ISE CTA Cloud Computing Index (CPQ)
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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 1110.7165 | -25.74 | -2.26 | 1137.8114 | 1137.8869 | 1105.715 | 0 |
| 1727730000 | 1136.4535 | 1.95 | 0.17 | 1130.6679 | 1137.0499 | 1124.64 | 0 |
| 1727470800 | 1134.5038 | -3.04 | -0.27 | 1141.1026 | 1141.1026 | 1131.827 | 0 |
| 1727384400 | 1137.5461 | 4.56 | 0.40 | 1145.1158 | 1145.8623 | 1126.4686 | 0 |
| 1727298000 | 1132.9905 | -3.14 | -0.28 | 1133.9091 | 1137.9135 | 1130.5637 | 0 |
| 1727211600 | 1136.133 | 1.44 | 0.13 | 1139.267 | 1140.9425 | 1128.5202 | 0 |
| 1727125200 | 1134.6955 | 4.78 | 0.42 | 1133.3251 | 1135.2343 | 1127.3462 | 0 |
| 1726866000 | 1129.919 | 4.78 | 0.43 | 1123.5713 | 1130.584 | 1117.3116 | 0 |
| 1726779600 | 1125.1367 | 25.17 | 2.29 | 1124.3416 | 1128.0798 | 1117.9394 | 0 |
| 1726693200 | 1099.968 | -3.67 | -0.33 | 1104.6205 | 1114.5012 | 1094.9622 | 0 |
| 1726606800 | 1103.6334 | -0.1 | -0.01 | 1111.4224 | 1112.9548 | 1098.815 | 0 |
| 1726520400 | 1103.7358 | 10.14 | 0.93 | 1093.3363 | 1104.6248 | 1092.3255 | 0 |
| 1726261200 | 1093.5915 | 8.22 | 0.76 | 1086.3724 | 1099.6001 | 1085.5301 | 0 |
| 1726174800 | 1085.3699 | 15.29 | 1.43 | 1072.0516 | 1089.2009 | 1071.1952 | 0 |
| 1726088400 | 1070.0847 | 20.28 | 1.93 | 1049.6383 | 1071.0634 | 1038.4367 | 0 |
| 1726002000 | 1049.8071 | 4.49 | 0.43 | 1051.0137 | 1054.232 | 1040.9547 | 0 |
| 1725915600 | 1045.3143 | 7.67 | 0.74 | 1044.5248 | 1053.9448 | 1041.5204 | 0 |
| 1725656400 | 1037.6409 | -21.75 | -2.05 | 1061.634 | 1065.3708 | 1032.2997 | 0 |
| 1725570000 | 1059.3916 | 0.12 | 0.01 | 1054.9746 | 1064.2712 | 1050.1422 | 0 |
| 1725483600 | 1059.2757 | 3.7 | 0.35 | 1046.1962 | 1064.2146 | 1045.7233 | 0 |
| 1725397200 | 1055.5733 | -32.8 | -3.01 | 1082.4081 | 1087.7856 | 1051.2257 | 0 |
| 1725051600 | 1088.378 | 13.43 | 1.25 | 1087.7626 | 1089.5455 | 1077.4358 | 0 |
| 1724965200 | 1074.9478 | 11.99 | 1.13 | 1070.6556 | 1086.7521 | 1070.276 | 0 |
| 1724878800 | 1062.9535 | -14.17 | -1.32 | 1074.1235 | 1076.2539 | 1056.0808 | 0 |
| 1724792400 | 1077.121 | -7.09 | -0.65 | 1074.2428 | 1082.1588 | 1069.4324 | 0 |
| 1724706000 | 1084.215 | -3.42 | -0.31 | 1088.4577 | 1092.9781 | 1082.2592 | 0 |
| 1724446800 | 1087.6318 | 16.03 | 1.50 | 1081.9154 | 1089.9575 | 1078.7497 | 0 |
| 1724360400 | 1071.6048 | -18.31 | -1.68 | 1089.6135 | 1093.252 | 1070.5942 | 0 |
| 1724274000 | 1089.9157 | 7.48 | 0.69 | 1082.8678 | 1090.0388 | 1079.9168 | 0 |
| 1724187600 | 1082.4383 | -0.63 | -0.06 | 1083.307 | 1086.0861 | 1078.4903 | 0 |
| 1724101200 | 1083.0677 | 9.8 | 0.91 | 1074.0231 | 1083.0677 | 1071.1797 | 0 |
| 1723842000 | 1073.2721 | 4.27 | 0.40 | 1062.9188 | 1074.0245 | 1061.9641 | 0 |
| 1723755600 | 1068.9972 | 24.1 | 2.31 | 1058.6887 | 1070.6108 | 1058.6887 | 0 |
| 1723669200 | 1044.8964 | 7.67 | 0.74 | 1040.1409 | 1048.4111 | 1034.7099 | 0 |
| 1723582800 | 1037.2261 | 27.8 | 2.75 | 1016.9111 | 1037.479 | 1015.6363 | 0 |
| 1723496400 | 1009.4276 | -10.45 | -1.02 | 1021.3046 | 1022.3667 | 1006.6318 | 0 |
| 1723237200 | 1019.8781 | 8 | 0.79 | 1009.1096 | 1021.3855 | 1005.5648 | 0 |
| 1723150800 | 1011.8753 | 21.78 | 2.20 | 999.76322 | 1012.4264 | 990.97494 | 0 |
| 1723064400 | 990.0994 | 9.31 | 0.95 | 996.07807 | 1023.1483 | 989.60698 | 0 |
| 1722978000 | 980.78983 | 21.34 | 2.22 | 967.1237 | 991.58475 | 966.30606 | 0 |
| 1722891600 | 959.4539 | -33.27 | -3.35 | 956.83891 | 975.52198 | 943.34073 | 0 |
| 1722632400 | 992.72423 | -32.42 | -3.16 | 996.47574 | 999.28013 | 976.16427 | 0 |
| 1722546000 | 1025.1473 | -31.9 | -3.02 | 1055.1452 | 1067.6353 | 1017.0033 | 0 |
| 1722459600 | 1057.0428 | 23.83 | 2.31 | 1047.5501 | 1064.9792 | 1046.9239 | 0 |
| 1722373200 | 1033.2156 | -7.9 | -0.76 | 1044.3463 | 1049.8098 | 1020.9803 | 0 |
| 1722286800 | 1041.1116 | -3.52 | -0.34 | 1050.8533 | 1052.3476 | 1039.5878 | 0 |
| 1722027600 | 1044.6364 | 9.3 | 0.90 | 1044.7736 | 1048.292 | 1037.2747 | 0 |
| 1721941200 | 1035.3357 | 13.32 | 1.30 | 1028.6044 | 1055.4208 | 1017.8348 | 0 |
| 1721854800 | 1022.0161 | -37.57 | -3.55 | 1048.3202 | 1053.2807 | 1020.9596 | 0 |
| 1721768400 | 1059.5842 | 10.55 | 1.01 | 1050.3034 | 1065.5667 | 1050.2911 | 0 |
| 1721682000 | 1049.0343 | 9.43 | 0.91 | 1046.8179 | 1051.0139 | 1039.2639 | 0 |
| 1721422800 | 1039.6014 | -0.11 | -0.01 | 1037.6972 | 1043.7236 | 1034.8036 | 0 |
| 1721336400 | 1039.7119 | -18.45 | -1.74 | 1060.4636 | 1062.2861 | 1033.6748 | 0 |
| 1721250000 | 1058.1609 | -19.58 | -1.82 | 1069.3198 | 1069.4246 | 1051.2218 | 0 |
| 1721163600 | 1077.7411 | 8.7 | 0.81 | 1075.0714 | 1079.7322 | 1068.6386 | 0 |
| 1721077200 | 1069.0361 | 1.64 | 0.15 | 1071.3654 | 1077.3449 | 1065.5144 | 0 |
| 1720818000 | 1067.3949 | 8.22 | 0.78 | 1058.484 | 1072.0066 | 1055.9489 | 0 |
| 1720731600 | 1059.171 | -1.56 | -0.15 | 1066.4295 | 1074.3812 | 1054.2097 | 0 |
| 1720645200 | 1060.7343 | -2.78 | -0.26 | 1066.0847 | 1066.0847 | 1049.9686 | 0 |
| 1720558800 | 1063.5096 | -15.55 | -1.44 | 1078.9449 | 1080.1416 | 1062.3665 | 0 |
| 1720472400 | 1079.0632 | -4 | -0.37 | 1081.4526 | 1082.0909 | 1075.8157 | 0 |
| 1720213200 | 1083.0618 | 7.67 | 0.71 | 1075.2561 | 1083.6446 | 1074.6767 | 0 |
| 1720040400 | 1075.3906 | 2.02 | 0.19 | 1074.324 | 1078.1352 | 1073.6229 | 0 |
| 1719954000 | 1073.367 | 1.55 | 0.14 | 1070.4954 | 1074.3988 | 1064.9677 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
