Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NQCAPSTDMXUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,651.11 | -23.50 | -1.40% | 1,664.18 | 1,667.02 | 1,644.22 | 0 |
| Jun 13 2024 | 1,674.61 | -24.98 | -1.47% | 1,694.35 | 1,694.91 | 1,671.11 | 0 |
| Jun 12 2024 | 1,699.59 | 35.40 | 2.13% | 1,671.57 | 1,701.01 | 1,669.97 | 0 |
| Jun 11 2024 | 1,664.20 | -12.03 | -0.72% | 1,680.60 | 1,681.30 | 1,659.00 | 0 |
| Jun 10 2024 | 1,676.23 | -13.73 | -0.81% | 1,677.71 | 1,679.66 | 1,671.27 | 0 |
| Jun 07 2024 | 1,689.95 | -10.15 | -0.60% | 1,706.03 | 1,706.09 | 1,685.26 | 0 |
| Jun 06 2024 | 1,700.11 | 11.63 | 0.69% | 1,701.27 | 1,703.56 | 1,697.73 | 0 |
| Jun 05 2024 | 1,688.48 | 11.72 | 0.70% | 1,685.95 | 1,694.14 | 1,684.54 | 0 |
| Jun 04 2024 | 1,676.76 | -4.06 | -0.24% | 1,679.11 | 1,681.41 | 1,669.46 | 0 |
| Jun 03 2024 | 1,680.81 | 4.61 | 0.28% | 1,682.52 | 1,687.33 | 1,673.82 | 0 |
| May 31 2024 | 1,676.20 | 15.31 | 0.92% | 1,663.34 | 1,676.60 | 1,661.65 | 0 |
| May 30 2024 | 1,660.89 | 6.88 | 0.42% | 1,650.46 | 1,663.80 | 1,650.28 | 0 |
| May 29 2024 | 1,654.01 | -25.06 | -1.49% | 1,669.19 | 1,671.40 | 1,652.10 | 0 |
| May 28 2024 | 1,679.07 | -3.75 | -0.22% | 1,690.66 | 1,691.45 | 1,674.22 | 0 |
| May 24 2024 | 1,682.82 | -2.19 | -0.13% | 1,670.15 | 1,685.13 | 1,669.50 | 0 |
| May 23 2024 | 1,685.01 | 0.94 | 0.06% | 1,682.89 | 1,692.52 | 1,680.71 | 0 |
| May 22 2024 | 1,684.08 | -4.28 | -0.25% | 1,683.42 | 1,686.51 | 1,678.88 | 0 |
| May 21 2024 | 1,688.35 | 0.01 | 0.00% | 1,687.73 | 1,688.85 | 1,680.59 | 0 |
| May 20 2024 | 1,688.35 | 2.44 | 0.14% | 1,686.59 | 1,689.21 | 1,685.36 | 0 |
| May 17 2024 | 1,685.91 | 0.40 | 0.02% | 1,681.11 | 1,686.32 | 1,674.41 | 0 |
| May 16 2024 | 1,685.51 | 0.71 | 0.04% | 1,692.87 | 1,693.51 | 1,683.30 | 0 |
| May 15 2024 | 1,684.80 | 11.91 | 0.71% | 1,679.69 | 1,689.88 | 1,674.50 | 0 |
| May 14 2024 | 1,672.89 | -3.52 | -0.21% | 1,667.94 | 1,673.46 | 1,659.27 | 0 |
| May 13 2024 | 1,676.40 | 3.49 | 0.21% | 1,675.20 | 1,677.93 | 1,673.31 | 0 |
| May 10 2024 | 1,672.91 | 7.61 | 0.46% | 1,671.87 | 1,677.51 | 1,671.12 | 0 |
| May 09 2024 | 1,665.30 | 3.35 | 0.20% | 1,657.74 | 1,667.46 | 1,654.96 | 0 |
| May 08 2024 | 1,661.95 | 5.36 | 0.32% | 1,655.74 | 1,663.28 | 1,655.69 | 0 |
| May 07 2024 | 1,656.59 | 13.50 | 0.82% | 1,648.87 | 1,657.12 | 1,645.44 | 0 |
| May 06 2024 | 1,643.10 | 11.18 | 0.69% | 1,636.07 | 1,644.06 | 1,633.82 | 0 |
| May 03 2024 | 1,631.91 | 20.39 | 1.27% | 1,620.50 | 1,642.64 | 1,619.99 | 0 |
| May 02 2024 | 1,611.53 | 5.54 | 0.35% | 1,612.60 | 1,618.56 | 1,607.17 | 0 |
| May 01 2024 | 1,605.98 | -5.53 | -0.34% | 1,603.56 | 1,614.81 | 1,603.43 | 0 |
| Apr 30 2024 | 1,611.52 | -10.68 | -0.66% | 1,621.31 | 1,624.79 | 1,607.95 | 0 |
| Apr 29 2024 | 1,622.20 | 3.57 | 0.22% | 1,628.03 | 1,628.91 | 1,620.84 | 0 |
| Apr 26 2024 | 1,618.63 | 5.06 | 0.31% | 1,616.84 | 1,623.16 | 1,613.59 | 0 |
| Apr 25 2024 | 1,613.57 | -5.42 | -0.33% | 1,621.66 | 1,623.81 | 1,600.94 | 0 |
| Apr 24 2024 | 1,618.99 | -11.06 | -0.68% | 1,623.61 | 1,628.88 | 1,617.78 | 0 |
| Apr 23 2024 | 1,630.05 | 20.77 | 1.29% | 1,617.25 | 1,631.87 | 1,616.31 | 0 |
| Apr 22 2024 | 1,609.28 | 7.57 | 0.47% | 1,609.75 | 1,612.59 | 1,603.91 | 0 |
| Apr 19 2024 | 1,601.71 | -2.96 | -0.18% | 1,592.91 | 1,603.86 | 1,589.93 | 0 |
| Apr 18 2024 | 1,604.67 | 8.17 | 0.51% | 1,609.95 | 1,610.26 | 1,598.74 | 0 |
| Apr 17 2024 | 1,596.50 | -0.38 | -0.02% | 1,596.59 | 1,606.23 | 1,594.85 | 0 |
| Apr 16 2024 | 1,596.88 | -21.01 | -1.30% | 1,594.93 | 1,603.64 | 1,593.25 | 0 |
| Apr 15 2024 | 1,617.90 | -1.94 | -0.12% | 1,620.22 | 1,629.90 | 1,617.17 | 0 |
| Apr 12 2024 | 1,619.84 | -10.12 | -0.62% | 1,634.91 | 1,639.58 | 1,618.01 | 0 |
| Apr 11 2024 | 1,629.95 | -6.55 | -0.40% | 1,636.92 | 1,639.44 | 1,622.84 | 0 |
| Apr 10 2024 | 1,636.50 | -13.54 | -0.82% | 1,653.53 | 1,655.62 | 1,628.85 | 0 |
| Apr 09 2024 | 1,650.04 | -5.12 | -0.31% | 1,655.96 | 1,659.55 | 1,645.76 | 0 |
| Apr 08 2024 | 1,655.16 | 4.36 | 0.26% | 1,651.42 | 1,657.01 | 1,646.88 | 0 |
| Apr 05 2024 | 1,650.80 | -17.57 | -1.05% | 1,646.83 | 1,654.39 | 1,639.64 | 0 |
| Apr 04 2024 | 1,668.37 | 8.10 | 0.49% | 1,666.55 | 1,671.74 | 1,664.59 | 0 |
| Apr 03 2024 | 1,660.28 | 2.18 | 0.13% | 1,654.44 | 1,663.97 | 1,651.56 | 0 |
| Apr 02 2024 | 1,658.09 | -15.32 | -0.92% | 1,672.39 | 1,674.02 | 1,656.82 | 0 |
| Apr 01 2024 | 1,673.41 | -12.90 | -0.76% | 1,681.91 | 1,682.40 | 1,671.24 | 0 |
| Mar 28 2024 | 1,686.31 | -4.36 | -0.26% | 1,685.21 | 1,689.64 | 1,682.33 | 0 |
| Mar 27 2024 | 1,690.67 | 0.70 | 0.04% | 1,690.17 | 1,693.60 | 1,688.16 | 0 |
| Mar 26 2024 | 1,689.97 | 3.85 | 0.23% | 1,687.94 | 1,693.17 | 1,683.65 | 0 |
| Mar 25 2024 | 1,686.12 | -3.01 | -0.18% | 1,688.52 | 1,690.25 | 1,683.29 | 0 |
| Mar 22 2024 | 1,689.14 | -6.01 | -0.35% | 1,689.18 | 1,691.81 | 1,685.24 | 0 |
| Mar 21 2024 | 1,695.15 | 10.07 | 0.60% | 1,701.21 | 1,707.44 | 1,693.97 | 0 |
| Mar 20 2024 | 1,685.08 | -0.68 | -0.04% | 1,685.94 | 1,695.41 | 1,680.12 | 0 |
| Mar 19 2024 | 1,685.76 | 5.24 | 0.31% | 1,677.03 | 1,687.04 | 1,675.39 | 0 |
