ISE CTA Cloud Computing Index (CPQ)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736892000 | 1317.802 | 12.79 | 0.98 | 1316.308 | 1326.3867 | 1307.9527 | 0 |
| 1736805600 | 1305.01 | -11.16 | -0.85 | 1298.7132 | 1305.7863 | 1289.7929 | 0 |
| 1736546400 | 1316.1669 | -25.13 | -1.87 | 1325.4609 | 1325.9583 | 1304.8225 | 0 |
| 1736373600 | 1341.2995 | 2.39 | 0.18 | 1335.2978 | 1345.9673 | 1323.1791 | 0 |
| 1736287200 | 1338.9122 | -31.98 | -2.33 | 1375.1808 | 1375.3423 | 1332.15 | 0 |
| 1736200800 | 1370.8957 | 17.56 | 1.30 | 1371.0211 | 1379.5734 | 1364.6234 | 0 |
| 1735941600 | 1353.3371 | 22.57 | 1.70 | 1339.9067 | 1353.7859 | 1336.1489 | 0 |
| 1735855200 | 1330.7653 | 7.52 | 0.57 | 1333.7298 | 1345.6836 | 1318.3703 | 0 |
| 1735682400 | 1323.2464 | -11.11 | -0.83 | 1337.9915 | 1338.4613 | 1318.1297 | 0 |
| 1735596000 | 1334.3552 | -17.07 | -1.26 | 1332.2228 | 1342.8106 | 1319.74 | 0 |
| 1735336800 | 1351.4223 | -24.85 | -1.81 | 1367.7244 | 1368.3049 | 1338.388 | 0 |
| 1735250400 | 1376.2689 | -0.35 | -0.03 | 1370.5191 | 1379.9576 | 1367.5691 | 0 |
| 1735077600 | 1376.6141 | 11.19 | 0.82 | 1366.9328 | 1376.7091 | 1365.1741 | 0 |
| 1734991200 | 1365.4223 | -2.61 | -0.19 | 1367.6405 | 1368.5474 | 1352.3382 | 0 |
| 1734732000 | 1368.0367 | 25.19 | 1.88 | 1326.1853 | 1377.9579 | 1325.6814 | 0 |
| 1734645600 | 1342.8507 | 2.04 | 0.15 | 1356.2544 | 1364.6792 | 1337.0663 | 0 |
| 1734559200 | 1340.8067 | -63.28 | -4.51 | 1407.8385 | 1408.4106 | 1334.8087 | 0 |
| 1734472800 | 1404.0906 | -9.5 | -0.67 | 1409.496 | 1415.6246 | 1397.4746 | 0 |
| 1734386400 | 1413.5867 | 20.4 | 1.46 | 1394.7728 | 1417.3228 | 1394.1699 | 0 |
| 1734127200 | 1393.1896 | -16.6 | -1.18 | 1411.3294 | 1412.6827 | 1388.3051 | 0 |
| 1734040800 | 1409.7869 | -1 | -0.07 | 1402.512 | 1417.5284 | 1402.512 | 0 |
| 1733954400 | 1410.7838 | 26.42 | 1.91 | 1395.3811 | 1415.0302 | 1392.6637 | 0 |
| 1733868000 | 1384.3652 | -36.86 | -2.59 | 1412.3695 | 1420.6247 | 1378.6473 | 0 |
| 1733781600 | 1421.2298 | -29.21 | -2.01 | 1447.127 | 1453.6379 | 1417.5609 | 0 |
| 1733522400 | 1450.4356 | 41.29 | 2.93 | 1427.8775 | 1456.7155 | 1427.8119 | 0 |
| 1733436000 | 1409.1475 | -8.87 | -0.63 | 1416.9795 | 1422.4627 | 1408.588 | 0 |
| 1733349600 | 1418.0188 | 46.97 | 3.43 | 1386.6219 | 1426.8338 | 1385.8096 | 0 |
| 1733263200 | 1371.0497 | 8.86 | 0.65 | 1355.2435 | 1371.4186 | 1353.6907 | 0 |
| 1733176800 | 1362.1878 | 6.63 | 0.49 | 1356.8641 | 1370.615 | 1356.8381 | 0 |
| 1732917600 | 1355.5551 | 7.05 | 0.52 | 1353.3101 | 1360.28 | 1352.5315 | 0 |
| 1732744800 | 1348.5067 | -29.36 | -2.13 | 1371.8758 | 1372.1304 | 1337.1714 | 0 |
| 1732658400 | 1377.862 | 4.31 | 0.31 | 1371.8169 | 1383.3979 | 1371.7546 | 0 |
| 1732572000 | 1373.5507 | 7.52 | 0.55 | 1383.2865 | 1391.5784 | 1369.8871 | 0 |
| 1732312800 | 1366.0275 | 22.62 | 1.68 | 1349.27 | 1367.5736 | 1347.8023 | 0 |
| 1732226400 | 1343.4027 | 37.33 | 2.86 | 1320.3189 | 1351.1115 | 1319.3195 | 0 |
| 1732140000 | 1306.0755 | 5.9 | 0.45 | 1305.3065 | 1307.7974 | 1289.1573 | 0 |
| 1732053600 | 1300.1781 | 16.61 | 1.29 | 1270.5532 | 1300.1781 | 1269.3724 | 0 |
| 1731967200 | 1283.5655 | -0.4 | -0.03 | 1289.0668 | 1291.8112 | 1279.1247 | 0 |
| 1731708000 | 1283.9653 | -28.77 | -2.19 | 1300.5361 | 1301.6782 | 1276.7648 | 0 |
| 1731621600 | 1312.7399 | -19.37 | -1.45 | 1331.722 | 1332.8394 | 1312.3813 | 0 |
| 1731535200 | 1332.1058 | 6.59 | 0.50 | 1326.3889 | 1350.2235 | 1325.805 | 0 |
| 1731448800 | 1325.5202 | 0.74 | 0.06 | 1316.5359 | 1331.7935 | 1316.5359 | 0 |
| 1731362400 | 1324.7775 | 17.23 | 1.32 | 1317.2003 | 1326.2126 | 1308.5719 | 0 |
| 1731103200 | 1307.5441 | 4.03 | 0.31 | 1297.4922 | 1309.0811 | 1292.3284 | 0 |
| 1731016800 | 1303.5123 | 41.53 | 3.29 | 1281.1569 | 1306.1197 | 1280.5673 | 0 |
| 1730930400 | 1261.9785 | 54.45 | 4.51 | 1230.6803 | 1262.156 | 1229.7644 | 0 |
| 1730844000 | 1207.5281 | 18.69 | 1.57 | 1191.7497 | 1208.409 | 1191.5407 | 0 |
| 1730757600 | 1188.8343 | -4.2 | -0.35 | 1189.2439 | 1194.8337 | 1182.9505 | 0 |
| 1730494800 | 1193.0347 | 24.02 | 2.06 | 1181.152 | 1200.3639 | 1179.2735 | 0 |
| 1730408400 | 1169.0103 | -19 | -1.60 | 1186.1602 | 1188.3876 | 1168.8892 | 0 |
| 1730322000 | 1188.0145 | -1.16 | -0.10 | 1192.0291 | 1201.1301 | 1187.693 | 0 |
| 1730235600 | 1189.1751 | 15.86 | 1.35 | 1175.3294 | 1189.8327 | 1170.8162 | 0 |
| 1730149200 | 1173.3164 | 3.69 | 0.32 | 1180.0169 | 1181.2744 | 1172.8288 | 0 |
| 1729890000 | 1169.631 | 3.06 | 0.26 | 1173.7291 | 1184.2874 | 1167.8946 | 0 |
| 1729803600 | 1166.5705 | 9.43 | 0.81 | 1162.4652 | 1169.5917 | 1160.768 | 0 |
| 1729717200 | 1157.1443 | -14.66 | -1.25 | 1170.3487 | 1170.6523 | 1151.2792 | 0 |
| 1729630800 | 1171.8052 | -13.96 | -1.18 | 1179.2025 | 1180.6747 | 1169.6333 | 0 |
| 1729544400 | 1185.7686 | -1.36 | -0.11 | 1190.4616 | 1198.0411 | 1177.9377 | 0 |
| 1729285200 | 1187.1299 | 6.89 | 0.58 | 1184.4802 | 1190.7281 | 1183.6616 | 0 |
| 1729198800 | 1180.2356 | 3.3 | 0.28 | 1183.1581 | 1184.411 | 1173.8859 | 0 |
| 1729112400 | 1176.9333 | 2.09 | 0.18 | 1177.359 | 1178.9231 | 1167.1742 | 0 |
| 1729026000 | 1174.8436 | -8.16 | -0.69 | 1183.7261 | 1186.6145 | 1172.3637 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
