OMX Stockholm Cap 60 GI (OMXS60CAPGI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 560.00931 | 4.8 | 0.86 | 556.78144 | 560.7066 | 556.78144 | 0 |
| 1735250400 | 555.21123 | 0 | 0.00 | 555.21123 | 555.21123 | 555.21123 | 0 |
| 1735077600 | 555.21123 | 0 | 0.00 | 555.21123 | 555.21123 | 555.21123 | 0 |
| 1734991200 | 555.21123 | -1.13 | -0.20 | 554.37734 | 556.44038 | 552.99408 | 0 |
| 1734732000 | 556.33775 | -0.62 | -0.11 | 552.90364 | 556.64723 | 547.48692 | 0 |
| 1734645600 | 556.96221 | -13.65 | -2.39 | 562.19068 | 564.47987 | 555.8877 | 0 |
| 1734559200 | 570.61494 | 1.04 | 0.18 | 569.60515 | 573.36985 | 568.93178 | 0 |
| 1734472800 | 569.57043 | -2.27 | -0.40 | 569.87656 | 571.49489 | 568.60855 | 0 |
| 1734386400 | 571.83948 | -2.6 | -0.45 | 573.63621 | 574.25966 | 570.81921 | 0 |
| 1734127200 | 574.43724 | -3.82 | -0.66 | 578.20944 | 580.00294 | 573.72524 | 0 |
| 1734040800 | 578.2566 | -3.56 | -0.61 | 581.53684 | 582.26002 | 577.47686 | 0 |
| 1733954400 | 581.82015 | -1.27 | -0.22 | 582.66871 | 583.89342 | 580.90207 | 0 |
| 1733868000 | 583.0905 | -4.9 | -0.83 | 585.95381 | 586.68123 | 583.0905 | 0 |
| 1733781600 | 587.98617 | 0.64 | 0.11 | 589.69722 | 590.47099 | 586.95732 | 0 |
| 1733522400 | 587.34987 | 2.81 | 0.48 | 584.44116 | 587.68715 | 584.44116 | 0 |
| 1733436000 | 584.53936 | 1.84 | 0.32 | 583.50028 | 585.02185 | 583.15561 | 0 |
| 1733349600 | 582.70149 | 4.57 | 0.79 | 580.92169 | 583.75638 | 580.81973 | 0 |
| 1733263200 | 578.13559 | 4.87 | 0.85 | 574.73819 | 579.97774 | 574.73469 | 0 |
| 1733176800 | 573.26651 | 6.8 | 1.20 | 565.33375 | 575.83572 | 564.83933 | 0 |
| 1732917600 | 566.46178 | 4.52 | 0.80 | 564.15265 | 566.46178 | 561.90044 | 0 |
| 1732744800 | 561.94079 | 1.52 | 0.27 | 560.43393 | 562.45174 | 558.4813 | 0 |
| 1732658400 | 560.41947 | -4.22 | -0.75 | 560.24825 | 562.65845 | 559.01181 | 0 |
| 1732572000 | 564.64319 | 1.31 | 0.23 | 566.87719 | 566.9679 | 562.74606 | 0 |
| 1732312800 | 563.33592 | 5.12 | 0.92 | 561.63153 | 564.47578 | 556.72166 | 0 |
| 1732226400 | 558.21641 | 2.15 | 0.39 | 554.39326 | 558.62415 | 551.37167 | 0 |
| 1732140000 | 556.06192 | -2.48 | -0.44 | 562.14221 | 563.05542 | 555.98362 | 0 |
| 1732053600 | 558.54494 | -3.35 | -0.60 | 563.006 | 563.62009 | 551.68191 | 0 |
| 1731967200 | 561.89842 | -1.21 | -0.21 | 563.639 | 564.91076 | 558.58331 | 0 |
| 1731708000 | 563.10709 | -5.61 | -0.99 | 563.7777 | 568.21519 | 562.18656 | 0 |
| 1731621600 | 568.71684 | 4.59 | 0.81 | 565.28351 | 569.68841 | 563.42894 | 0 |
| 1731535200 | 564.12902 | -1.28 | -0.23 | 564.77653 | 566.59536 | 560.11617 | 0 |
| 1731448800 | 565.40949 | -14.25 | -2.46 | 573.76876 | 574.46388 | 564.5132 | 0 |
| 1731362400 | 579.65459 | 3.54 | 0.61 | 580.51567 | 582.083 | 579.41333 | 0 |
| 1731103200 | 576.11257 | -4.88 | -0.84 | 577.60343 | 580.02014 | 573.43929 | 0 |
| 1731016800 | 580.99661 | 8.66 | 1.51 | 574.88378 | 583.07119 | 574.88378 | 0 |
| 1730930400 | 572.33612 | -4.8 | -0.83 | 584.70912 | 588.47587 | 572.33612 | 0 |
| 1730844000 | 577.13773 | -0.11 | -0.02 | 575.1047 | 578.31553 | 573.39764 | 0 |
| 1730757600 | 577.24771 | 3.57 | 0.62 | 576.53606 | 579.07628 | 576.22167 | 0 |
| 1730494800 | 573.67522 | 2.72 | 0.48 | 571.95857 | 575.37174 | 571.95857 | 0 |
| 1730408400 | 570.95749 | -6.93 | -1.20 | 573.20309 | 574.7987 | 569.42137 | 0 |
| 1730322000 | 577.88388 | -7.26 | -1.24 | 583.99306 | 584.83554 | 577.11069 | 0 |
| 1730235600 | 585.14832 | -3.07 | -0.52 | 590.36362 | 591.38297 | 585.14832 | 0 |
| 1730149200 | 588.22166 | 7.31 | 1.26 | 583.61837 | 588.99041 | 581.96113 | 0 |
| 1729890000 | 580.91297 | 4.2 | 0.73 | 577.58478 | 582.43916 | 576.62908 | 0 |
| 1729803600 | 576.71028 | -1.14 | -0.20 | 578.59596 | 581.30116 | 576.71028 | 0 |
| 1729717200 | 577.85189 | 2.36 | 0.41 | 578.52184 | 579.525 | 574.79642 | 0 |
| 1729630800 | 575.48897 | -1.51 | -0.26 | 576.81836 | 576.87008 | 570.71211 | 0 |
| 1729544400 | 576.99778 | -4.59 | -0.79 | 581.11135 | 582.97915 | 576.18975 | 0 |
| 1729285200 | 581.59223 | 3 | 0.52 | 577.34229 | 582.54576 | 576.75738 | 0 |
| 1729198800 | 578.591 | 1.02 | 0.18 | 580.70564 | 581.16857 | 578.01609 | 0 |
| 1729112400 | 577.57482 | 0.41 | 0.07 | 574.93544 | 578.66192 | 574.15018 | 0 |
| 1729026000 | 577.16328 | -3.49 | -0.60 | 584.97194 | 585.03794 | 577.13319 | 0 |
| 1728939600 | 580.65516 | 1.76 | 0.30 | 579.08962 | 580.65516 | 576.35119 | 0 |
| 1728680400 | 578.89219 | 3.66 | 0.64 | 574.96748 | 579.64009 | 573.93071 | 0 |
| 1728594000 | 575.23145 | -5.39 | -0.93 | 579.56926 | 580.05233 | 572.33155 | 0 |
| 1728507600 | 580.62569 | 1.92 | 0.33 | 576.85817 | 581.28547 | 576.85817 | 0 |
| 1728421200 | 578.70474 | -3.45 | -0.59 | 577.66768 | 580.81335 | 576.13549 | 0 |
| 1728334800 | 582.15722 | -1.24 | -0.21 | 582.2273 | 582.90785 | 578.63905 | 0 |
| 1728075600 | 583.39773 | 2.68 | 0.46 | 581.67308 | 586.02903 | 580.4682 | 0 |
| 1727989200 | 580.71739 | -5.71 | -0.97 | 585.7979 | 585.7979 | 579.52275 | 0 |
| 1727902800 | 586.42904 | 1.46 | 0.25 | 585.8143 | 586.67859 | 582.77214 | 0 |
| 1727816400 | 584.96421 | -3.56 | -0.61 | 589.00449 | 591.67387 | 583.28908 | 0 |
| 1727730000 | 588.52847 | -3 | -0.51 | 592.89518 | 593.32538 | 587.0974 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
