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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 2309.7939 | -5.19 | -0.22 | 2313.4049 | 2315.978 | 2308.1377 | 0 |
| 1735941600 | 2314.9815 | -23.77 | -1.02 | 2333.1037 | 2338.2961 | 2314.5877 | 0 |
| 1735855200 | 2338.7558 | 49.55 | 2.16 | 2305.7363 | 2341.7908 | 2301.4065 | 0 |
| 1735682400 | 2289.2077 | 4.01 | 0.18 | 2288.313 | 2290.6332 | 2284.5424 | 0 |
| 1735596000 | 2285.1971 | -8.61 | -0.38 | 2289.3041 | 2291.683 | 2263.1711 | 0 |
| 1735336800 | 2293.8048 | 23.82 | 1.05 | 2285.9808 | 2305.8168 | 2284.977 | 0 |
| 1735250400 | 2269.9828 | 5.99 | 0.26 | 2268.2536 | 2274.2819 | 2266.4373 | 0 |
| 1735077600 | 2263.9881 | -10.88 | -0.48 | 2275.2235 | 2276.4925 | 2263.2806 | 0 |
| 1734991200 | 2274.8705 | -33.65 | -1.46 | 2278.25 | 2291.9904 | 2269.3131 | 0 |
| 1734732000 | 2308.5225 | 11.93 | 0.52 | 2287.1978 | 2309.8255 | 2243.142 | 0 |
| 1734645600 | 2296.5886 | -9.55 | -0.41 | 2290.3276 | 2305.8131 | 2279.6737 | 0 |
| 1734559200 | 2306.1361 | 12.09 | 0.53 | 2293.7453 | 2312.0943 | 2291.8271 | 0 |
| 1734472800 | 2294.0483 | -10.21 | -0.44 | 2295.2674 | 2304.4809 | 2287.3665 | 0 |
| 1734386400 | 2304.2628 | 30.39 | 1.34 | 2274.435 | 2308.2997 | 2266.5016 | 0 |
| 1734127200 | 2273.8705 | -15.94 | -0.70 | 2298.5098 | 2303.7883 | 2271.9733 | 0 |
| 1734040800 | 2289.8148 | 3.93 | 0.17 | 2291.9663 | 2293.5323 | 2276.4734 | 0 |
| 1733954400 | 2285.8866 | -4.05 | -0.18 | 2284.0002 | 2292.2488 | 2268.8114 | 0 |
| 1733868000 | 2289.934 | -13.84 | -0.60 | 2300.3042 | 2304.1837 | 2289.5866 | 0 |
| 1733781600 | 2303.7761 | -20.19 | -0.87 | 2344.7017 | 2346.3269 | 2302.5783 | 0 |
| 1733522400 | 2323.9624 | 32.37 | 1.41 | 2295.8874 | 2327.9292 | 2295.794 | 0 |
| 1733436000 | 2291.59 | -16.17 | -0.70 | 2315.2797 | 2318.8568 | 2278.609 | 0 |
| 1733349600 | 2307.7632 | 17.8 | 0.78 | 2301.5822 | 2312.0734 | 2294.146 | 0 |
| 1733263200 | 2289.9593 | -2.87 | -0.13 | 2304.1348 | 2319.915 | 2285.2479 | 0 |
| 1733176800 | 2292.8332 | 9.38 | 0.41 | 2275.08 | 2301.9767 | 2272.829 | 0 |
| 1732917600 | 2283.4536 | -13.17 | -0.57 | 2292.6335 | 2295.6511 | 2277.1509 | 0 |
| 1732744800 | 2296.6234 | -8.1 | -0.35 | 2312.1806 | 2321.2315 | 2293.241 | 0 |
| 1732658400 | 2304.7283 | -22.65 | -0.97 | 2300.0059 | 2308.9271 | 2283.7415 | 0 |
| 1732572000 | 2327.3734 | 19.74 | 0.86 | 2325.148 | 2332.0197 | 2305.1935 | 0 |
| 1732312800 | 2307.6316 | 75.02 | 3.36 | 2248.6688 | 2307.6316 | 2241.6429 | 0 |
| 1732226400 | 2232.6124 | 22.97 | 1.04 | 2215.3085 | 2234.8756 | 2193.004 | 0 |
| 1732140000 | 2209.645 | -6.79 | -0.31 | 2247.3425 | 2265.2165 | 2202.0892 | 0 |
| 1732053600 | 2216.4305 | -0.9 | -0.04 | 2226.6991 | 2233.4672 | 2192.5958 | 0 |
| 1731967200 | 2217.3268 | -20.6 | -0.92 | 2238.7283 | 2251.9481 | 2200.1223 | 0 |
| 1731708000 | 2237.9259 | -33.36 | -1.47 | 2261.0562 | 2268.5623 | 2230.9387 | 0 |
| 1731621600 | 2271.2877 | 53.38 | 2.41 | 2242.2018 | 2281.5786 | 2242.0586 | 0 |
| 1731535200 | 2217.9088 | -23.66 | -1.06 | 2242.4029 | 2264.3259 | 2201.4295 | 0 |
| 1731448800 | 2241.5662 | -8.44 | -0.38 | 2239.9076 | 2262.234 | 2227.9834 | 0 |
| 1731362400 | 2250.0052 | -27.16 | -1.19 | 2285.5585 | 2293.9364 | 2245.9562 | 0 |
| 1731103200 | 2277.165 | -15.71 | -0.69 | 2304.2485 | 2306.7738 | 2275.0569 | 0 |
| 1731016800 | 2292.8788 | 18.65 | 0.82 | 2285.181 | 2303.2884 | 2276.7664 | 0 |
| 1730930400 | 2274.2243 | -31.16 | -1.35 | 2315.8461 | 2332.6228 | 2271.1043 | 0 |
| 1730844000 | 2305.3873 | -20.05 | -0.86 | 2316.8926 | 2323.6169 | 2291.193 | 0 |
| 1730757600 | 2325.438 | 4.29 | 0.18 | 2336.5906 | 2354.4809 | 2320.9788 | 0 |
| 1730494800 | 2321.151 | 3.07 | 0.13 | 2316.7434 | 2340.0288 | 2316.5717 | 0 |
| 1730408400 | 2318.0838 | -35.94 | -1.53 | 2336.6953 | 2356.3107 | 2308.3727 | 0 |
| 1730322000 | 2354.0242 | -40.02 | -1.67 | 2433.9256 | 2433.9256 | 2352.0002 | 0 |
| 1730235600 | 2394.0483 | -5.38 | -0.22 | 2402.1918 | 2419.32 | 2390.4509 | 0 |
| 1730149200 | 2399.4307 | 16.6 | 0.70 | 2382.3228 | 2404.5416 | 2380.7356 | 0 |
| 1729890000 | 2382.8323 | -10.18 | -0.43 | 2385.9434 | 2397.0638 | 2379.1286 | 0 |
| 1729803600 | 2393.0162 | 51.94 | 2.22 | 2365.4904 | 2397.5495 | 2364.2413 | 0 |
| 1729717200 | 2341.0755 | 25.78 | 1.11 | 2311.8421 | 2345.9118 | 2305.2133 | 0 |
| 1729630800 | 2315.2961 | 11.14 | 0.48 | 2316.6719 | 2326.4327 | 2292.9441 | 0 |
| 1729544400 | 2304.1513 | -16.14 | -0.70 | 2328.6275 | 2341.3326 | 2304.1513 | 0 |
| 1729285200 | 2320.2945 | 10.96 | 0.47 | 2316.4214 | 2336.9647 | 2310.8256 | 0 |
| 1729198800 | 2309.3386 | -7.53 | -0.33 | 2312.6655 | 2326.2456 | 2304.0042 | 0 |
| 1729112400 | 2316.8724 | -30.31 | -1.29 | 2317.8503 | 2344.3588 | 2311.4593 | 0 |
| 1729026000 | 2347.1841 | 20.25 | 0.87 | 2352.0308 | 2367.1791 | 2336.654 | 0 |
| 1728939600 | 2326.9358 | -10.22 | -0.44 | 2341.3655 | 2352.0176 | 2318.3355 | 0 |
| 1728680400 | 2337.1587 | 0.32 | 0.01 | 2322.5416 | 2347.1271 | 2315.3841 | 0 |
| 1728594000 | 2336.8421 | -26.55 | -1.12 | 2365.7408 | 2365.8434 | 2325.3717 | 0 |
| 1728507600 | 2363.3881 | -8.02 | -0.34 | 2370.2773 | 2378.4831 | 2358.4216 | 0 |
| 1728421200 | 2371.4119 | -13.33 | -0.56 | 2384.8509 | 2397.4362 | 2364.9851 | 0 |
| 1728334800 | 2384.7392 | 22.33 | 0.95 | 2365.6799 | 2395.4964 | 2358.9867 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
