Dividend Strength Net Total Return Index (NQDIVSTN)
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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 1084.3657 | 8.94 | 0.83 | 1080.0737 | 1091.3385 | 1076.5018 | 0 |
| 1744837200 | 1075.4283 | -8.44 | -0.78 | 1082.5103 | 1091.215 | 1069.2426 | 0 |
| 1744750800 | 1083.8652 | -6.72 | -0.62 | 1089.7011 | 1097.7047 | 1083.2712 | 0 |
| 1744664400 | 1090.5849 | 11.87 | 1.10 | 1091.0384 | 1095.3047 | 1080.5266 | 0 |
| 1744405200 | 1078.7168 | 18.45 | 1.74 | 1059.4637 | 1082.034 | 1049.5641 | 0 |
| 1744318800 | 1060.2711 | -32.63 | -2.99 | 1077.8614 | 1077.8762 | 1035.4957 | 0 |
| 1744232400 | 1092.9036 | 76.1 | 7.48 | 1004.7898 | 1098.0041 | 1004.261 | 0 |
| 1744146000 | 1016.8069 | -15.15 | -1.47 | 1061.1619 | 1064.3775 | 1002.2525 | 0 |
| 1744059600 | 1031.9527 | -15.29 | -1.46 | 1022.4229 | 1067.439 | 1002.0366 | 0 |
| 1743800400 | 1047.2385 | -63.75 | -5.74 | 1084.6111 | 1085.753 | 1046.0692 | 0 |
| 1743714000 | 1110.9872 | -56.68 | -4.85 | 1142.4232 | 1143.0601 | 1110.3527 | 0 |
| 1743627600 | 1167.665 | 7.95 | 0.69 | 1150.0472 | 1168.6624 | 1149.8389 | 0 |
| 1743541200 | 1159.7171 | 3.66 | 0.32 | 1154.5142 | 1163.1874 | 1147.7244 | 0 |
| 1743454800 | 1156.0573 | 8.96 | 0.78 | 1141.9131 | 1162.2624 | 1140.4858 | 0 |
| 1743195600 | 1147.0992 | -13.6 | -1.17 | 1159.3948 | 1164.3278 | 1144.641 | 0 |
| 1743109200 | 1160.7026 | -1.78 | -0.15 | 1162.8037 | 1166.4208 | 1156.1162 | 0 |
| 1743022800 | 1162.4806 | 4.67 | 0.40 | 1161.4197 | 1168.3893 | 1158.1196 | 0 |
| 1742936400 | 1157.8074 | 0.53 | 0.05 | 1159.3355 | 1161.4523 | 1152.0737 | 0 |
| 1742850000 | 1157.2815 | 18.06 | 1.58 | 1148.3227 | 1158.4812 | 1147.4549 | 0 |
| 1742590800 | 1139.2263 | -8.41 | -0.73 | 1139.9606 | 1141.13 | 1131.2141 | 0 |
| 1742504400 | 1147.6392 | -7.65 | -0.66 | 1149.0877 | 1156.6243 | 1145.1467 | 0 |
| 1742418000 | 1155.2928 | 6.03 | 0.52 | 1148.6777 | 1158.4655 | 1146.4722 | 0 |
| 1742331600 | 1149.2627 | -6.95 | -0.60 | 1155.1036 | 1156.3941 | 1146.1279 | 0 |
| 1742245200 | 1156.2098 | 13.95 | 1.22 | 1141.2264 | 1158.6185 | 1141.2264 | 0 |
| 1741986000 | 1142.2644 | 17.55 | 1.56 | 1132.2261 | 1143.5842 | 1130.0599 | 0 |
| 1741899600 | 1124.71 | -5.53 | -0.49 | 1128.4613 | 1137.7828 | 1121.1912 | 0 |
| 1741813200 | 1130.2411 | -11.8 | -1.03 | 1142.4902 | 1143.8258 | 1125.9083 | 0 |
| 1741726800 | 1142.038 | -15.72 | -1.36 | 1158.0217 | 1158.3418 | 1136.4952 | 0 |
| 1741640400 | 1157.7555 | -14 | -1.19 | 1163.9267 | 1182.7624 | 1152.1165 | 0 |
| 1741384800 | 1171.7512 | 14.16 | 1.22 | 1154.8454 | 1174.6501 | 1154.8454 | 0 |
| 1741298400 | 1157.5895 | -2.89 | -0.25 | 1152.7262 | 1160.0112 | 1147.6939 | 0 |
| 1741212000 | 1160.4746 | 15.71 | 1.37 | 1145.5805 | 1163.152 | 1143.769 | 0 |
| 1741125600 | 1144.7628 | -22.1 | -1.89 | 1158.2227 | 1161.7135 | 1143.6904 | 0 |
| 1741039200 | 1166.8626 | -13.15 | -1.11 | 1186.7969 | 1190.6568 | 1160.8672 | 0 |
| 1740780000 | 1180.0144 | 11.52 | 0.99 | 1171.5221 | 1180.3829 | 1164.0929 | 0 |
| 1740693600 | 1168.4956 | 0.7 | 0.06 | 1167.0962 | 1176.6506 | 1166.3653 | 0 |
| 1740607200 | 1167.7955 | -7.17 | -0.61 | 1175.0925 | 1177.7809 | 1165.0509 | 0 |
| 1740520800 | 1174.9634 | 9.64 | 0.83 | 1169.7284 | 1178.3505 | 1168.801 | 0 |
| 1740434400 | 1165.3184 | 3.48 | 0.30 | 1166.09 | 1171.3305 | 1164.5523 | 0 |
| 1740175200 | 1161.8347 | -20.34 | -1.72 | 1183.5153 | 1184.0164 | 1160.3311 | 0 |
| 1740088800 | 1182.1714 | -1.73 | -0.15 | 1181.739 | 1183.6074 | 1174.3364 | 0 |
| 1740002400 | 1183.9007 | 4.21 | 0.36 | 1175.9432 | 1185.6301 | 1175.9432 | 0 |
| 1739916000 | 1179.6922 | 10.33 | 0.88 | 1173.1199 | 1179.6922 | 1170.8095 | 0 |
| 1739570400 | 1169.3635 | -4.78 | -0.41 | 1177.6398 | 1180.6701 | 1167.9064 | 0 |
| 1739484000 | 1174.1454 | 11.85 | 1.02 | 1165.6429 | 1174.2107 | 1163.498 | 0 |
| 1739397600 | 1162.2911 | -14.54 | -1.24 | 1167.3624 | 1168.0759 | 1161.228 | 0 |
| 1739311200 | 1176.83 | 5.64 | 0.48 | 1170.4563 | 1178.4776 | 1170.3427 | 0 |
| 1739224800 | 1171.1884 | 4.19 | 0.36 | 1170.7629 | 1173.2926 | 1167.2014 | 0 |
| 1738965600 | 1167.0005 | -7.92 | -0.67 | 1175.3746 | 1175.844 | 1165.7396 | 0 |
| 1738879200 | 1174.9197 | -12.62 | -1.06 | 1190.9122 | 1191.3948 | 1168.0091 | 0 |
| 1738792800 | 1187.5444 | 6.83 | 0.58 | 1182.6211 | 1187.7795 | 1179.8337 | 0 |
| 1738706400 | 1180.7159 | 3.93 | 0.33 | 1176.2735 | 1186.627 | 1175.7625 | 0 |
| 1738620000 | 1176.7879 | -11.5 | -0.97 | 1171.9768 | 1182.3628 | 1162.1308 | 0 |
| 1738360800 | 1188.2837 | -10.05 | -0.84 | 1197.4398 | 1199.2349 | 1185.9371 | 0 |
| 1738274400 | 1198.334 | 11.05 | 0.93 | 1191.0961 | 1202.8435 | 1190.914 | 0 |
| 1738188000 | 1187.2865 | -3.8 | -0.32 | 1191.4447 | 1195.8164 | 1185.9395 | 0 |
| 1738101600 | 1191.0823 | -12.75 | -1.06 | 1200.4622 | 1204.3187 | 1188.6255 | 0 |
| 1738015200 | 1203.8312 | 15.02 | 1.26 | 1192.9054 | 1203.9028 | 1191.6063 | 0 |
| 1737756000 | 1188.8157 | -3.01 | -0.25 | 1191.0485 | 1191.7705 | 1187.1623 | 0 |
| 1737669600 | 1191.8213 | 6.62 | 0.56 | 1188.4469 | 1192.1177 | 1185.9577 | 0 |
| 1737583200 | 1185.1966 | -8.05 | -0.67 | 1191.9357 | 1192.391 | 1184.9209 | 0 |
| 1737496800 | 1193.244 | 8.78 | 0.74 | 1189.6738 | 1196.861 | 1189.3153 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
