The SMID Capital Strength Net Total Return Index (NQCAPSTSMN)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 1114.0296 | 17.15 | 1.56 | 1103.1477 | 1117.9376 | 1102.1017 | 0 |
| 1724360400 | 1096.8834 | -3.62 | -0.33 | 1100.244 | 1102.0425 | 1095.3847 | 0 |
| 1724274000 | 1100.5 | 12.51 | 1.15 | 1093.0419 | 1100.5 | 1090.1322 | 0 |
| 1724187600 | 1087.9931 | -6.74 | -0.62 | 1093.3077 | 1094.114 | 1086.7806 | 0 |
| 1724101200 | 1094.7286 | 7.33 | 0.67 | 1089.2426 | 1094.7286 | 1089.2292 | 0 |
| 1723842000 | 1087.3984 | 1.43 | 0.13 | 1084.2947 | 1088.6542 | 1084.1927 | 0 |
| 1723755600 | 1085.9634 | 13.66 | 1.27 | 1086.1221 | 1089.3458 | 1082.7074 | 0 |
| 1723669200 | 1072.3065 | 3.2 | 0.30 | 1072.0737 | 1073.0646 | 1067.7568 | 0 |
| 1723582800 | 1069.1078 | 11.06 | 1.05 | 1062.9961 | 1070.4427 | 1059.541 | 0 |
| 1723496400 | 1058.0476 | -8.83 | -0.83 | 1067.4373 | 1068.163 | 1056.795 | 0 |
| 1723237200 | 1066.88 | 2.35 | 0.22 | 1063.7757 | 1068.8492 | 1061.6751 | 0 |
| 1723150800 | 1064.5272 | 18.12 | 1.73 | 1054.0062 | 1064.534 | 1053.5945 | 0 |
| 1723064400 | 1046.4045 | -9.4 | -0.89 | 1063.7876 | 1068.3051 | 1045.9482 | 0 |
| 1722978000 | 1055.8036 | 9.74 | 0.93 | 1047.7696 | 1066.7139 | 1046.6335 | 0 |
| 1722891600 | 1046.061 | -24.85 | -2.32 | 1046.4448 | 1054.2394 | 1035.7854 | 0 |
| 1722632400 | 1070.9073 | -18.9 | -1.73 | 1073.4763 | 1073.5869 | 1059.5672 | 0 |
| 1722546000 | 1089.8063 | -16.52 | -1.49 | 1109.856 | 1114.2275 | 1083.1126 | 0 |
| 1722459600 | 1106.3216 | 0.04 | 0.00 | 1110.7807 | 1119.9594 | 1104.6271 | 0 |
| 1722373200 | 1106.2865 | 11.7 | 1.07 | 1098.9683 | 1109.3384 | 1098.3849 | 0 |
| 1722286800 | 1094.5832 | -3.04 | -0.28 | 1098.9437 | 1100.3538 | 1093.5336 | 0 |
| 1722027600 | 1097.622 | 13.41 | 1.24 | 1090.7804 | 1099.2581 | 1090.3032 | 0 |
| 1721941200 | 1084.2125 | 14.97 | 1.40 | 1072.3544 | 1097.0822 | 1072.0019 | 0 |
| 1721854800 | 1069.2379 | -13.68 | -1.26 | 1080.4574 | 1083.8251 | 1068.7448 | 0 |
| 1721768400 | 1082.9221 | 1.79 | 0.17 | 1079.99 | 1085.9432 | 1078.4073 | 0 |
| 1721682000 | 1081.1273 | 10.62 | 0.99 | 1073.2365 | 1081.8985 | 1066.7077 | 0 |
| 1721422800 | 1070.5097 | -9.97 | -0.92 | 1082.003 | 1082.003 | 1068.828 | 0 |
| 1721336400 | 1080.4755 | -8.24 | -0.76 | 1085.5924 | 1098.2184 | 1078.4799 | 0 |
| 1721250000 | 1088.7174 | -3.85 | -0.35 | 1087.8931 | 1095.9385 | 1087.5428 | 0 |
| 1721163600 | 1092.5642 | 27.7 | 2.60 | 1070.7249 | 1093.1533 | 1070.3342 | 0 |
| 1721077200 | 1064.8619 | 11.89 | 1.13 | 1057.5872 | 1070.7163 | 1057.2733 | 0 |
| 1720818000 | 1052.9768 | 8.46 | 0.81 | 1051.911 | 1057.4632 | 1051.1862 | 0 |
| 1720731600 | 1044.5136 | 17.35 | 1.69 | 1035.7592 | 1046.1804 | 1035.5334 | 0 |
| 1720645200 | 1027.165 | 11.73 | 1.16 | 1018.1263 | 1027.4641 | 1017.9776 | 0 |
| 1720558800 | 1015.4306 | -7.47 | -0.73 | 1022.1183 | 1022.2681 | 1015.2243 | 0 |
| 1720472400 | 1022.9039 | 1.51 | 0.15 | 1025.849 | 1028.7329 | 1022.9039 | 0 |
| 1720213200 | 1021.3898 | -5.08 | -0.49 | 1023.9918 | 1024.0035 | 1017.731 | 0 |
| 1720040400 | 1026.4648 | -1.46 | -0.14 | 1029.9158 | 1030.7218 | 1026.1903 | 0 |
| 1719954000 | 1027.926 | 3.51 | 0.34 | 1023.6018 | 1028.2589 | 1023.3762 | 0 |
| 1719867600 | 1024.4141 | -7.88 | -0.76 | 1035.8644 | 1036.5569 | 1022.538 | 0 |
| 1719608400 | 1032.2916 | 3.7 | 0.36 | 1033.3119 | 1038.2008 | 1028.0347 | 0 |
| 1719522000 | 1028.5956 | 3.02 | 0.29 | 1027.0441 | 1028.712 | 1024.8173 | 0 |
| 1719435600 | 1025.5797 | -2.64 | -0.26 | 1023.0405 | 1025.9677 | 1020.4566 | 0 |
| 1719349200 | 1028.2243 | -7.61 | -0.73 | 1033.719 | 1033.9508 | 1024.2347 | 0 |
| 1719262800 | 1035.8342 | 7.29 | 0.71 | 1030.2983 | 1041.6763 | 1030.221 | 0 |
| 1719003600 | 1028.5417 | 1.34 | 0.13 | 1027.9623 | 1028.6318 | 1023.7456 | 0 |
| 1718917200 | 1027.2066 | -1.3 | -0.13 | 1026.6515 | 1031.4113 | 1025.8553 | 0 |
| 1718744400 | 1028.506 | 7.02 | 0.69 | 1022.2888 | 1029.2772 | 1022.2726 | 0 |
| 1718658000 | 1021.4825 | 13.19 | 1.31 | 1007.328 | 1021.5774 | 1007.1301 | 0 |
| 1718398800 | 1008.2945 | -10.99 | -1.08 | 1010.3551 | 1010.8982 | 1003.6417 | 0 |
| 1718312400 | 1019.2836 | -4.8 | -0.47 | 1020.975 | 1021.2851 | 1012.9737 | 0 |
| 1718226000 | 1024.0855 | 10.75 | 1.06 | 1026.6461 | 1033.7553 | 1022.5009 | 0 |
| 1718139600 | 1013.3317 | -2.92 | -0.29 | 1012.4053 | 1013.7941 | 1008.4749 | 0 |
| 1718053200 | 1016.252 | -1.67 | -0.16 | 1011.25 | 1016.7921 | 1009.7621 | 0 |
| 1717794000 | 1017.9236 | -5.01 | -0.49 | 1019.022 | 1024.186 | 1017.8019 | 0 |
| 1717707600 | 1022.937 | -4.37 | -0.43 | 1025.6626 | 1027.34 | 1020.119 | 0 |
| 1717621200 | 1027.3086 | 5.25 | 0.51 | 1024.9019 | 1027.9357 | 1019.7349 | 0 |
| 1717534800 | 1022.0624 | -6.3 | -0.61 | 1024.2719 | 1026.28 | 1021.0569 | 0 |
| 1717448400 | 1028.3622 | -8.99 | -0.87 | 1040.3254 | 1040.9105 | 1023.1929 | 0 |
| 1717189200 | 1037.348 | 10.81 | 1.05 | 1028.7971 | 1037.6164 | 1025.0446 | 0 |
| 1717102800 | 1026.5379 | 8.96 | 0.88 | 1020.1147 | 1027.9193 | 1020.1147 | 0 |
| 1717016400 | 1017.5741 | -15.97 | -1.55 | 1024.5085 | 1024.651 | 1017.5038 | 0 |
| 1716930000 | 1033.5447 | -10.53 | -1.01 | 1045.214 | 1045.6379 | 1032.5879 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
