Register for streaming realtime charts, analysis tools, and prices.
INDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22,528.12 | -186.45 | -0.82% | 22,715.69 | 22,769.70 | 22,493.80 | 0 |
| May 09 2024 | 22,714.57 | -74.80 | -0.33% | 22,787.21 | 22,787.93 | 22,485.71 | 0 |
| May 08 2024 | 22,789.37 | 96.48 | 0.43% | 22,692.54 | 22,819.69 | 22,467.97 | 0 |
| May 07 2024 | 22,692.89 | -209.94 | -0.92% | 22,903.05 | 23,039.40 | 22,647.62 | 0 |
| May 06 2024 | 22,902.83 | -113.78 | -0.49% | 23,014.80 | 23,060.98 | 22,902.83 | 0 |
| May 03 2024 | 23,016.61 | 331.21 | 1.46% | 22,686.61 | 23,080.40 | 22,686.61 | 0 |
| May 02 2024 | 22,685.40 | 130.77 | 0.58% | 22,554.82 | 22,906.27 | 22,554.82 | 0 |
| Apr 30 2024 | 22,554.63 | -183.23 | -0.81% | 22,737.06 | 22,753.86 | 22,510.74 | 0 |
| Apr 29 2024 | 22,737.86 | 53.87 | 0.24% | 22,683.77 | 22,751.70 | 22,639.23 | 0 |
| Apr 26 2024 | 22,683.99 | 293.50 | 1.31% | 22,390.96 | 22,759.53 | 22,390.96 | 0 |
| Apr 25 2024 | 22,390.49 | -18.74 | -0.08% | 22,409.23 | 22,409.23 | 22,174.80 | 0 |
| Apr 24 2024 | 22,409.23 | -23.38 | -0.10% | 22,432.61 | 22,525.78 | 22,397.86 | 0 |
| Apr 23 2024 | 22,432.61 | -184.59 | -0.82% | 22,617.60 | 22,617.60 | 22,323.74 | 0 |
| Apr 22 2024 | 22,617.20 | 8.88 | 0.04% | 22,609.12 | 22,752.40 | 22,473.24 | 0 |
| Apr 19 2024 | 22,608.32 | 73.23 | 0.32% | 22,535.53 | 22,713.63 | 22,474.80 | 0 |
| Apr 18 2024 | 22,535.09 | 1.27 | 0.01% | 22,533.34 | 22,648.30 | 22,373.24 | 0 |
| Apr 17 2024 | 22,533.82 | -198.30 | -0.87% | 22,732.01 | 22,871.63 | 22,477.78 | 0 |
| Apr 16 2024 | 22,732.12 | -49.02 | -0.22% | 22,780.60 | 22,823.32 | 22,570.09 | 0 |
| Apr 15 2024 | 22,781.14 | 107.74 | 0.48% | 22,673.36 | 23,002.83 | 22,613.41 | 0 |
| Apr 12 2024 | 22,673.40 | -415.69 | -1.80% | 23,088.52 | 23,088.52 | 22,593.28 | 0 |
| Apr 11 2024 | 23,089.09 | -47.89 | -0.21% | 23,136.87 | 23,142.13 | 22,954.65 | 0 |
| Apr 10 2024 | 23,136.98 | -315.46 | -1.35% | 23,452.84 | 23,452.84 | 23,085.31 | 0 |
| Apr 09 2024 | 23,452.44 | 254.09 | 1.10% | 23,198.41 | 23,456.83 | 23,198.41 | 0 |
| Apr 08 2024 | 23,198.35 | 221.46 | 0.96% | 22,976.46 | 23,235.28 | 22,948.33 | 0 |
| Apr 05 2024 | 22,976.89 | -208.56 | -0.90% | 23,184.18 | 23,201.53 | 22,879.79 | 0 |
| Apr 04 2024 | 23,185.45 | 31.92 | 0.14% | 23,153.56 | 23,495.39 | 23,111.70 | 0 |
| Apr 03 2024 | 23,153.53 | 13.17 | 0.06% | 23,139.42 | 23,275.64 | 22,819.77 | 0 |
| Apr 02 2024 | 23,140.36 | 13.14 | 0.06% | 23,125.75 | 23,140.36 | 23,005.97 | 0 |
| Apr 01 2024 | 23,127.22 | -205.89 | -0.88% | 23,333.11 | 23,368.71 | 23,064.75 | 0 |
| Mar 28 2024 | 23,333.11 | 67.10 | 0.29% | 23,265.77 | 23,385.85 | 23,169.85 | 0 |
| Mar 27 2024 | 23,266.01 | 92.29 | 0.40% | 23,174.36 | 23,277.50 | 23,100.15 | 0 |
| Mar 26 2024 | 23,173.72 | 39.68 | 0.17% | 23,134.99 | 23,244.85 | 23,097.78 | 0 |
| Mar 25 2024 | 23,134.04 | -191.33 | -0.82% | 23,326.14 | 23,349.85 | 23,120.36 | 0 |
| Mar 22 2024 | 23,325.37 | -115.90 | -0.49% | 23,441.20 | 23,441.20 | 23,271.71 | 0 |
| Mar 21 2024 | 23,441.27 | 11.56 | 0.05% | 23,429.39 | 23,510.41 | 23,362.39 | 0 |
| Mar 20 2024 | 23,429.71 | 216.46 | 0.93% | 23,213.25 | 23,429.71 | 23,177.54 | 0 |
| Mar 19 2024 | 23,213.25 | 362.75 | 1.59% | 22,850.50 | 23,232.60 | 22,850.50 | 0 |
| Mar 18 2024 | 22,850.50 | 44.68 | 0.20% | 22,805.93 | 22,870.93 | 22,686.56 | 0 |
| Mar 15 2024 | 22,805.82 | -167.78 | -0.73% | 22,973.91 | 23,068.53 | 22,795.01 | 0 |
| Mar 14 2024 | 22,973.60 | 88.95 | 0.39% | 22,884.44 | 22,976.38 | 22,785.42 | 0 |
| Mar 13 2024 | 22,884.65 | 178.16 | 0.78% | 22,706.43 | 22,962.34 | 22,672.89 | 0 |
| Mar 12 2024 | 22,706.49 | 268.04 | 1.19% | 22,438.98 | 22,766.57 | 22,427.38 | 0 |
| Mar 11 2024 | 22,438.45 | -48.81 | -0.22% | 22,486.91 | 22,521.81 | 22,363.20 | 0 |
| Mar 08 2024 | 22,487.26 | 195.64 | 0.88% | 22,290.45 | 22,487.26 | 22,203.79 | 0 |
| Mar 07 2024 | 22,291.62 | -25.64 | -0.11% | 22,317.22 | 22,358.00 | 22,165.60 | 0 |
| Mar 06 2024 | 22,317.26 | -146.35 | -0.65% | 22,463.61 | 22,574.52 | 22,257.44 | 0 |
| Mar 05 2024 | 22,463.61 | 178.12 | 0.80% | 22,286.60 | 22,546.03 | 22,269.30 | 0 |
| Mar 04 2024 | 22,285.49 | 28.51 | 0.13% | 22,252.87 | 22,350.33 | 22,107.66 | 0 |
| Mar 01 2024 | 22,256.98 | 173.42 | 0.79% | 22,083.69 | 22,343.13 | 22,075.82 | 0 |
| Feb 29 2024 | 22,083.56 | -257.14 | -1.15% | 22,340.42 | 22,341.21 | 21,983.27 | 0 |
| Feb 28 2024 | 22,340.70 | 1.94 | 0.01% | 22,338.76 | 22,506.90 | 22,302.51 | 0 |
| Feb 27 2024 | 22,338.76 | 542.47 | 2.49% | 21,800.25 | 22,348.04 | 21,800.25 | 0 |
| Feb 26 2024 | 21,796.29 | 269.60 | 1.25% | 21,525.36 | 21,855.23 | 21,492.27 | 0 |
| Feb 23 2024 | 21,526.69 | -143.40 | -0.66% | 21,670.12 | 21,742.66 | 21,483.99 | 0 |
| Feb 22 2024 | 21,670.09 | -9.98 | -0.05% | 21,680.17 | 21,787.72 | 21,602.48 | 0 |
| Feb 21 2024 | 21,680.07 | 281.29 | 1.31% | 21,398.78 | 21,692.15 | 21,322.26 | 0 |
| Feb 20 2024 | 21,398.78 | 201.14 | 0.95% | 21,187.81 | 21,424.54 | 21,090.83 | 0 |
| Feb 19 2024 | 21,197.64 | -12.41 | -0.06% | 21,203.90 | 21,203.90 | 21,022.53 | 0 |
| Feb 16 2024 | 21,210.05 | 144.58 | 0.69% | 21,065.49 | 21,302.27 | 21,036.60 | 0 |
| Feb 15 2024 | 21,065.47 | 20.64 | 0.10% | 21,045.36 | 21,226.06 | 21,045.36 | 0 |
| Feb 14 2024 | 21,044.83 | -98.05 | -0.46% | 21,143.09 | 21,147.76 | 20,955.93 | 0 |
