INXTRSP 500 EW 2D DL (I2SE)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0641 | 1.22621691168 | 86.7791 | 88.0204 | 86.7622 | 0 | 0 | IX |
| 4 | 3.4033 | 4.03044058555 | 84.4399 | 88.0204 | 83.1202 | 0 | 0 | IX |
| 12 | 2.7222 | 3.19803573736 | 85.121 | 90.3319 | 83.1202 | 0 | 0 | IX |
| 26 | 6.0158 | 7.35181613983 | 81.8274 | 90.3319 | 78.1113 | 0 | 0 | IX |
| 52 | 11.6086 | 15.2274688921 | 76.2346 | 90.3319 | 75.4665 | 0 | 0 | IX |
| 156 | 17.4134 | 24.7244774229 | 70.4298 | 90.3319 | 64.7184 | 0 | 0 | IX |
| 260 | 17.4134 | 24.7244774229 | 70.4298 | 90.3319 | 64.7184 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 87.4231 | -0.59 | -0.67 | 87.8244 | 87.8371 | 87.3242 | 0 |
| 1737739800 | 88.0127 | 0.45 | 0.52 | 87.8967 | 88.0204 | 87.7249 | 0 |
| 1737653400 | 87.5597 | -0.2 | -0.22 | 87.4769 | 87.6542 | 87.2041 | 0 |
| 1737567000 | 87.7554 | 0.08 | 0.09 | 87.7999 | 87.8161 | 87.5935 | 0 |
| 1737480600 | 87.6784 | 0.89 | 1.02 | 86.7791 | 87.7407 | 86.7622 | 0 |
| 1737394200 | 86.7905 | -0.24 | -0.28 | 86.7776 | 86.8114 | 86.7236 | 0 |
| 1737135000 | 87.0299 | 0.88 | 1.02 | 86.3621 | 87.0384 | 86.3495 | 0 |
| 1737048600 | 86.1471 | 0.62 | 0.73 | 85.6787 | 86.1967 | 85.5061 | 0 |
| 1736962200 | 85.5239 | 1.18 | 1.40 | 84.8599 | 86.1718 | 84.8354 | 0 |
| 1736875800 | 84.3445 | 0.71 | 0.85 | 84.1972 | 84.7959 | 84.1808 | 0 |
| 1736789400 | 83.6355 | -0.05 | -0.06 | 83.505 | 83.7524 | 83.1202 | 0 |
| 1736530200 | 83.688 | -1.09 | -1.28 | 84.7881 | 84.8127 | 83.5659 | 0 |
| 1736443800 | 84.7769 | 0.2 | 0.24 | 84.7728 | 84.7893 | 84.7646 | 0 |
| 1736357400 | 84.5766 | -0.52 | -0.61 | 84.652 | 84.6643 | 83.9707 | 0 |
| 1736271000 | 85.093 | -0.58 | -0.67 | 84.9347 | 85.4439 | 84.8256 | 0 |
| 1736184600 | 85.6709 | 0.86 | 1.02 | 84.9765 | 85.7431 | 84.9358 | 0 |
| 1735925400 | 84.809 | 0.03 | 0.03 | 84.1984 | 84.8173 | 84.1789 | 0 |
| 1735839000 | 84.783 | 0.39 | 0.46 | 84.4399 | 85.0973 | 84.4314 | 0 |
| 1735579800 | 84.3965 | -0.76 | -0.89 | 85.136 | 85.1523 | 83.7043 | 0 |
| 1735320600 | 85.154 | 0.67 | 0.79 | 85.6694 | 85.7254 | 85.0638 | 0 |
| 1734975000 | 84.4826 | -0.62 | -0.73 | 84.8388 | 84.8509 | 84.2391 | 0 |
| 1734715800 | 85.1063 | 1.01 | 1.20 | 84.1046 | 85.1063 | 83.3248 | 0 |
| 1734629400 | 84.0951 | -2.49 | -2.87 | 86.5997 | 86.6205 | 83.7867 | 0 |
| 1734543000 | 86.5809 | -0.11 | -0.13 | 86.5361 | 86.6749 | 86.4638 | 0 |
| 1734456600 | 86.6938 | -0.88 | -1.01 | 87.1939 | 87.2064 | 86.6536 | 0 |
| 1734370200 | 87.5763 | -0.09 | -0.10 | 87.5007 | 87.7811 | 87.3327 | 0 |
| 1734111000 | 87.664 | -0.5 | -0.57 | 87.8244 | 87.833 | 87.3807 | 0 |
| 1734024600 | 88.1645 | -0.14 | -0.16 | 88.1358 | 88.2 | 87.9982 | 0 |
| 1733938200 | 88.3039 | -0.17 | -0.19 | 88.0461 | 88.423 | 88.0335 | 0 |
| 1733851800 | 88.4714 | -0.44 | -0.50 | 88.5909 | 88.6035 | 87.8347 | 0 |
| 1733765400 | 88.9136 | -0.2 | -0.22 | 89.0049 | 89.2702 | 88.8237 | 0 |
| 1733506200 | 89.1121 | -0.17 | -0.19 | 89.0845 | 89.5094 | 89.0593 | 0 |
| 1733419800 | 89.2844 | -0.18 | -0.20 | 89.4955 | 89.5674 | 89.1985 | 0 |
| 1733333400 | 89.4615 | 0.02 | 0.03 | 89.5102 | 89.5921 | 89.2364 | 0 |
| 1733247000 | 89.4367 | -0.41 | -0.46 | 89.879 | 89.9712 | 89.4367 | 0 |
| 1733160600 | 89.8471 | -0.4 | -0.44 | 90.1303 | 90.207 | 89.624 | 0 |
| 1732901400 | 90.2427 | 0.39 | 0.43 | 89.8675 | 90.2622 | 89.8546 | 0 |
| 1732815000 | 89.8525 | -0.13 | -0.14 | 89.8525 | 89.8695 | 89.8312 | 0 |
| 1732728600 | 89.9802 | 0.21 | 0.24 | 89.9512 | 90.3319 | 89.919 | 0 |
| 1732642200 | 89.7683 | -0.14 | -0.16 | 89.9773 | 89.9774 | 89.5264 | 0 |
| 1732555800 | 89.9127 | 0.91 | 1.02 | 89.1738 | 90.287 | 89.1442 | 0 |
| 1732296600 | 89.0058 | 0.71 | 0.81 | 88.4774 | 89.0887 | 88.4433 | 0 |
| 1732210200 | 88.295 | 1.47 | 1.69 | 87.3386 | 88.373 | 87.3179 | 0 |
| 1732123800 | 86.8251 | -0.22 | -0.25 | 87.0703 | 87.143 | 86.695 | 0 |
| 1732037400 | 87.0422 | -0.39 | -0.44 | 87.2806 | 87.3177 | 86.4003 | 0 |
| 1731951000 | 87.43 | 0.49 | 0.57 | 86.9441 | 87.4402 | 86.9112 | 0 |
| 1731691800 | 86.9387 | -1.14 | -1.29 | 87.5859 | 87.6024 | 86.8886 | 0 |
| 1731605400 | 88.0787 | -0.52 | -0.58 | 88.2634 | 88.3681 | 88.062 | 0 |
| 1731519000 | 88.5938 | 0.1 | 0.11 | 88.2124 | 88.5978 | 88.175 | 0 |
| 1731432600 | 88.4957 | -0.98 | -1.10 | 89.1678 | 89.1845 | 88.4951 | 0 |
| 1731346200 | 89.478 | 0.84 | 0.94 | 88.6933 | 89.5023 | 88.6807 | 0 |
| 1731087000 | 88.6427 | 0.39 | 0.45 | 88.2519 | 88.8456 | 88.2314 | 0 |
| 1731000600 | 88.2486 | 0.48 | 0.55 | 88.1637 | 88.4211 | 88.1475 | 0 |
| 1730914200 | 87.7651 | 2.03 | 2.37 | 86.1268 | 87.973 | 86.1069 | 0 |
| 1730827800 | 85.7359 | 0.7 | 0.82 | 85.121 | 85.7998 | 85.0494 | 0 |
| 1730741400 | 85.0395 | -0.3 | -0.35 | 85.045 | 85.5601 | 85.0255 | 0 |
| 1730482200 | 85.3359 | -0.05 | -0.06 | 84.9858 | 85.7458 | 84.9741 | 0 |
| 1730395800 | 85.3876 | -0.75 | -0.88 | 85.9238 | 85.9358 | 85.1404 | 0 |
| 1730309400 | 86.1425 | -0.08 | -0.10 | 86.0654 | 86.4174 | 85.8026 | 0 |
| 1730223000 | 86.2268 | -0.19 | -0.22 | 86.3364 | 86.363 | 85.8748 | 0 |
| 1730136600 | 86.4173 | 0.09 | 0.10 | 85.8706 | 86.5406 | 85.8587 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
