INXTRMSCI USA SW1D EO (I2SF)
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 | 0.8458 | 0.907223571938 | 93.2295 | 94.3194 | 92.7217 | 0 | 0 | IX |
| 4 | 1.8295 | 1.98328812802 | 92.2458 | 94.3194 | 91.7798 | 0 | 0 | IX |
| 12 | 8.7025 | 10.1935276809 | 85.3728 | 94.3194 | 84.6594 | 0 | 0 | IX |
| 26 | 14.5291 | 18.2649831167 | 79.5462 | 94.3194 | 78.9352 | 0 | 0 | IX |
| 52 | 21.4301 | 29.4996778865 | 72.6452 | 94.3194 | 70.0895 | 0 | 0 | IX |
| 156 | 27.4817 | 41.2677794863 | 66.5936 | 94.3194 | 64.0289 | 0 | 0 | IX |
| 260 | 27.4817 | 41.2677794863 | 66.5936 | 94.3194 | 64.0289 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 94.0753 | 1.35 | 1.46 | 93.725 | 94.3194 | 93.5832 | 0 |
| 1721061000 | 92.7217 | -0.92 | -0.99 | 92.7217 | 92.7217 | 92.7217 | 0 |
| 1720801800 | 93.6449 | 0.48 | 0.52 | 93.1007 | 93.6525 | 92.8232 | 0 |
| 1720715400 | 93.1644 | -0.46 | -0.50 | 94.143 | 94.1517 | 93.0779 | 0 |
| 1720629000 | 93.6291 | 0.19 | 0.20 | 93.3147 | 93.6291 | 93.2458 | 0 |
| 1720542600 | 93.4381 | 0.3 | 0.33 | 93.2295 | 93.5544 | 93.1865 | 0 |
| 1720456200 | 93.1353 | 0.24 | 0.26 | 93.1614 | 93.2578 | 92.9553 | 0 |
| 1720197000 | 92.8935 | 0.18 | 0.19 | 92.6609 | 92.8935 | 92.4644 | 0 |
| 1720110600 | 92.7157 | 0.14 | 0.15 | 92.8875 | 92.9219 | 92.7072 | 0 |
| 1720024200 | 92.5807 | 0.1 | 0.11 | 92.8053 | 92.8053 | 92.3333 | 0 |
| 1719937800 | 92.4766 | 0.31 | 0.33 | 92.4317 | 92.5611 | 92.0857 | 0 |
| 1719851400 | 92.1691 | -0.75 | -0.81 | 91.8054 | 92.2582 | 91.7798 | 0 |
| 1719592200 | 92.9207 | 0.48 | 0.52 | 92.7867 | 93.4373 | 92.5963 | 0 |
| 1719505800 | 92.4446 | -0.08 | -0.09 | 92.6945 | 92.8029 | 92.4131 | 0 |
| 1719419400 | 92.5239 | 0.2 | 0.22 | 92.5404 | 92.7529 | 92.4037 | 0 |
| 1719333000 | 92.3234 | -0.14 | -0.15 | 91.8445 | 92.4339 | 91.8145 | 0 |
| 1719246600 | 92.4615 | -0.09 | -0.10 | 92.375 | 92.4948 | 91.98 | 0 |
| 1718987400 | 92.5527 | -0.19 | -0.21 | 92.4496 | 92.7874 | 92.3033 | 0 |
| 1718901000 | 92.7454 | 0.36 | 0.39 | 92.4948 | 92.8503 | 92.4647 | 0 |
| 1718814600 | 92.3821 | 0.09 | 0.10 | 92.5026 | 92.5587 | 92.3177 | 0 |
| 1718728200 | 92.2922 | 0.47 | 0.51 | 92.2458 | 92.4492 | 92.1207 | 0 |
| 1718641800 | 91.8215 | 0.31 | 0.34 | 91.8372 | 91.8802 | 91.5033 | 0 |
| 1718382600 | 91.5147 | 0.36 | 0.39 | 91.6364 | 92.0913 | 91.5147 | 0 |
| 1718296200 | 91.1577 | 0.49 | 0.54 | 90.8105 | 91.1577 | 90.693 | 0 |
| 1718209800 | 90.6702 | 0.53 | 0.59 | 90.5299 | 90.9273 | 89.7489 | 0 |
| 1718123400 | 90.1356 | 0.03 | 0.03 | 90.0702 | 90.4649 | 89.8787 | 0 |
| 1718037000 | 90.1099 | 0.49 | 0.54 | 89.9799 | 90.1582 | 89.7772 | 0 |
| 1717777800 | 89.6229 | 0.71 | 0.80 | 88.8842 | 89.8082 | 88.8027 | 0 |
| 1717691400 | 88.9123 | 0.18 | 0.20 | 88.9771 | 89.1491 | 88.8465 | 0 |
| 1717605000 | 88.7319 | 1.24 | 1.42 | 87.9744 | 88.7548 | 87.8855 | 0 |
| 1717518600 | 87.4924 | -0.05 | -0.05 | 87.6914 | 87.9901 | 87.431 | 0 |
| 1717432200 | 87.5402 | 0.73 | 0.84 | 87.9325 | 88.3823 | 87.5041 | 0 |
| 1717173000 | 86.8075 | -0.83 | -0.94 | 87.5643 | 87.6169 | 86.785 | 0 |
| 1717086600 | 87.6353 | -0.66 | -0.75 | 88.3183 | 88.3429 | 87.4827 | 0 |
| 1717000200 | 88.2947 | -0.09 | -0.10 | 88.5173 | 88.7012 | 87.9321 | 0 |
| 1716913800 | 88.3837 | -0.08 | -0.09 | 88.3268 | 88.515 | 88.2213 | 0 |
| 1716827400 | 88.4642 | -0.09 | -0.10 | 88.5294 | 88.6111 | 88.3991 | 0 |
| 1716568200 | 88.5521 | -0.43 | -0.49 | 88.2185 | 88.6277 | 87.8895 | 0 |
| 1716481800 | 88.9858 | 0.12 | 0.13 | 88.7745 | 89.0919 | 88.4927 | 0 |
| 1716395400 | 88.869 | -0.06 | -0.07 | 88.7472 | 89.0751 | 88.739 | 0 |
| 1716309000 | 88.9319 | -0.1 | -0.12 | 88.8347 | 88.9922 | 88.6884 | 0 |
| 1716222600 | 89.036 | 0.51 | 0.58 | 88.5951 | 89.1003 | 88.5706 | 0 |
| 1715963400 | 88.5232 | -0.39 | -0.44 | 88.604 | 88.8206 | 88.4829 | 0 |
| 1715877000 | 88.915 | 0.47 | 0.53 | 88.6682 | 89.0152 | 88.6274 | 0 |
| 1715790600 | 88.4426 | 0.73 | 0.83 | 87.9824 | 88.4686 | 87.6588 | 0 |
| 1715704200 | 87.7113 | -0.15 | -0.17 | 87.8837 | 88.0428 | 87.5995 | 0 |
| 1715617800 | 87.8586 | 0 | 0.00 | 88.053 | 88.0571 | 87.7759 | 0 |
| 1715358600 | 87.8552 | 0.17 | 0.19 | 87.8542 | 88.2161 | 87.7728 | 0 |
| 1715272200 | 87.6855 | 0.17 | 0.20 | 87.7164 | 87.8308 | 87.4125 | 0 |
| 1715185800 | 87.5106 | -0.09 | -0.10 | 87.6751 | 87.7567 | 87.2705 | 0 |
| 1715099400 | 87.597 | 0.65 | 0.75 | 87.4315 | 87.5976 | 87.3018 | 0 |
| 1715013000 | 86.9482 | 0.68 | 0.78 | 86.5231 | 86.9596 | 86.2986 | 0 |
| 1714753800 | 86.2715 | 0.79 | 0.92 | 85.7274 | 86.5689 | 85.0932 | 0 |
| 1714667400 | 85.4851 | -0.78 | -0.90 | 85.0102 | 85.8306 | 84.931 | 0 |
| 1714494600 | 86.2627 | -0.34 | -0.40 | 86.7764 | 86.8818 | 86.2406 | 0 |
| 1714408200 | 86.6053 | -0.06 | -0.07 | 86.4053 | 86.9703 | 86.3087 | 0 |
| 1714149000 | 86.6651 | 1.82 | 2.14 | 85.3541 | 86.8075 | 85.2152 | 0 |
| 1714062600 | 84.8483 | -1.03 | -1.20 | 85.8437 | 86.1812 | 84.6594 | 0 |
| 1713976200 | 85.8782 | 0 | 0.01 | 86.0319 | 86.393 | 85.858 | 0 |
| 1713889800 | 85.8738 | 1.04 | 1.22 | 85.3728 | 85.9815 | 84.9817 | 0 |
| 1713803400 | 84.8346 | -0.12 | -0.14 | 84.478 | 85.2446 | 84.4464 | 0 |
| 1713544200 | 84.955 | -1.21 | -1.40 | 85.3889 | 85.4049 | 84.8008 | 0 |
| 1713457800 | 86.1632 | 0.36 | 0.42 | 86.1632 | 86.1632 | 86.1632 | 0 |
| 1713371400 | 85.8001 | -0.6 | -0.69 | 86.1805 | 86.542 | 85.707 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
