INXTRSP 500 EW 2D LS (I2SD)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6411 | -4.26802367767 | 61.8811 | 61.9959 | 58.2431 | 0 | 0 | IX |
| 4 | -5.6418 | -8.69550474864 | 64.8818 | 65.9186 | 56.7424 | 0 | 0 | IX |
| 12 | -11.8476 | -16.6661977616 | 71.0876 | 71.1829 | 56.7424 | 0 | 0 | IX |
| 26 | -8.1891 | -12.1447564924 | 67.4291 | 71.8836 | 56.7424 | 0 | 0 | IX |
| 52 | -2.5021 | -4.05250226345 | 61.7421 | 71.8836 | 56.7424 | 0 | 0 | IX |
| 156 | -0.2933 | -0.492665449421 | 59.5333 | 71.8836 | 53.2546 | 0 | 0 | IX |
| 260 | -0.2933 | -0.492665449421 | 59.5333 | 71.8836 | 53.2546 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 59.24 | -0.39 | -0.66 | 58.8592 | 59.3496 | 58.7133 | 0 |
| 1744821000 | 59.6321 | -0.33 | -0.56 | 59.5097 | 59.7562 | 59.1807 | 0 |
| 1744734600 | 59.9651 | 0.09 | 0.14 | 59.9903 | 60.3478 | 59.7461 | 0 |
| 1744648200 | 59.8799 | 1.26 | 2.14 | 59.3855 | 60.3202 | 59.2334 | 0 |
| 1744389000 | 58.6233 | -0.44 | -0.74 | 59.1533 | 59.1533 | 58.2431 | 0 |
| 1744302600 | 59.0629 | 1.86 | 3.25 | 61.8811 | 61.9959 | 59.0005 | 0 |
| 1744216200 | 57.2058 | -2.78 | -4.63 | 57.4327 | 58.0852 | 57.0683 | 0 |
| 1744129800 | 59.9817 | 0.93 | 1.58 | 58.8056 | 60.6007 | 58.7552 | 0 |
| 1744043400 | 59.0477 | -0.63 | -1.06 | 58.7441 | 60.4537 | 56.7424 | 0 |
| 1743784200 | 59.6797 | -2.28 | -3.69 | 61.5389 | 61.9621 | 58.9558 | 0 |
| 1743697800 | 61.9633 | -2.78 | -4.29 | 64.312299 | 64.383799 | 61.3031 | 0 |
| 1743611400 | 64.7415 | 0.03 | 0.04 | 64.7568 | 64.87 | 64.1062 | 0 |
| 1743525000 | 64.714299 | 0.47 | 0.73 | 64.6431 | 64.825599 | 64.0481 | 0 |
| 1743438600 | 64.2462 | 0.12 | 0.19 | 63.9345 | 64.2904 | 63.4605 | 0 |
| 1743183000 | 64.1213 | -0.88 | -1.35 | 64.9781 | 65.120599 | 64.1025 | 0 |
| 1743096600 | 65.001 | -0.47 | -0.72 | 65.3421 | 65.424499 | 64.743399 | 0 |
| 1743010200 | 65.4743 | 0.21 | 0.32 | 65.481899 | 65.9186 | 65.4561 | 0 |
| 1742923800 | 65.2675 | -0.3 | -0.46 | 65.6815 | 65.701899 | 65.231399 | 0 |
| 1742837400 | 65.568299 | 1.09 | 1.69 | 64.4513 | 65.628 | 64.3219 | 0 |
| 1742578200 | 64.476299 | -0.3 | -0.47 | 64.8315 | 64.8912 | 64.003699 | 0 |
| 1742491800 | 64.7812 | 0.05 | 0.07 | 64.8818 | 65.084599 | 64.631699 | 0 |
| 1742405400 | 64.7341 | 0.58 | 0.90 | 64.418499 | 64.8088 | 64.3618 | 0 |
| 1742319000 | 64.1584 | -0.27 | -0.42 | 64.6827 | 64.8516 | 64.0886 | 0 |
| 1742232600 | 64.4269 | 0.49 | 0.77 | 64.0907 | 64.5591 | 63.8758 | 0 |
| 1741973400 | 63.935 | 0.92 | 1.46 | 62.9425 | 64.071 | 62.8063 | 0 |
| 1741887000 | 63.0124 | -0.33 | -0.51 | 63.423 | 63.6885 | 62.9365 | 0 |
| 1741800600 | 63.3375 | -0.39 | -0.61 | 63.8288 | 64.093999 | 63.1291 | 0 |
| 1741714200 | 63.7279 | -1.68 | -2.57 | 64.7936 | 64.8097 | 63.6963 | 0 |
| 1741627800 | 65.411699 | 0.65 | 1.00 | 65.7835 | 65.893199 | 65.0845 | 0 |
| 1741368600 | 64.7636 | -0.68 | -1.04 | 65.1327 | 65.321299 | 64.7619 | 0 |
| 1741282200 | 65.4458 | 0.24 | 0.36 | 65.838499 | 66.0609 | 65.015 | 0 |
| 1741195800 | 65.2095 | -0.9 | -1.36 | 65.6564 | 65.8537 | 65.198899 | 0 |
| 1741109400 | 66.1113 | -1.94 | -2.86 | 67.3548 | 67.4155 | 66.0429 | 0 |
| 1741023000 | 68.0548 | -0.2 | -0.29 | 68.6499 | 68.7457 | 68.0465 | 0 |
| 1740763800 | 68.2561 | -0.12 | -0.18 | 67.9571 | 68.3623 | 67.839 | 0 |
| 1740677400 | 68.3808 | -0.06 | -0.08 | 68.1426 | 68.5927 | 68.0236 | 0 |
| 1740591000 | 68.4388 | 0.35 | 0.52 | 68.3939 | 68.6989 | 68.303 | 0 |
| 1740504600 | 68.0862 | -0.44 | -0.64 | 68.4923 | 68.5266 | 67.8987 | 0 |
| 1740418200 | 68.5268 | -0.33 | -0.48 | 68.2771 | 68.5793 | 68.181 | 0 |
| 1740159000 | 68.8557 | -0.01 | -0.01 | 69.1141 | 69.2902 | 68.805 | 0 |
| 1740072600 | 68.8659 | -0.77 | -1.11 | 69.7209 | 69.7217 | 68.8493 | 0 |
| 1739986200 | 69.6388 | 0.08 | 0.11 | 69.45 | 69.6868 | 69.3405 | 0 |
| 1739899800 | 69.5634 | 0.36 | 0.52 | 69.1821 | 69.5907 | 69.1432 | 0 |
| 1739813400 | 69.2031 | -0.15 | -0.21 | 69.2732 | 69.3394 | 69.1743 | 0 |
| 1739554200 | 69.3518 | -0.01 | -0.01 | 69.5323 | 69.5365 | 69.2291 | 0 |
| 1739467800 | 69.3577 | -0.23 | -0.32 | 69.2414 | 69.7193 | 69.2373 | 0 |
| 1739381400 | 69.5832 | -0.44 | -0.63 | 69.9131 | 70.3641 | 69.4408 | 0 |
| 1739295000 | 70.0234 | -0.18 | -0.26 | 70.5898 | 70.6365 | 69.8648 | 0 |
| 1739208600 | 70.2054 | 0.06 | 0.09 | 69.9941 | 70.4639 | 69.898 | 0 |
| 1738949400 | 70.1426 | -0.11 | -0.16 | 70.1517 | 70.3015 | 69.8853 | 0 |
| 1738863000 | 70.2564 | 0.61 | 0.88 | 70.0435 | 70.7352 | 70.0351 | 0 |
| 1738776600 | 69.6434 | -0.1 | -0.14 | 69.5534 | 69.6922 | 69.2755 | 0 |
| 1738690200 | 69.7399 | -0.42 | -0.60 | 69.9406 | 70.0538 | 69.5936 | 0 |
| 1738603800 | 70.1574 | -0.63 | -0.89 | 71.1237 | 71.1829 | 69.3911 | 0 |
| 1738344600 | 70.7897 | 0.18 | 0.26 | 70.7975 | 71.0331 | 70.7746 | 0 |
| 1738258200 | 70.6056 | 0.2 | 0.28 | 69.9744 | 70.6206 | 69.8227 | 0 |
| 1738171800 | 70.4052 | 0.11 | 0.16 | 70.2307 | 70.7095 | 70.1801 | 0 |
| 1738085400 | 70.2906 | 0.2 | 0.28 | 70.6273 | 70.7574 | 70.216 | 0 |
| 1737999000 | 70.0943 | -0.36 | -0.50 | 70.6618 | 70.6727 | 69.8948 | 0 |
| 1737739800 | 70.4495 | -0.43 | -0.61 | 70.9686 | 70.9796 | 70.3744 | 0 |
| 1737653400 | 70.8787 | -0.34 | -0.47 | 71.0876 | 71.1583 | 70.7603 | 0 |
| 1737567000 | 71.2142 | 0.04 | 0.06 | 71.2755 | 71.2925 | 70.9437 | 0 |
| 1737480600 | 71.1712 | 0.62 | 0.88 | 70.7383 | 71.3637 | 70.5788 | 0 |
| 1737394200 | 70.5522 | -0.84 | -1.18 | 71.0404 | 71.3301 | 70.4026 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
