OMX Baltic Consumer Staples GI (B45GI)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736805600 | 1508.6525 | 8.85 | 0.59 | 1507.8252 | 1513.3114 | 1501.0287 | 0 |
| 1736546400 | 1499.8044 | 20.04 | 1.35 | 1500.5447 | 1507.3246 | 1494.2121 | 0 |
| 1736373600 | 1479.7657 | -3.31 | -0.22 | 1485.9667 | 1485.9667 | 1479.07 | 0 |
| 1736287200 | 1483.0736 | -6.75 | -0.45 | 1500.4483 | 1500.4483 | 1482.5329 | 0 |
| 1736200800 | 1489.828 | 6 | 0.40 | 1486.4085 | 1499.9505 | 1486.4085 | 0 |
| 1735941600 | 1483.8297 | -1.43 | -0.10 | 1486.4449 | 1490.6443 | 1477.2954 | 0 |
| 1735855200 | 1485.2577 | 22.29 | 1.52 | 1473.3291 | 1486.8376 | 1473.3291 | 0 |
| 1735682400 | 1462.9695 | 0 | 0.00 | 1462.9695 | 1462.9695 | 1462.9695 | 0 |
| 1735596000 | 1462.9695 | -6.53 | -0.44 | 1466.5821 | 1467.7754 | 1457.7347 | 0 |
| 1735336800 | 1469.4958 | 4.28 | 0.29 | 1468.6948 | 1469.7076 | 1458.5621 | 0 |
| 1735250400 | 1465.2114 | 0 | 0.00 | 1465.2114 | 1465.2114 | 1465.2114 | 0 |
| 1735077600 | 1465.2114 | 0 | 0.00 | 1465.2114 | 1465.2114 | 1465.2114 | 0 |
| 1734991200 | 1465.2114 | -10.18 | -0.69 | 1472.5963 | 1475.3065 | 1465.2114 | 0 |
| 1734732000 | 1475.3948 | 10.87 | 0.74 | 1467.7488 | 1475.5699 | 1465.1697 | 0 |
| 1734645600 | 1464.5242 | 1.13 | 0.08 | 1465.2085 | 1468.1378 | 1459.923 | 0 |
| 1734559200 | 1463.3974 | 6.81 | 0.47 | 1447.1925 | 1463.3974 | 1447.1925 | 0 |
| 1734472800 | 1456.5906 | -3.26 | -0.22 | 1460.3055 | 1461.2168 | 1451.1567 | 0 |
| 1734386400 | 1459.8476 | 0.83 | 0.06 | 1461.2862 | 1462.4921 | 1452.7521 | 0 |
| 1734127200 | 1459.0128 | -5.19 | -0.35 | 1463.4264 | 1467.8664 | 1459.0128 | 0 |
| 1734040800 | 1464.2002 | 9.36 | 0.64 | 1456.4992 | 1467.1643 | 1456.1785 | 0 |
| 1733954400 | 1454.8359 | 7.93 | 0.55 | 1446.5458 | 1472.9391 | 1446.5458 | 0 |
| 1733868000 | 1446.9034 | -21.73 | -1.48 | 1460.4378 | 1471.2028 | 1446.9034 | 0 |
| 1733781600 | 1468.6324 | 13.52 | 0.93 | 1450.9662 | 1475.3991 | 1434.5272 | 0 |
| 1733522400 | 1455.1157 | -11.08 | -0.76 | 1449.1932 | 1458.2413 | 1436.1739 | 0 |
| 1733436000 | 1466.1947 | 0.42 | 0.03 | 1463.3113 | 1473.769 | 1457.1089 | 0 |
| 1733349600 | 1465.7717 | 0.61 | 0.04 | 1468.8219 | 1471.1483 | 1462.9813 | 0 |
| 1733263200 | 1465.1609 | 23.97 | 1.66 | 1451.2374 | 1467.053 | 1440.6733 | 0 |
| 1733176800 | 1441.1952 | 19.51 | 1.37 | 1425.8436 | 1441.5217 | 1425.8436 | 0 |
| 1732917600 | 1421.6845 | 18.66 | 1.33 | 1417.1239 | 1423.7883 | 1405.1876 | 0 |
| 1732744800 | 1403.0241 | -14.21 | -1.00 | 1413.991 | 1416.7295 | 1403.0241 | 0 |
| 1732658400 | 1417.2295 | 4.96 | 0.35 | 1407.6822 | 1418.7248 | 1406.8354 | 0 |
| 1732572000 | 1412.2708 | 15.7 | 1.12 | 1400.6659 | 1420.7715 | 1399.7833 | 0 |
| 1732312800 | 1396.5684 | -15.13 | -1.07 | 1412.2671 | 1412.2671 | 1392.0373 | 0 |
| 1732226400 | 1411.702 | -9.83 | -0.69 | 1414.981 | 1417.6954 | 1411.702 | 0 |
| 1732140000 | 1421.5278 | -5.95 | -0.42 | 1425.228 | 1426.7141 | 1419.0461 | 0 |
| 1732053600 | 1427.4759 | 13.62 | 0.96 | 1413.7788 | 1427.4759 | 1412.2715 | 0 |
| 1731967200 | 1413.8599 | 2.01 | 0.14 | 1406.7554 | 1416.8237 | 1401.0866 | 0 |
| 1731708000 | 1411.8515 | 9.15 | 0.65 | 1405.8919 | 1414.7478 | 1399.5817 | 0 |
| 1731621600 | 1402.7031 | -18.4 | -1.29 | 1417.604 | 1422.0954 | 1397.6137 | 0 |
| 1731535200 | 1421.0995 | -8.36 | -0.58 | 1427.1111 | 1434.9605 | 1417.7763 | 0 |
| 1731448800 | 1429.4617 | 5.74 | 0.40 | 1430.6504 | 1435.6597 | 1421.8979 | 0 |
| 1731362400 | 1423.7257 | -37.93 | -2.60 | 1467.2594 | 1467.2594 | 1421.8487 | 0 |
| 1731103200 | 1461.6587 | -5.81 | -0.40 | 1457.9238 | 1467.8092 | 1457.8345 | 0 |
| 1731016800 | 1467.4695 | -10.47 | -0.71 | 1479.0518 | 1479.5497 | 1466.8576 | 0 |
| 1730930400 | 1477.9396 | 5.06 | 0.34 | 1472.2376 | 1480.0904 | 1462.7041 | 0 |
| 1730844000 | 1472.8844 | -11.35 | -0.76 | 1488.0422 | 1490.5576 | 1472.8844 | 0 |
| 1730757600 | 1484.2342 | 0.89 | 0.06 | 1489.4885 | 1489.4885 | 1479.0333 | 0 |
| 1730494800 | 1483.3438 | -0.37 | -0.03 | 1483.5622 | 1484.2125 | 1481.0877 | 0 |
| 1730408400 | 1483.7185 | -7.47 | -0.50 | 1493.0686 | 1495.1914 | 1483.5228 | 0 |
| 1730322000 | 1491.1917 | -9.16 | -0.61 | 1502.4335 | 1502.9586 | 1487.4378 | 0 |
| 1730235600 | 1500.3472 | 6.43 | 0.43 | 1480.579 | 1505.2967 | 1480.579 | 0 |
| 1730149200 | 1493.9193 | -11.21 | -0.74 | 1503.5186 | 1509.9087 | 1491.2154 | 0 |
| 1729890000 | 1505.1306 | 9.66 | 0.65 | 1496.7286 | 1505.1306 | 1488.1419 | 0 |
| 1729803600 | 1495.4664 | 1.68 | 0.11 | 1500.5227 | 1503.2517 | 1493.5895 | 0 |
| 1729717200 | 1493.782 | 12.08 | 0.82 | 1482.412 | 1496.7815 | 1482.412 | 0 |
| 1729630800 | 1481.7019 | 9.65 | 0.66 | 1462.4476 | 1484.7864 | 1462.4476 | 0 |
| 1729544400 | 1472.0567 | -3.93 | -0.27 | 1479.0275 | 1482.5987 | 1471.0432 | 0 |
| 1729285200 | 1475.987 | 12.44 | 0.85 | 1474.3942 | 1475.987 | 1472.0244 | 0 |
| 1729198800 | 1463.5449 | 2.87 | 0.20 | 1461.7502 | 1464.9452 | 1458.7722 | 0 |
| 1729112400 | 1460.6775 | -4.87 | -0.33 | 1467.8405 | 1472.6646 | 1456.5001 | 0 |
| 1729026000 | 1465.5472 | -5.95 | -0.40 | 1469.775 | 1474.0067 | 1454.8249 | 0 |
| 1728939600 | 1471.4926 | 7.87 | 0.54 | 1469.8562 | 1481.0979 | 1469.8562 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
