1749 | 76.4482 | 0 |
| 1735839000 | 77.444 | 0.94 | 1.22 | 76.3935 | 77.4688 | 76.3257 | 0 |
| 1735579800 | 76.5088 | -0.22 | -0.28 | 76.7788 | 77.1804 | 75.7928 | 0 |
| 1735320600 | 76.726 | 0.74 | 0.97 | 77.1411 | 77.2503 | 76.6663 | 0 |
| 1734975000 | 75.9856 | -0.03 | -0.04 | 75.9292 | 76.2267 | 75.7577 | 0 |
| 1734715800 | 76.0146 | 0.48 | 0.64 | 75.4738 | 76.0146 | 74.5401 | 0 |
| 1734629400 | 75.5332 | -1.83 | -2.36 | 77.7985 | 77.8414 | 75.2169 | 0 |
| 1734543000 | 77.3596 | -0.15 | -0.20 | 77.3149 | 77.4809 | 77.2502 | 0 |
| 1734456600 | 77.5125 | -0.71 | -0.91 | 78.1651 | 78.2591 | 77.4843 | 0 |
| 1734370200 | 78.223 | -0.05 | -0.06 | 78.0176 | 78.5056 | 77.8653 | 0 |
| 1734111000 | 78.2714 | -0.04 | -0.05 | 78.458 | 78.5651 | 78.0173 | 0 |
| 1734024600 | 78.3102 | 0.33 | 0.42 | 77.7526 | 78.4252 | 77.729 | 0 |
| 1733938200 | 77.9839 | -0.07 | -0.09 | 77.9196 | 78.108 | 77.5804 | 0 |
| 1733851800 | 78.0555 | 0.03 | 0.04 | 77.8745 | 78.0794 | 77.3675 | 0 |
| 1733765400 | 78.0259 | -0.15 | -0.19 | 78.242 | 78.4541 | 77.8347 | 0 |
| 1733506200 | 78.1713 | -0.37 | -0.46 | 78.2688 | 78.433 | 77.8327 | 0 |
| 1733419800 | 78.5363 | -0.51 | -0.65 | 79.0753 | 79.2406 | 78.4179 | 0 |
| 1733333400 | 79.0504 | -0.13 | -0.16 | 79.3574 | 79.4812 | 78.8961 | 0 |
| 1733247000 | 79.1803 | -0.5 | -0.63 | 79.7198 | 79.7546 | 79.1803 | 0 |
| 1733160600 | 79.6794 | 0.05 | 0.07 | 79.7511 | 80.0222 | 79.5403 | 0 |
| 1732901400 | 79.6257 | 0.26 | 0.33 | 79.1941 | 79.6257 | 79.064 | 0 |
| 1732815000 | 79.3618 | 0.14 | 0.18 | 79.428 | 79.5077 | 79.3029 | 0 |
| 1732728600 | 79.2202 | -0.45 | -0.57 | 79.5577 | 79.7063 | 79.2074 | 0 |
| 1732642200 | 79.6732 | -0.14 | -0.18 | 79.8319 | 79.8319 | 79.4798 | 0 |
| 1732555800 | 79.8169 | 0.19 | 0.24 | 79.4803 | 80.0775 | 79.0326 | 0 |
| 1732296600 | 79.6288 | 1.32 | 1.68 | 78.3822 | 79.7511 | 78.3165 | 0 |
| 1732210200 | 78.3135 | 1.43 | 1.86 | 77.2051 | 78.3514 | 77.0634 | 0 |
| 1732123800 | 76.8871 | 0.04 | 0.05 | 77.0204 | 77.1673 | 76.6426 | 0 |
| 1732037400 | 76.8455 | -0.61 | -0.79 | 77.1559 | 77.1838 | 76.1515 | 0 |
| 1731951000 | 77.4569 | 0.26 | 0.34 | 77.1307 | 77.465 | 76.9737 | 0 |
| 1731691800 | 77.1973 | -0.97 | -1.24 | 77.7583 | 77.9146 | 77.108 | 0 |
| 1731605400 | 78.1681 | -0.2 | -0.25 | 78.317 | 78.638 | 78.1273 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
