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 | -49.94 | -2.58929543581 | 1928.71 | 1934.51 | 1875.71 | 0 | 0 | IX |
| 4 | -98.12 | -4.96335152689 | 1976.89 | 2006.03 | 1875.71 | 0 | 0 | IX |
| 12 | -99.21 | -5.01572311146 | 1977.98 | 2095.31 | 1875.71 | 0 | 0 | IX |
| 26 | -277.25 | -12.8593426777 | 2156.02 | 2183.21 | 1875.71 | 0 | 0 | IX |
| 52 | -97.71 | -4.94363717316 | 1976.48 | 2199.98 | 1875.71 | 0 | 0 | IX |
| 156 | -322.33 | -14.6440416156 | 2201.1 | 2351.2 | 1672.94 | 0 | 0 | IX |
| 260 | -249.25 | -11.7127658575 | 2128.02 | 2351.2 | 1244.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1906.42 | -15.17 | -0.79 | 1908.64 | 1922.02 | 1902.24 | 0 |
| 1732555800 | 1921.59 | 6.79 | 0.35 | 1931.25 | 1934.51 | 1905.77 | 0 |
| 1732296600 | 1914.8 | 11.76 | 0.62 | 1913.08 | 1919.76 | 1890.72 | 0 |
| 1732210200 | 1903.04 | -6.83 | -0.36 | 1906.14 | 1910.38 | 1888.14 | 0 |
| 1732123800 | 1909.87 | -7.95 | -0.41 | 1928.71 | 1930.3 | 1908.54 | 0 |
| 1732037400 | 1917.82 | -14.12 | -0.73 | 1936.01 | 1941.03 | 1895.12 | 0 |
| 1731951000 | 1931.94 | 0.02 | 0.00 | 1931.87 | 1939.77 | 1922.67 | 0 |
| 1731691800 | 1931.92 | -3.04 | -0.16 | 1921.67 | 1946.63 | 1920.82 | 0 |
| 1731605400 | 1934.96 | 22.51 | 1.18 | 1913.74 | 1937.67 | 1906.83 | 0 |
| 1731519000 | 1912.45 | 0 | 0.00 | 1912.45 | 1912.45 | 1912.45 | 0 |
| 1731432600 | 1912.45 | -51.37 | -2.62 | 1942.17 | 1943.13 | 1909.94 | 0 |
| 1731346200 | 1963.82 | 18.24 | 0.94 | 1958.45 | 1972.58 | 1956.48 | 0 |
| 1731087000 | 1945.58 | -16.02 | -0.82 | 1958.33 | 1960.42 | 1940.22 | 0 |
| 1731000600 | 1961.6 | 8.88 | 0.45 | 1949.48 | 1967.45 | 1945.48 | 0 |
| 1730914200 | 1952.72 | -18.42 | -0.93 | 1981.82 | 2006.03 | 1945.01 | 0 |
| 1730827800 | 1971.14 | 3.45 | 0.18 | 1969 | 1975.61 | 1962.8 | 0 |
| 1730741400 | 1967.69 | -1.95 | -0.10 | 1962.76 | 1980.15 | 1962.76 | 0 |
| 1730482200 | 1969.64 | 11.71 | 0.60 | 1959.39 | 1976.32 | 1958.89 | 0 |
| 1730395800 | 1957.93 | -8.62 | -0.44 | 1960.19 | 1964.44 | 1946.14 | 0 |
| 1730309400 | 1966.55 | -24.64 | -1.24 | 1976.89 | 1982.16 | 1960.95 | 0 |
| 1730223000 | 1991.19 | -12.79 | -0.64 | 2011.69 | 2019.52 | 1989.39 | 0 |
| 1730136600 | 2003.98 | 18.57 | 0.94 | 1997.88 | 2008.99 | 1987.03 | 0 |
| 1729873800 | 1985.41 | -7.84 | -0.39 | 1986.3 | 1993.52 | 1977.46 | 0 |
| 1729787400 | 1993.25 | -8.65 | -0.43 | 2005.82 | 2013.95 | 1993.25 | 0 |
| 1729701000 | 2001.9 | -12.98 | -0.64 | 2004.93 | 2023.63 | 2001.29 | 0 |
| 1729614600 | 2014.88 | -5.73 | -0.28 | 2012.02 | 2018.35 | 1997.55 | 0 |
| 1729528200 | 2020.61 | -23.32 | -1.14 | 2037.63 | 2048.08 | 2018.41 | 0 |
| 1729269000 | 2043.93 | 7.33 | 0.36 | 2033.26 | 2052.8 | 2033.26 | 0 |
| 1729182600 | 2036.6 | 20.02 | 0.99 | 2025.94 | 2048.62 | 2022.74 | 0 |
| 1729096200 | 2016.58 | 0 | 0.00 | 2016.58 | 2016.58 | 2016.58 | 0 |
| 1729009800 | 2016.58 | -7.34 | -0.36 | 2028.09 | 2030.55 | 2014.97 | 0 |
| 1728923400 | 2023.92 | -1.75 | -0.09 | 2025.73 | 2026.99 | 2011.37 | 0 |
| 1728664200 | 2025.67 | 3.44 | 0.17 | 2012.62 | 2027.72 | 2011.62 | 0 |
| 1728577800 | 2022.23 | 0 | 0.00 | 2022.23 | 2022.23 | 2022.23 | 0 |
| 1728491400 | 2022.23 | 15.14 | 0.75 | 2008.35 | 2022.61 | 2004.86 | 0 |
| 1728405000 | 2007.09 | -8.11 | -0.40 | 1994.62 | 2012.02 | 1991.97 | 0 |
| 1728318600 | 2015.2 | -2.07 | -0.10 | 2025.32 | 2025.32 | 2003.83 | 0 |
| 1728059400 | 2017.27 | 20.19 | 1.01 | 1995.93 | 2025.44 | 1995.47 | 0 |
| 1727973000 | 1997.08 | -25.71 | -1.27 | 2017.25 | 2019.42 | 1992.44 | 0 |
| 1727886600 | 2022.79 | -12.53 | -0.62 | 2035.2 | 2035.3 | 2014.76 | 0 |
| 1727800200 | 2035.32 | -9.78 | -0.48 | 2046.91 | 2056.58 | 2026.65 | 0 |
| 1727713800 | 2045.1 | -46.9 | -2.24 | 2076 | 2079.69 | 2040.48 | 0 |
| 1727454600 | 2092 | 24.3 | 1.18 | 2072.4699 | 2095.31 | 2071.42 | 0 |
| 1727368200 | 2067.7 | 43.04 | 2.13 | 2043.78 | 2070.14 | 2041.43 | 0 |
| 1727281800 | 2024.66 | -0.87 | -0.04 | 2013.28 | 2031.43 | 2013.11 | 0 |
| 1727195400 | 2025.53 | 14.94 | 0.74 | 2033.7 | 2037.07 | 2021.69 | 0 |
| 1727109000 | 2010.59 | -29.81 | -1.46 | 2009.17 | 2015.29 | 1995.49 | 0 |
| 1726849800 | 2040.4 | -3.65 | -0.18 | 2040.4 | 2042.6 | 2015.44 | 0 |
| 1726763400 | 2044.05 | 33.8 | 1.68 | 2035.88 | 2045.71 | 2027.47 | 0 |
| 1726677000 | 2010.25 | -5.32 | -0.26 | 2015.27 | 2015.9 | 2009.41 | 0 |
| 1726590600 | 2015.57 | 16.57 | 0.83 | 2007.03 | 2027.58 | 2006.56 | 0 |
| 1726504200 | 1999 | -7.7 | -0.38 | 2003.17 | 2008.42 | 1995.13 | 0 |
| 1726245000 | 2006.7 | 11.96 | 0.60 | 1993.55 | 2011.4 | 1993.23 | 0 |
| 1726158600 | 1994.74 | 12.48 | 0.63 | 2006.25 | 2007.03 | 1984.57 | 0 |
| 1726072200 | 1982.26 | -4.65 | -0.23 | 1988.52 | 1996.71 | 1972.48 | 0 |
| 1725985800 | 1986.91 | -3.08 | -0.15 | 1986.78 | 2004.06 | 1980.23 | 0 |
| 1725899400 | 1989.99 | 14.76 | 0.75 | 1980.56 | 1993.87 | 1979.21 | 0 |
| 1725640200 | 1975.23 | -21.72 | -1.09 | 1993.75 | 2001.05 | 1971.07 | 0 |
| 1725553800 | 1996.95 | 5.68 | 0.29 | 1990.41 | 2013.38 | 1990.41 | 0 |
| 1725467400 | 1991.27 | -10.84 | -0.54 | 1977.98 | 1996.06 | 1977.98 | 0 |
| 1725381000 | 2002.11 | -12.34 | -0.61 | 2016.97 | 2020.44 | 1994.4 | 0 |
| 1725294600 | 2014.45 | 0.13 | 0.01 | 2012.24 | 2017.23 | 1994.04 | 0 |
| 1725035400 | 2014.32 | 8.47 | 0.42 | 2009.9 | 2023.32 | 2009.88 | 0 |
| 1724949000 | 2005.85 | 6.16 | 0.31 | 1996.74 | 2011.48 | 1996.74 | 0 |
| 1724862600 | 1999.69 | 1.46 | 0.07 | 2002.48 | 2005.2 | 1997.81 | 0 |
| 1724776200 | 1998.23 | 2.17 | 0.11 | 1996.86 | 2008.02 | 1996.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
