Settlement NASDAQ 100 Mini (XMS1)
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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 1991.6902 | 23.39 | 1.19 | 1991.6902 | 1991.6902 | 1991.6902 | 0 |
| 1718658000 | 1968.2982 | 12.6 | 0.64 | 1968.2982 | 1968.2982 | 1968.2982 | 0 |
| 1718398800 | 1955.6955 | -5.72 | -0.29 | 1955.6955 | 1955.6955 | 1955.6955 | 0 |
| 1718312400 | 1961.411 | 23.43 | 1.21 | 1961.411 | 1961.411 | 1961.411 | 0 |
| 1718226000 | 1937.978 | 35.4 | 1.86 | 1937.978 | 1937.978 | 1937.978 | 0 |
| 1718139600 | 1902.5771 | 7.76 | 0.41 | 1902.5771 | 1902.5771 | 1902.5771 | 0 |
| 1718053200 | 1894.82 | -5.84 | -0.31 | 1894.82 | 1894.82 | 1894.82 | 0 |
| 1717794000 | 1900.6554 | -4.77 | -0.25 | 1900.6554 | 1900.6554 | 1900.6554 | 0 |
| 1717707600 | 1905.4223 | 24.94 | 1.33 | 1905.4223 | 1905.4223 | 1905.4223 | 0 |
| 1717621200 | 1880.4801 | 21.36 | 1.15 | 1880.4801 | 1880.4801 | 1880.4801 | 0 |
| 1717534800 | 1859.1177 | -8.2 | -0.44 | 1859.1177 | 1859.1177 | 1859.1177 | 0 |
| 1717448400 | 1867.3186 | 11.22 | 0.60 | 1867.3186 | 1867.3186 | 1867.3186 | 0 |
| 1717189200 | 1856.0964 | -13.77 | -0.74 | 1856.0964 | 1856.0964 | 1856.0964 | 0 |
| 1717102800 | 1869.8625 | 1.04 | 0.06 | 1869.8625 | 1869.8625 | 1869.8625 | 0 |
| 1717016400 | 1868.8199 | -16.84 | -0.89 | 1868.8199 | 1868.8199 | 1868.8199 | 0 |
| 1716930000 | 1885.6608 | 16.92 | 0.91 | 1885.6608 | 1885.6608 | 1885.6608 | 0 |
| 1716584400 | 1868.7435 | -22.05 | -1.17 | 1868.7435 | 1868.7435 | 1868.7435 | 0 |
| 1716498000 | 1890.7967 | 17.35 | 0.93 | 1890.7967 | 1890.7967 | 1890.7967 | 0 |
| 1716411600 | 1873.4482 | 13.28 | 0.71 | 1873.4482 | 1873.4482 | 1873.4482 | 0 |
| 1716325200 | 1860.1645 | 4.19 | 0.23 | 1860.1645 | 1860.1645 | 1860.1645 | 0 |
| 1716238800 | 1855.9749 | -3.47 | -0.19 | 1855.9749 | 1855.9749 | 1855.9749 | 0 |
| 1715979600 | 1859.4435 | 0.13 | 0.01 | 1859.4435 | 1859.4435 | 1859.4435 | 0 |
| 1715893200 | 1859.3138 | 16.79 | 0.91 | 1859.3138 | 1859.3138 | 1859.3138 | 0 |
| 1715806800 | 1842.5286 | 24.15 | 1.33 | 1842.5286 | 1842.5286 | 1842.5286 | 0 |
| 1715720400 | 1818.3806 | -4.78 | -0.26 | 1818.3806 | 1818.3806 | 1818.3806 | 0 |
| 1715634000 | 1823.1651 | 6.09 | 0.34 | 1823.1651 | 1823.1651 | 1823.1651 | 0 |
| 1715374800 | 1817.0721 | 8.52 | 0.47 | 1817.0721 | 1817.0721 | 1817.0721 | 0 |
| 1715288400 | 1808.5475 | 10.33 | 0.57 | 1808.5475 | 1808.5475 | 1808.5475 | 0 |
| 1715202000 | 1798.2199 | -13.5 | -0.75 | 1798.2199 | 1798.2199 | 1798.2199 | 0 |
| 1715115600 | 1811.7232 | 15.34 | 0.85 | 1811.7232 | 1811.7232 | 1811.7232 | 0 |
| 1715029200 | 1796.3782 | 11.71 | 0.66 | 1796.3782 | 1796.3782 | 1796.3782 | 0 |
| 1714770000 | 1784.6688 | 37.37 | 2.14 | 1784.6688 | 1784.6688 | 1784.6688 | 0 |
| 1714683600 | 1747.2967 | 9.58 | 0.55 | 1747.2967 | 1747.2967 | 1747.2967 | 0 |
| 1714597200 | 1737.7143 | -33.76 | -1.91 | 1737.7143 | 1737.7143 | 1737.7143 | 0 |
| 1714510800 | 1771.4753 | -8.17 | -0.46 | 1771.4753 | 1771.4753 | 1771.4753 | 0 |
| 1714424400 | 1779.6412 | 23.59 | 1.34 | 1779.6412 | 1779.6412 | 1779.6412 | 0 |
| 1714165200 | 1756.0556 | 33.89 | 1.97 | 1756.0556 | 1756.0556 | 1756.0556 | 0 |
| 1714078800 | 1722.1687 | -37.42 | -2.13 | 1722.1687 | 1722.1687 | 1722.1687 | 0 |
| 1713992400 | 1759.5905 | 30.37 | 1.76 | 1759.5905 | 1759.5905 | 1759.5905 | 0 |
| 1713906000 | 1729.2203 | 14.28 | 0.83 | 1729.2203 | 1729.2203 | 1729.2203 | 0 |
| 1713819600 | 1714.9432 | -20.36 | -1.17 | 1714.9432 | 1714.9432 | 1714.9432 | 0 |
| 1713560400 | 1735.3059 | -16.42 | -0.94 | 1735.3059 | 1735.3059 | 1735.3059 | 0 |
| 1713474000 | 1751.729 | -27.11 | -1.52 | 1751.729 | 1751.729 | 1751.729 | 0 |
| 1713387600 | 1778.8341 | 9.14 | 0.52 | 1778.8341 | 1778.8341 | 1778.8341 | 0 |
| 1713301200 | 1769.6982 | -47.08 | -2.59 | 1769.6982 | 1769.6982 | 1769.6982 | 0 |
| 1713214800 | 1816.7794 | 5.53 | 0.31 | 1816.7794 | 1816.7794 | 1816.7794 | 0 |
| 1712955600 | 1811.2446 | 2.24 | 0.12 | 1811.2446 | 1811.2446 | 1811.2446 | 0 |
| 1712869200 | 1808.9997 | 13.97 | 0.78 | 1808.9997 | 1808.9997 | 1808.9997 | 0 |
| 1712782800 | 1795.0249 | -25.03 | -1.37 | 1795.0249 | 1795.0249 | 1795.0249 | 0 |
| 1712696400 | 1820.0501 | 6.58 | 0.36 | 1820.0501 | 1820.0501 | 1820.0501 | 0 |
| 1712610000 | 1813.4731 | 18.88 | 1.05 | 1813.4731 | 1813.4731 | 1813.4731 | 0 |
| 1712350800 | 1794.5936 | -38.67 | -2.11 | 1794.5936 | 1794.5936 | 1794.5936 | 0 |
| 1712264400 | 1833.2588 | 29.88 | 1.66 | 1833.2588 | 1833.2588 | 1833.2588 | 0 |
| 1712178000 | 1803.3812 | -4.31 | -0.24 | 1803.3812 | 1803.3812 | 1803.3812 | 0 |
| 1712091600 | 1807.6879 | -20.45 | -1.12 | 1807.6879 | 1807.6879 | 1807.6879 | 0 |
| 1712005200 | 1828.1331 | 0.59 | 0.03 | 1828.1331 | 1828.1331 | 1828.1331 | 0 |
| 1711659600 | 1827.5478 | -7.21 | -0.39 | 1827.5478 | 1827.5478 | 1827.5478 | 0 |
| 1711573200 | 1834.7564 | 0.79 | 0.04 | 1834.7564 | 1834.7564 | 1834.7564 | 0 |
| 1711486800 | 1833.9668 | 11.78 | 0.65 | 1833.9668 | 1833.9668 | 1833.9668 | 0 |
| 1711400400 | 1822.1906 | -7.25 | -0.40 | 1822.1906 | 1822.1906 | 1822.1906 | 0 |
| 1711141200 | 1829.4381 | -15.52 | -0.84 | 1829.4381 | 1829.4381 | 1829.4381 | 0 |
| 1711054800 | 1844.9612 | 36.92 | 2.04 | 1844.9612 | 1844.9612 | 1844.9612 | 0 |
| 1710968400 | 1808.0449 | 18.69 | 1.04 | 1808.0449 | 1808.0449 | 1808.0449 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
