Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
NQSSFBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1,417.05 | -1.74 | -0.12% | 1,420.86 | 1,423.89 | 1,416.63 | 0 |
| May 07 2024 | 1,418.79 | 19.32 | 1.38% | 1,409.11 | 1,419.61 | 1,408.03 | 0 |
| May 06 2024 | 1,399.48 | -5.91 | -0.42% | 1,408.22 | 1,408.38 | 1,391.09 | 0 |
| May 03 2024 | 1,405.39 | 0.02 | 0.00% | 1,407.88 | 1,409.25 | 1,398.42 | 0 |
| May 02 2024 | 1,405.37 | 17.05 | 1.23% | 1,396.90 | 1,410.26 | 1,394.80 | 0 |
| May 01 2024 | 1,388.32 | -13.31 | -0.95% | 1,394.37 | 1,397.97 | 1,384.29 | 0 |
| Apr 30 2024 | 1,401.63 | -15.76 | -1.11% | 1,415.16 | 1,415.16 | 1,401.17 | 0 |
| Apr 29 2024 | 1,417.38 | 12.67 | 0.90% | 1,409.22 | 1,417.53 | 1,407.02 | 0 |
| Apr 26 2024 | 1,404.72 | -6.20 | -0.44% | 1,404.68 | 1,414.12 | 1,404.64 | 0 |
| Apr 25 2024 | 1,410.92 | -6.43 | -0.45% | 1,422.43 | 1,426.74 | 1,406.83 | 0 |
| Apr 24 2024 | 1,417.35 | 12.38 | 0.88% | 1,390.45 | 1,418.93 | 1,386.65 | 0 |
| Apr 23 2024 | 1,404.98 | -0.64 | -0.05% | 1,402.59 | 1,406.17 | 1,399.80 | 0 |
| Apr 22 2024 | 1,405.61 | 11.95 | 0.86% | 1,398.93 | 1,408.92 | 1,392.62 | 0 |
| Apr 19 2024 | 1,393.67 | 17.09 | 1.24% | 1,378.93 | 1,395.37 | 1,377.85 | 0 |
| Apr 18 2024 | 1,376.58 | 9.89 | 0.72% | 1,373.56 | 1,378.18 | 1,369.91 | 0 |
| Apr 17 2024 | 1,366.69 | 4.57 | 0.34% | 1,370.73 | 1,371.72 | 1,361.35 | 0 |
| Apr 16 2024 | 1,362.12 | 2.81 | 0.21% | 1,361.50 | 1,365.34 | 1,356.02 | 0 |
| Apr 15 2024 | 1,359.30 | -3.95 | -0.29% | 1,369.48 | 1,373.48 | 1,353.95 | 0 |
| Apr 12 2024 | 1,363.25 | -22.98 | -1.66% | 1,381.60 | 1,381.74 | 1,361.03 | 0 |
| Apr 11 2024 | 1,386.23 | -6.74 | -0.48% | 1,397.67 | 1,400.10 | 1,380.25 | 0 |
| Apr 10 2024 | 1,392.97 | -14.52 | -1.03% | 1,396.57 | 1,398.73 | 1,385.92 | 0 |
| Apr 09 2024 | 1,407.49 | 6.20 | 0.44% | 1,406.55 | 1,407.72 | 1,399.06 | 0 |
| Apr 08 2024 | 1,401.29 | -0.13 | -0.01% | 1,400.58 | 1,406.85 | 1,400.02 | 0 |
| Apr 05 2024 | 1,401.41 | -1.61 | -0.11% | 1,400.27 | 1,404.85 | 1,395.78 | 0 |
| Apr 04 2024 | 1,403.02 | -1.33 | -0.09% | 1,412.18 | 1,413.15 | 1,399.47 | 0 |
| Apr 03 2024 | 1,404.35 | -12.55 | -0.89% | 1,415.47 | 1,415.90 | 1,403.42 | 0 |
| Apr 02 2024 | 1,416.90 | -1.77 | -0.12% | 1,419.83 | 1,424.84 | 1,414.53 | 0 |
| Apr 01 2024 | 1,418.67 | -5.10 | -0.36% | 1,423.59 | 1,424.19 | 1,417.92 | 0 |
| Mar 28 2024 | 1,423.77 | 4.15 | 0.29% | 1,426.71 | 1,429.36 | 1,423.03 | 0 |
| Mar 27 2024 | 1,419.62 | 11.57 | 0.82% | 1,414.62 | 1,423.43 | 1,414.35 | 0 |
| Mar 26 2024 | 1,408.05 | 1.63 | 0.12% | 1,407.17 | 1,413.22 | 1,407.17 | 0 |
| Mar 25 2024 | 1,406.43 | -0.89 | -0.06% | 1,410.27 | 1,412.86 | 1,403.08 | 0 |
| Mar 22 2024 | 1,407.31 | -1.32 | -0.09% | 1,411.60 | 1,412.89 | 1,404.33 | 0 |
| Mar 21 2024 | 1,408.63 | 5.74 | 0.41% | 1,402.26 | 1,412.52 | 1,399.51 | 0 |
| Mar 20 2024 | 1,402.89 | 1.53 | 0.11% | 1,409.19 | 1,410.64 | 1,396.15 | 0 |
| Mar 19 2024 | 1,401.36 | 11.99 | 0.86% | 1,390.97 | 1,401.87 | 1,390.44 | 0 |
| Mar 18 2024 | 1,389.37 | 13.90 | 1.01% | 1,378.08 | 1,395.66 | 1,376.28 | 0 |
| Mar 15 2024 | 1,375.48 | 5.90 | 0.43% | 1,365.34 | 1,377.43 | 1,365.34 | 0 |
| Mar 14 2024 | 1,369.58 | -10.08 | -0.73% | 1,378.69 | 1,380.50 | 1,364.15 | 0 |
| Mar 13 2024 | 1,379.67 | 7.31 | 0.53% | 1,379.77 | 1,385.38 | 1,377.52 | 0 |
| Mar 12 2024 | 1,372.36 | 1.84 | 0.13% | 1,369.21 | 1,378.53 | 1,369.19 | 0 |
| Mar 11 2024 | 1,370.52 | 9.60 | 0.71% | 1,363.65 | 1,373.14 | 1,362.65 | 0 |
| Mar 08 2024 | 1,360.93 | 5.15 | 0.38% | 1,353.73 | 1,363.29 | 1,352.68 | 0 |
| Mar 07 2024 | 1,355.78 | -0.56 | -0.04% | 1,360.62 | 1,361.23 | 1,352.72 | 0 |
| Mar 06 2024 | 1,356.35 | 4.99 | 0.37% | 1,358.07 | 1,361.21 | 1,352.41 | 0 |
| Mar 05 2024 | 1,351.36 | -2.49 | -0.18% | 1,355.38 | 1,362.56 | 1,349.48 | 0 |
| Mar 04 2024 | 1,353.85 | -1.47 | -0.11% | 1,350.53 | 1,355.77 | 1,348.49 | 0 |
| Mar 01 2024 | 1,355.33 | -6.15 | -0.45% | 1,359.97 | 1,360.01 | 1,350.50 | 0 |
| Feb 29 2024 | 1,361.48 | 11.63 | 0.86% | 1,356.49 | 1,366.50 | 1,354.00 | 0 |
| Feb 28 2024 | 1,349.84 | -1.81 | -0.13% | 1,352.87 | 1,352.88 | 1,345.01 | 0 |
| Feb 27 2024 | 1,351.65 | -2.89 | -0.21% | 1,354.52 | 1,357.48 | 1,348.04 | 0 |
| Feb 26 2024 | 1,354.54 | -5.53 | -0.41% | 1,358.44 | 1,360.16 | 1,351.92 | 0 |
| Feb 23 2024 | 1,360.07 | 0.37 | 0.03% | 1,358.82 | 1,368.70 | 1,355.10 | 0 |
| Feb 22 2024 | 1,359.70 | -0.48 | -0.04% | 1,350.31 | 1,361.20 | 1,341.84 | 0 |
| Feb 21 2024 | 1,360.18 | 6.09 | 0.45% | 1,359.89 | 1,363.37 | 1,353.77 | 0 |
| Feb 20 2024 | 1,354.09 | 15.00 | 1.12% | 1,343.71 | 1,360.53 | 1,342.64 | 0 |
| Feb 16 2024 | 1,339.09 | -3.58 | -0.27% | 1,337.92 | 1,344.31 | 1,332.35 | 0 |
| Feb 15 2024 | 1,342.67 | 15.91 | 1.20% | 1,330.37 | 1,344.29 | 1,330.09 | 0 |
| Feb 14 2024 | 1,326.76 | -7.90 | -0.59% | 1,330.70 | 1,333.59 | 1,317.42 | 0 |
| Feb 13 2024 | 1,334.66 | -14.96 | -1.11% | 1,348.12 | 1,350.63 | 1,327.79 | 0 |
| Feb 12 2024 | 1,349.63 | 14.87 | 1.11% | 1,332.21 | 1,350.80 | 1,331.96 | 0 |
| Feb 09 2024 | 1,334.76 | -18.43 | -1.36% | 1,346.63 | 1,346.63 | 1,332.38 | 0 |
