The SMID Capital Strength Total Return Index (NQCAPSTSMT)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 1072.0945 | -9.95 | -0.92 | 1083.6048 | 1083.6048 | 1070.4105 | 0 |
| 1721336400 | 1082.045 | -8.25 | -0.76 | 1087.1695 | 1099.8137 | 1080.0465 | 0 |
| 1721250000 | 1090.299 | -3.84 | -0.35 | 1089.4734 | 1097.5305 | 1089.1226 | 0 |
| 1721163600 | 1094.1389 | 27.74 | 2.60 | 1072.2683 | 1094.729 | 1071.877 | 0 |
| 1721077200 | 1066.3968 | 11.94 | 1.13 | 1059.1119 | 1072.2594 | 1058.7976 | 0 |
| 1720818000 | 1054.4568 | 8.48 | 0.81 | 1053.3895 | 1058.9493 | 1052.6637 | 0 |
| 1720731600 | 1045.9727 | 17.37 | 1.69 | 1037.2061 | 1047.6418 | 1036.98 | 0 |
| 1720645200 | 1028.5999 | 11.8 | 1.16 | 1019.549 | 1028.8995 | 1019.4001 | 0 |
| 1720558800 | 1016.7986 | -7.48 | -0.73 | 1023.4953 | 1023.6453 | 1016.592 | 0 |
| 1720472400 | 1024.282 | 1.52 | 0.15 | 1027.231 | 1030.1189 | 1024.282 | 0 |
| 1720213200 | 1022.7658 | -5.08 | -0.49 | 1025.3713 | 1025.3831 | 1019.1021 | 0 |
| 1720040400 | 1027.8411 | -1.46 | -0.14 | 1031.2967 | 1032.1038 | 1027.5662 | 0 |
| 1719954000 | 1029.3043 | 3.52 | 0.34 | 1024.9742 | 1029.6376 | 1024.7483 | 0 |
| 1719867600 | 1025.7877 | -7.87 | -0.76 | 1037.253 | 1037.9465 | 1023.909 | 0 |
| 1719608400 | 1033.6543 | 3.72 | 0.36 | 1034.676 | 1039.5712 | 1029.3919 | 0 |
| 1719522000 | 1029.9333 | 3.02 | 0.29 | 1028.3799 | 1030.0499 | 1026.1502 | 0 |
| 1719435600 | 1026.9135 | -2.65 | -0.26 | 1024.371 | 1027.3021 | 1021.7838 | 0 |
| 1719349200 | 1029.5616 | -7.62 | -0.73 | 1035.0634 | 1035.2956 | 1025.5668 | 0 |
| 1719262800 | 1037.1814 | 7.54 | 0.73 | 1031.6383 | 1043.0311 | 1031.5609 | 0 |
| 1719003600 | 1029.6398 | 1.34 | 0.13 | 1029.0599 | 1029.7301 | 1024.8387 | 0 |
| 1718917200 | 1028.3034 | -1.26 | -0.12 | 1027.7476 | 1032.5124 | 1026.9507 | 0 |
| 1718744400 | 1029.5677 | 7.05 | 0.69 | 1023.3442 | 1030.3397 | 1023.328 | 0 |
| 1718658000 | 1022.5164 | 13.22 | 1.31 | 1008.3477 | 1022.6114 | 1008.1497 | 0 |
| 1718398800 | 1009.3011 | -10.94 | -1.07 | 1011.3638 | 1011.9073 | 1004.644 | 0 |
| 1718312400 | 1020.244 | -4.81 | -0.47 | 1021.937 | 1022.2474 | 1013.9282 | 0 |
| 1718226000 | 1025.0505 | 10.78 | 1.06 | 1027.6135 | 1034.7293 | 1023.4644 | 0 |
| 1718139600 | 1014.2741 | -2.92 | -0.29 | 1013.3469 | 1014.737 | 1009.4129 | 0 |
| 1718053200 | 1017.194 | -1.61 | -0.16 | 1012.1876 | 1017.7346 | 1010.6985 | 0 |
| 1717794000 | 1018.8081 | -4.99 | -0.49 | 1019.9074 | 1025.0758 | 1018.6863 | 0 |
| 1717707600 | 1023.7935 | -4.38 | -0.43 | 1026.5214 | 1028.2003 | 1020.9732 | 0 |
| 1717621200 | 1028.1688 | 5.29 | 0.52 | 1025.7601 | 1028.7963 | 1020.589 | 0 |
| 1717534800 | 1022.8813 | -6.3 | -0.61 | 1025.0926 | 1027.1024 | 1021.8751 | 0 |
| 1717448400 | 1029.1862 | -8.91 | -0.86 | 1041.1581 | 1041.7435 | 1024.013 | 0 |
| 1717189200 | 1038.0966 | 10.95 | 1.07 | 1029.5406 | 1038.3652 | 1025.7859 | 0 |
| 1717102800 | 1027.1451 | 9 | 0.88 | 1020.7183 | 1028.5273 | 1020.7183 | 0 |
| 1717016400 | 1018.1454 | -15.98 | -1.55 | 1025.0838 | 1025.2263 | 1018.0751 | 0 |
| 1716930000 | 1034.1251 | -10.54 | -1.01 | 1045.8009 | 1046.225 | 1033.1677 | 0 |
| 1716584400 | 1044.6624 | 7.83 | 0.76 | 1041.6288 | 1044.7886 | 1039.2634 | 0 |
| 1716498000 | 1036.8337 | -9.82 | -0.94 | 1047.5956 | 1047.6786 | 1035.2021 | 0 |
| 1716411600 | 1046.6489 | -1.49 | -0.14 | 1046.976 | 1050.5945 | 1043.6556 | 0 |
| 1716325200 | 1048.1416 | -1.46 | -0.14 | 1047.2523 | 1048.3065 | 1045.8535 | 0 |
| 1716238800 | 1049.6008 | 1.81 | 0.17 | 1048.0433 | 1052.0516 | 1047.7862 | 0 |
| 1715979600 | 1047.7932 | 1.46 | 0.14 | 1048.892 | 1048.912 | 1044.7648 | 0 |
| 1715893200 | 1046.3367 | -4.47 | -0.43 | 1050.7304 | 1050.8725 | 1046.2777 | 0 |
| 1715806800 | 1050.8079 | 4.87 | 0.47 | 1051.0125 | 1051.7304 | 1049.0873 | 0 |
| 1715720400 | 1045.939 | 2.6 | 0.25 | 1048.0121 | 1048.721 | 1043.3867 | 0 |
| 1715634000 | 1043.3438 | -1.76 | -0.17 | 1048.7487 | 1050.1891 | 1043.2818 | 0 |
| 1715374800 | 1045.106 | 2.53 | 0.24 | 1045.8089 | 1046.155 | 1043.3137 | 0 |
| 1715288400 | 1042.5757 | 6.03 | 0.58 | 1037.7484 | 1042.6302 | 1036.2406 | 0 |
| 1715202000 | 1036.5483 | -0.92 | -0.09 | 1034.7367 | 1038.6867 | 1034.6171 | 0 |
| 1715115600 | 1037.4658 | 7.29 | 0.71 | 1033.3334 | 1041.5202 | 1033.3334 | 0 |
| 1715029200 | 1030.1757 | 13.25 | 1.30 | 1023.6583 | 1030.209 | 1022.7404 | 0 |
| 1714770000 | 1016.9257 | 8.62 | 0.85 | 1016.6735 | 1018.3484 | 1011.3511 | 0 |
| 1714683600 | 1008.3065 | 13.28 | 1.33 | 1003.3071 | 1009.3831 | 1000.6292 | 0 |
| 1714597200 | 995.02868 | -1.17 | -0.12 | 995.83222 | 1006.2889 | 993.01533 | 0 |
| 1714510800 | 996.19819 | -17.23 | -1.70 | 1007.3779 | 1007.8387 | 995.92049 | 0 |
| 1714424400 | 1013.4331 | 6.24 | 0.62 | 1010.2743 | 1015.0934 | 1010.2465 | 0 |
| 1714165200 | 1007.1938 | -0.71 | -0.07 | 1006.8266 | 1011.5819 | 1005.6015 | 0 |
| 1714078800 | 1007.9014 | -6.51 | -0.64 | 1009.3975 | 1010.0589 | 1000.3014 | 0 |
| 1713992400 | 1014.4135 | 0.3 | 0.03 | 1012.2381 | 1015.4959 | 1009.9164 | 0 |
| 1713906000 | 1014.1111 | 6.99 | 0.69 | 1008.3321 | 1016.4171 | 1007.5265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
