Close Settle Nasdaq 100 ESG (XQEC)
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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 1430.7304 | 17.2 | 1.22 | 1430.7304 | 1430.7304 | 1430.7304 | 0 |
| 1741726800 | 1413.5313 | -4.14 | -0.29 | 1413.5313 | 1413.5313 | 1413.5313 | 0 |
| 1741640400 | 1417.6717 | -57 | -3.87 | 1417.6717 | 1417.6717 | 1417.6717 | 0 |
| 1741384800 | 1474.6717 | 12.83 | 0.88 | 1474.6717 | 1474.6717 | 1474.6717 | 0 |
| 1741298400 | 1461.8403 | -42.22 | -2.81 | 1461.8403 | 1461.8403 | 1461.8403 | 0 |
| 1741212000 | 1504.0589 | 19.96 | 1.34 | 1504.0589 | 1504.0589 | 1504.0589 | 0 |
| 1741125600 | 1484.1001 | -2.6 | -0.17 | 1484.1001 | 1484.1001 | 1484.1001 | 0 |
| 1741039200 | 1486.6971 | -36.45 | -2.39 | 1486.6971 | 1486.6971 | 1486.6971 | 0 |
| 1740780000 | 1523.1501 | 24.74 | 1.65 | 1523.1501 | 1523.1501 | 1523.1501 | 0 |
| 1740693600 | 1498.4136 | -45.71 | -2.96 | 1498.4136 | 1498.4136 | 1498.4136 | 0 |
| 1740607200 | 1544.1187 | 4.97 | 0.32 | 1544.1187 | 1544.1187 | 1544.1187 | 0 |
| 1740520800 | 1539.1439 | -20.25 | -1.30 | 1539.1439 | 1539.1439 | 1539.1439 | 0 |
| 1740434400 | 1559.3902 | -18.49 | -1.17 | 1559.3902 | 1559.3902 | 1559.3902 | 0 |
| 1740175200 | 1577.8816 | -34.56 | -2.14 | 1577.8816 | 1577.8816 | 1577.8816 | 0 |
| 1740088800 | 1612.4373 | -5.63 | -0.35 | 1612.4373 | 1612.4373 | 1612.4373 | 0 |
| 1740002400 | 1618.0691 | 1.27 | 0.08 | 1618.0691 | 1618.0691 | 1618.0691 | 0 |
| 1739916000 | 1616.7989 | 5.48 | 0.34 | 1616.7989 | 1616.7989 | 1616.7989 | 0 |
| 1739570400 | 1611.3162 | 6.04 | 0.38 | 1611.3162 | 1611.3162 | 1611.3162 | 0 |
| 1739484000 | 1605.28 | 24.12 | 1.53 | 1605.28 | 1605.28 | 1605.28 | 0 |
| 1739397600 | 1581.1646 | 1.64 | 0.10 | 1581.1646 | 1581.1646 | 1581.1646 | 0 |
| 1739311200 | 1579.5205 | -3.36 | -0.21 | 1579.5205 | 1579.5205 | 1579.5205 | 0 |
| 1739224800 | 1582.8786 | 20.41 | 1.31 | 1582.8786 | 1582.8786 | 1582.8786 | 0 |
| 1738965600 | 1562.4718 | -18.86 | -1.19 | 1562.4718 | 1562.4718 | 1562.4718 | 0 |
| 1738879200 | 1581.3291 | 10.09 | 0.64 | 1581.3291 | 1581.3291 | 1581.3291 | 0 |
| 1738792800 | 1571.2364 | 11.74 | 0.75 | 1571.2364 | 1571.2364 | 1571.2364 | 0 |
| 1738706400 | 1559.5012 | 18.28 | 1.19 | 1559.5012 | 1559.5012 | 1559.5012 | 0 |
| 1738620000 | 1541.218 | -15.31 | -0.98 | 1541.218 | 1541.218 | 1541.218 | 0 |
| 1738360800 | 1556.5231 | -4.87 | -0.31 | 1556.5231 | 1556.5231 | 1556.5231 | 0 |
| 1738274400 | 1561.3949 | 4.28 | 0.27 | 1561.3949 | 1561.3949 | 1561.3949 | 0 |
| 1738188000 | 1557.1144 | -6.3 | -0.40 | 1557.1144 | 1557.1144 | 1557.1144 | 0 |
| 1738101600 | 1563.4188 | 29.94 | 1.95 | 1563.4188 | 1563.4188 | 1563.4188 | 0 |
| 1738015200 | 1533.483 | -57.57 | -3.62 | 1533.483 | 1533.483 | 1533.483 | 0 |
| 1737756000 | 1591.0498 | -11.33 | -0.71 | 1591.0498 | 1591.0498 | 1591.0498 | 0 |
| 1737669600 | 1602.3789 | 2.27 | 0.14 | 1602.3789 | 1602.3789 | 1602.3789 | 0 |
| 1737583200 | 1600.1129 | 25.36 | 1.61 | 1600.1129 | 1600.1129 | 1600.1129 | 0 |
| 1737496800 | 1574.752 | 8.53 | 0.54 | 1574.752 | 1574.752 | 1574.752 | 0 |
| 1737151200 | 1566.2237 | 25.96 | 1.69 | 1566.2237 | 1566.2237 | 1566.2237 | 0 |
| 1737064800 | 1540.2641 | -11.36 | -0.73 | 1540.2641 | 1540.2641 | 1540.2641 | 0 |
| 1736978400 | 1551.6206 | 34.49 | 2.27 | 1551.6206 | 1551.6206 | 1551.6206 | 0 |
| 1736892000 | 1517.1342 | -1.52 | -0.10 | 1517.1342 | 1517.1342 | 1517.1342 | 0 |
| 1736805600 | 1518.6583 | -5.1 | -0.33 | 1518.6583 | 1518.6583 | 1518.6583 | 0 |
| 1736546400 | 1523.7554 | -29.39 | -1.89 | 1523.7554 | 1523.7554 | 1523.7554 | 0 |
| 1736373600 | 1553.1433 | 1.18 | 0.08 | 1553.1433 | 1553.1433 | 1553.1433 | 0 |
| 1736287200 | 1551.9677 | -29.92 | -1.89 | 1551.9677 | 1551.9677 | 1551.9677 | 0 |
| 1736200800 | 1581.8924 | 18.19 | 1.16 | 1581.8924 | 1581.8924 | 1581.8924 | 0 |
| 1735941600 | 1563.7073 | 25.49 | 1.66 | 1563.7073 | 1563.7073 | 1563.7073 | 0 |
| 1735855200 | 1538.2149 | -3.03 | -0.20 | 1538.2149 | 1538.2149 | 1538.2149 | 0 |
| 1735682400 | 1541.243 | -14.03 | -0.90 | 1541.243 | 1541.243 | 1541.243 | 0 |
| 1735596000 | 1555.2693 | -19.31 | -1.23 | 1555.2693 | 1555.2693 | 1555.2693 | 0 |
| 1735336800 | 1574.575 | -21.76 | -1.36 | 1574.575 | 1574.575 | 1574.575 | 0 |
| 1735250400 | 1596.3389 | -1.39 | -0.09 | 1596.3389 | 1596.3389 | 1596.3389 | 0 |
| 1735077600 | 1597.7262 | 20 | 1.27 | 1597.7262 | 1597.7262 | 1597.7262 | 0 |
| 1734991200 | 1577.73 | 17.16 | 1.10 | 1577.73 | 1577.73 | 1577.73 | 0 |
| 1734732000 | 1560.5705 | 15.38 | 1.00 | 1560.5705 | 1560.5705 | 1560.5705 | 0 |
| 1734645600 | 1545.1937 | -7.54 | -0.49 | 1545.1937 | 1545.1937 | 1545.1937 | 0 |
| 1734559200 | 1552.7307 | -55.8 | -3.47 | 1552.7307 | 1552.7307 | 1552.7307 | 0 |
| 1734472800 | 1608.532 | -6.78 | -0.42 | 1608.532 | 1608.532 | 1608.532 | 0 |
| 1734386400 | 1615.3082 | 20.82 | 1.31 | 1615.3082 | 1615.3082 | 1615.3082 | 0 |
| 1734127200 | 1594.4926 | 12.6 | 0.80 | 1594.4926 | 1594.4926 | 1594.4926 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
