FTSE Fledgling Ex Investment Companies (NSIX)
FTSE
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 | -34.22 | -0.197387243547 | 17336.48 | 17368.06 | 17115.49 | 0 | 0 | IX |
| 4 | 751.25 | 4.53899792218 | 16551.01 | 17419.14 | 16421.49 | 0 | 0 | IX |
| 12 | -367.91 | -2.08209655029 | 17670.17 | 17716.97 | 16318.33 | 0 | 0 | IX |
| 26 | -1689.97 | -8.89821785014 | 18992.23 | 19520.35 | 16318.33 | 0 | 0 | IX |
| 52 | 575.18 | 3.43861570579 | 16727.08 | 19520.35 | 15710.09 | 0 | 0 | IX |
| 156 | -264.59 | -1.50618921434 | 17566.85 | 19520.35 | 13840.93 | 0 | 0 | IX |
| 260 | 5640.55 | 48.3681209703 | 11661.71 | 19520.35 | 6547.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 17302.26 | -6.12 | -0.04 | 17308.38 | 17337.86 | 17220.4 | 0 |
| 1735061400 | 17308.38 | 80.61 | 0.47 | 17227.77 | 17368.06 | 17174.46 | 0 |
| 1734975000 | 17227.77 | 8.04 | 0.05 | 17219.73 | 17232 | 17166.35 | 0 |
| 1734715800 | 17219.73 | -116.75 | -0.67 | 17336.48 | 17348.56 | 17115.49 | 0 |
| 1734629400 | 17336.48 | 21.93 | 0.13 | 17314.55 | 17419.14 | 17166.41 | 0 |
| 1734543000 | 17314.55 | 121.62 | 0.71 | 17192.93 | 17340.05 | 17189.67 | 0 |
| 1734456600 | 17192.93 | -71.29 | -0.41 | 17264.22 | 17376.17 | 17192.93 | 0 |
| 1734370200 | 17264.22 | 72.49 | 0.42 | 17191.73 | 17264.22 | 17051.1 | 0 |
| 1734111000 | 17191.73 | -38.03 | -0.22 | 17229.76 | 17293.85 | 17151.98 | 0 |
| 1734024600 | 17229.76 | 99.17 | 0.58 | 17130.59 | 17229.76 | 17107.52 | 0 |
| 1733938200 | 17130.59 | 260.3 | 1.54 | 16870.29 | 17210.05 | 16870.29 | 0 |
| 1733851800 | 16870.29 | 120.99 | 0.72 | 16749.3 | 16879.32 | 16705.3 | 0 |
| 1733765400 | 16749.3 | -47.36 | -0.28 | 16796.66 | 16964.47 | 16657.52 | 0 |
| 1733506200 | 16796.66 | 283.04 | 1.71 | 16513.619 | 16796.66 | 16468.52 | 0 |
| 1733419800 | 16513.619 | -17.71 | -0.11 | 16531.33 | 16577.09 | 16442.38 | 0 |
| 1733333400 | 16531.33 | 83.42 | 0.51 | 16447.91 | 16594.919 | 16447.91 | 0 |
| 1733247000 | 16447.91 | 23.38 | 0.14 | 16424.529 | 16550.279 | 16421.49 | 0 |
| 1733160600 | 16424.529 | -50.56 | -0.31 | 16475.09 | 16651.099 | 16424.529 | 0 |
| 1732901400 | 16475.09 | -75.92 | -0.46 | 16551.009 | 16551.009 | 16447.91 | 0 |
| 1732815000 | 16551.009 | -175.01 | -1.05 | 16726.02 | 16726.02 | 16318.33 | 0 |
| 1732728600 | 16726.02 | 68.44 | 0.41 | 16657.58 | 16726.02 | 16471.369 | 0 |
| 1732642200 | 16657.58 | 14.28 | 0.09 | 16643.3 | 16740.65 | 16598.84 | 0 |
| 1732555800 | 16643.3 | 29.5 | 0.18 | 16613.8 | 16732.49 | 16516.58 | 0 |
| 1732296600 | 16613.8 | -100.82 | -0.60 | 16714.619 | 16850.46 | 16535.98 | 0 |
| 1732210200 | 16714.619 | 11.6 | 0.07 | 16703.02 | 16714.619 | 16538.419 | 0 |
| 1732123800 | 16703.02 | 74.11 | 0.45 | 16628.91 | 16740.66 | 16534.45 | 0 |
| 1732037400 | 16628.91 | -158.46 | -0.94 | 16787.37 | 16830.18 | 16577.71 | 0 |
| 1731951000 | 16787.37 | 50.11 | 0.30 | 16737.259 | 16851.73 | 16737.259 | 0 |
| 1731691800 | 16737.259 | -34.67 | -0.21 | 16771.93 | 16783.02 | 16538.16 | 0 |
| 1731605400 | 16771.93 | -32.43 | -0.19 | 16804.36 | 16902.46 | 16771.93 | 0 |
| 1731519000 | 16804.36 | 37.52 | 0.22 | 16766.84 | 16878.36 | 16766.84 | 0 |
| 1731432600 | 16766.84 | -6.84 | -0.04 | 16773.68 | 16815.11 | 16619.58 | 0 |
| 1731346200 | 16773.68 | -55.82 | -0.33 | 16829.5 | 16850.07 | 16658.49 | 0 |
| 1731087000 | 16829.5 | -66.62 | -0.39 | 16896.12 | 16896.12 | 16710 | 0 |
| 1731000600 | 16896.12 | 101.94 | 0.61 | 16794.18 | 16896.12 | 16738.47 | 0 |
| 1730914200 | 16794.18 | -52.43 | -0.31 | 16846.61 | 16903.77 | 16730.33 | 0 |
| 1730827800 | 16846.61 | 46.24 | 0.28 | 16800.37 | 16846.61 | 16710.49 | 0 |
| 1730741400 | 16800.37 | -43.34 | -0.26 | 16843.71 | 16885.84 | 16800.37 | 0 |
| 1730482200 | 16843.71 | -29.74 | -0.18 | 16873.45 | 16873.45 | 16810.84 | 0 |
| 1730395800 | 16873.45 | 7.12 | 0.04 | 16866.33 | 16878.24 | 16737.32 | 0 |
| 1730309400 | 16866.33 | 176.82 | 1.06 | 16689.509 | 17026.82 | 16586.9 | 0 |
| 1730223000 | 16689.509 | -20.06 | -0.12 | 16709.57 | 16774.75 | 16663.06 | 0 |
| 1730136600 | 16709.57 | -123.08 | -0.73 | 16832.65 | 16832.65 | 16553.82 | 0 |
| 1729873800 | 16832.65 | -15.9 | -0.09 | 16848.55 | 16867.69 | 16736.49 | 0 |
| 1729787400 | 16848.55 | -161.77 | -0.95 | 17010.32 | 17097.13 | 16819.25 | 0 |
| 1729701000 | 17010.32 | -232.66 | -1.35 | 17242.98 | 17273.39 | 17008.31 | 0 |
| 1729614600 | 17242.98 | 120.5 | 0.70 | 17122.48 | 17322.3 | 17119.73 | 0 |
| 1729528200 | 17122.48 | -110.31 | -0.64 | 17232.79 | 17432.63 | 17122.48 | 0 |
| 1729269000 | 17232.79 | 55.74 | 0.32 | 17177.05 | 17232.79 | 17131.96 | 0 |
| 1729182600 | 17177.05 | -83.39 | -0.48 | 17260.44 | 17278.13 | 17135.09 | 0 |
| 1729096200 | 17260.44 | -117.23 | -0.67 | 17377.67 | 17435.65 | 17260.44 | 0 |
| 1729009800 | 17377.67 | 12.57 | 0.07 | 17365.1 | 17426.15 | 17312.85 | 0 |
| 1728923400 | 17365.1 | 74.19 | 0.43 | 17290.91 | 17365.1 | 17196.61 | 0 |
| 1728664200 | 17290.91 | -27.47 | -0.16 | 17318.38 | 17318.38 | 17235.52 | 0 |
| 1728577800 | 17318.38 | -244.33 | -1.39 | 17562.71 | 17562.71 | 17186.07 | 0 |
| 1728491400 | 17562.71 | -10.3 | -0.06 | 17573.01 | 17652.31 | 17441.2 | 0 |
| 1728405000 | 17573.01 | -44.3 | -0.25 | 17617.31 | 17716.97 | 17573.01 | 0 |
| 1728318600 | 17617.31 | 32.81 | 0.19 | 17584.5 | 17617.31 | 17448.19 | 0 |
| 1728059400 | 17584.5 | -85.67 | -0.48 | 17670.17 | 17670.17 | 17458.9 | 0 |
| 1727973000 | 17670.17 | -77.87 | -0.44 | 17748.04 | 17756.07 | 17548.61 | 0 |
| 1727886600 | 17748.04 | -204.34 | -1.14 | 17952.38 | 17973.68 | 17657.28 | 0 |
| 1727800200 | 17952.38 | -63.71 | -0.35 | 18016.09 | 18129.63 | 17865.99 | 0 |
| 1727713800 | 18016.09 | 142.86 | 0.80 | 17873.23 | 18249.7 | 17873.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
