Stlmt ID NASDAQ 100 (XQO)
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 |
|---|---|---|---|---|---|---|---|
| 1736287200 | 21618.585 | 78.68 | 0.37 | 21618.585 | 21618.585 | 21618.585 | 0 |
| 1736200800 | 21539.902 | 431.03 | 2.04 | 21539.902 | 21539.902 | 21539.902 | 0 |
| 1735941600 | 21108.873 | -26.88 | -0.13 | 21108.873 | 21108.873 | 21108.873 | 0 |
| 1735855200 | 21135.755 | -123.43 | -0.58 | 21135.755 | 21135.755 | 21135.755 | 0 |
| 1735682400 | 21259.185 | 78.79 | 0.37 | 21259.185 | 21259.185 | 21259.185 | 0 |
| 1735596000 | 21180.398 | -440.61 | -2.04 | 21180.398 | 21180.398 | 21180.398 | 0 |
| 1735336800 | 21621.011 | -96.11 | -0.44 | 21621.011 | 21621.011 | 21621.011 | 0 |
| 1735250400 | 21717.118 | 142.34 | 0.66 | 21717.118 | 21717.118 | 21717.118 | 0 |
| 1735077600 | 21574.775 | 206.46 | 0.97 | 21574.775 | 21574.775 | 21574.775 | 0 |
| 1734991200 | 21368.316 | 420.33 | 2.01 | 21368.316 | 21368.316 | 21368.316 | 0 |
| 1734732000 | 20947.981 | -445.44 | -2.08 | 20947.981 | 20947.981 | 20947.981 | 0 |
| 1734645600 | 21393.422 | -574.11 | -2.61 | 21393.422 | 21393.422 | 21393.422 | 0 |
| 1734559200 | 21967.528 | -36.67 | -0.17 | 21967.528 | 21967.528 | 21967.528 | 0 |
| 1734472800 | 22004.196 | 121.25 | 0.55 | 22004.196 | 22004.196 | 22004.196 | 0 |
| 1734386400 | 21882.95 | 97.94 | 0.45 | 21882.95 | 21882.95 | 21882.95 | 0 |
| 1734127200 | 21785.015 | 113.82 | 0.53 | 21785.015 | 21785.015 | 21785.015 | 0 |
| 1734040800 | 21671.192 | 132.12 | 0.61 | 21671.192 | 21671.192 | 21671.192 | 0 |
| 1733954400 | 21539.072 | 34.21 | 0.16 | 21539.072 | 21539.072 | 21539.072 | 0 |
| 1733868000 | 21504.864 | -70.66 | -0.33 | 21504.864 | 21504.864 | 21504.864 | 0 |
| 1733781600 | 21575.522 | 121.69 | 0.57 | 21575.522 | 21575.522 | 21575.522 | 0 |
| 1733522400 | 21453.834 | -42.2 | -0.20 | 21453.834 | 21453.834 | 21453.834 | 0 |
| 1733436000 | 21496.034 | 140.01 | 0.66 | 21496.034 | 21496.034 | 21496.034 | 0 |
| 1733349600 | 21356.021 | 252.52 | 1.20 | 21356.021 | 21356.021 | 21356.021 | 0 |
| 1733263200 | 21103.498 | 125.83 | 0.60 | 21103.498 | 21103.498 | 21103.498 | 0 |
| 1733176800 | 20977.665 | 204.22 | 0.98 | 20977.665 | 20977.665 | 20977.665 | 0 |
| 1732917600 | 20773.449 | -90.32 | -0.43 | 20773.449 | 20773.449 | 20773.449 | 0 |
| 1732744800 | 20863.765 | 3.9 | 0.02 | 20863.765 | 20863.765 | 20863.765 | 0 |
| 1732658400 | 20859.868 | -84 | -0.40 | 20859.868 | 20859.868 | 20859.868 | 0 |
| 1732572000 | 20943.872 | 231.51 | 1.12 | 20943.872 | 20943.872 | 20943.872 | 0 |
| 1732312800 | 20712.357 | -73 | -0.35 | 20712.357 | 20712.357 | 20712.357 | 0 |
| 1732226400 | 20785.357 | 123.46 | 0.60 | 20785.357 | 20785.357 | 20785.357 | 0 |
| 1732140000 | 20661.894 | 235.76 | 1.15 | 20661.894 | 20661.894 | 20661.894 | 0 |
| 1732053600 | 20426.136 | -33.17 | -0.16 | 20426.136 | 20426.136 | 20426.136 | 0 |
| 1731967200 | 20459.301 | -224.69 | -1.09 | 20459.301 | 20459.301 | 20459.301 | 0 |
| 1731708000 | 20683.99 | -359.61 | -1.71 | 20683.99 | 20683.99 | 20683.99 | 0 |
| 1731621600 | 21043.604 | 0.09 | 0.00 | 21043.604 | 21043.604 | 21043.604 | 0 |
| 1731535200 | 21043.518 | -62.31 | -0.30 | 21043.518 | 21043.518 | 21043.518 | 0 |
| 1731448800 | 21105.825 | -73.1 | -0.35 | 21105.825 | 21105.825 | 21105.825 | 0 |
| 1731362400 | 21178.924 | 102 | 0.48 | 21178.924 | 21178.924 | 21178.924 | 0 |
| 1731103200 | 21076.92 | 188.15 | 0.90 | 21076.92 | 21076.92 | 21076.92 | 0 |
| 1731016800 | 20888.772 | 317.37 | 1.54 | 20888.772 | 20888.772 | 20888.772 | 0 |
| 1730930400 | 20571.398 | 540.28 | 2.70 | 20571.398 | 20571.398 | 20571.398 | 0 |
| 1730844000 | 20031.117 | 28.09 | 0.14 | 20031.117 | 20031.117 | 20031.117 | 0 |
| 1730757600 | 20003.029 | 47.66 | 0.24 | 20003.029 | 20003.029 | 20003.029 | 0 |
| 1730494800 | 19955.365 | -287.98 | -1.42 | 19955.365 | 19955.365 | 19955.365 | 0 |
| 1730408400 | 20243.346 | -270.4 | -1.32 | 20243.346 | 20243.346 | 20243.346 | 0 |
| 1730322000 | 20513.749 | 146.59 | 0.72 | 20513.749 | 20513.749 | 20513.749 | 0 |
| 1730235600 | 20367.158 | -113.07 | -0.55 | 20367.158 | 20367.158 | 20367.158 | 0 |
| 1730149200 | 20480.229 | 145.53 | 0.72 | 20480.229 | 20480.229 | 20480.229 | 0 |
| 1729890000 | 20334.697 | 124.68 | 0.62 | 20334.697 | 20334.697 | 20334.697 | 0 |
| 1729803600 | 20210.014 | -85.89 | -0.42 | 20210.014 | 20210.014 | 20210.014 | 0 |
| 1729717200 | 20295.903 | 35.76 | 0.18 | 20295.903 | 20295.903 | 20295.903 | 0 |
| 1729630800 | 20260.141 | -9.49 | -0.05 | 20260.141 | 20260.141 | 20260.141 | 0 |
| 1729544400 | 20269.631 | -31.68 | -0.16 | 20269.631 | 20269.631 | 20269.631 | 0 |
| 1729285200 | 20301.306 | -93.87 | -0.46 | 20301.306 | 20301.306 | 20301.306 | 0 |
| 1729198800 | 20395.174 | 214.74 | 1.06 | 20395.174 | 20395.174 | 20395.174 | 0 |
| 1729112400 | 20180.435 | -276.01 | -1.35 | 20180.435 | 20180.435 | 20180.435 | 0 |
| 1729026000 | 20456.44 | 83.06 | 0.41 | 20456.44 | 20456.44 | 20456.44 | 0 |
| 1728939600 | 20373.383 | 204.57 | 1.01 | 20373.383 | 20373.383 | 20373.383 | 0 |
| 1728680400 | 20168.815 | -0.53 | -0.00 | 20168.815 | 20168.815 | 20168.815 | 0 |
| 1728594000 | 20169.349 | 70.51 | 0.35 | 20169.349 | 20169.349 | 20169.349 | 0 |
| 1728507600 | 20098.837 | 194.13 | 0.98 | 20098.837 | 20098.837 | 20098.837 | 0 |
| 1728421200 | 19904.704 | -35.24 | -0.18 | 19904.704 | 19904.704 | 19904.704 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
