16:08:25 EST Thu 21 Jan 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-20Q$NDX13,155.115213,332.263613,138.304613,296.45299.9133670,824,74527,952
2021-01-19Q$NDX12,921.609913,012.086312,861.301512,996.5367192.6042682,014,30127,951
2021-01-18Q$NDX12,803.932512,803.932512,803.932512,803.9325064
2021-01-15Q$NDX12,803.932512,803.932512,803.932512,803.9325-94.757719,102,9182,959
2021-01-13Q$NDX12,911.866412,999.83812,878.020812,977.397985.3058351,186,8469,299
2021-01-12Q$NDX12,916.097412,957.432712,783.707212,892.0921-10.3993685,101,16027,895
2021-01-11Q$NDX12,961.504313,023.214812,883.591912,902.4914-202.7077686,281,48527,893
2021-01-08Q$NDX13,037.242313,113.087612,939.727213,105.1991165.6283759,563,93227,951
2021-01-07Q$NDX12,745.410712,966.682812,744.816612,939.5708316.2177712,914,35827,952
2021-01-06Q$NDX12,601.259512,803.291712,569.418112,623.3531-179.0227813,018,83727,952
2021-01-05Q$NDX12,663.133312,809.667412,663.133312,802.3758107.7109621,128,84527,955
2021-01-04Q$NDX12,950.218112,950.218112,537.421912,694.6649-193.6187815,329,86427,952
2021-01-01Q$NDX12,888.283612,888.283612,888.283612,888.2836528,314,535907
2020-12-31Q$NDX12,852.96312,904.089712,804.751912,888.283642.9264527,704,23627,893
2020-12-30Q$NDX12,900.029912,917.454612,828.787112,845.35721.8658523,210,20927,893
2020-12-29Q$NDX12,909.859412,925.533912,816.588212,843.49144.6302579,929,03327,893
2020-12-28Q$NDX12,813.968612,861.906112,747.049412,838.8612127.852540,607,16227,893
2020-12-25Q$NDX12,711.009212,711.009212,711.009212,711.009206
2020-12-24Q$NDX12,668.194612,732.548612,665.803512,711.009257.8719274,144,28318,053
2020-12-23Q$NDX12,733.749212,737.590712,649.604312,653.1373-64.4248509,053,65727,893
2020-12-22Q$NDX12,715.481612,761.234212,606.417212,717.562127.3052633,868,55927,892
2020-12-21Q$NDX12,575.597512,706.439712,474.028512,690.2569-47.9244682,066,54627,895
2020-12-18Q$NDX12,786.923212,793.4712,611.219712,738.1813-13.87871,328,531,44627,952
2020-12-17Q$NDX12,741.639512,760.969912,685.976912,752.0683.8966610,050,19427,951
2020-12-16Q$NDX12,607.870612,698.111712,568.706812,668.163472.2418623,128,26727,952
2020-12-15Q$NDX12,565.283412,596.839812,467.569812,595.9216133.7118687,235,06927,951
2020-12-14Q$NDX12,427.864212,544.309412,426.251112,462.209886.7998645,761,96927,955
2020-12-11Q$NDX12,327.069612,378.606412,236.80312,375.41-26.3329585,528,32627,896
2020-12-10Q$NDX12,268.472512,447.847712,226.131212,401.74337.1049613,196,45727,893
2020-12-09Q$NDX12,626.9712,643.239612,311.300412,364.6381-271.0831744,302,99027,893
2020-12-08Q$NDX12,574.84312,651.352712,504.966312,635.721239.2523589,241,72527,895
2020-12-07Q$NDX12,523.567312,609.996412,523.115612,596.46967.9863598,981,54727,893
2020-12-04Q$NDX12,479.914212,531.214212,450.506312,528.482761.3537597,449,48527,953
2020-12-03Q$NDX12,469.156312,538.917512,445.36212,467.12910.722655,093,72227,952
2020-12-02Q$NDX12,390.578512,472.246612,318.270712,456.4071.0806643,399,43727,951
2020-12-01Q$NDX12,387.619112,510.024212,338.360612,455.3264187.01853,583,55227,952
2020-11-30Q$NDX12,278.778712,299.609412,090.930912,268.316410.1046998,623,36427,952
2020-11-27Q$NDX12,220.370712,306.710212,214.444812,258.2118105.9965365,954,15118,053
2020-11-26Q$NDX12,152.215312,152.215312,152.215312,152.215306
2020-11-25Q$NDX12,112.107512,174.991512,081.507512,152.215372.4089560,857,91627,893
2020-11-24Q$NDX11,952.702112,094.16311,878.307412,079.8064173.865698,047,30927,893
2020-11-23Q$NDX11,959.889712,001.829211,817.528611,905.9414-0.4998673,477,13227,892
2020-11-20Q$NDX11,976.002712,017.42311,903.569311,906.4412-78.989577,283,68427,952
2020-11-19Q$NDX11,863.123212,000.293911,842.664611,985.430290.7205618,439,80327,952
2020-11-18Q$NDX11,963.36212,027.148211,892.537211,894.7097-82.7799666,580,68827,954
2020-11-17Q$NDX12,030.269512,047.130811,964.202211,977.4896-35.8953636,090,18827,952
2020-11-16Q$NDX11,925.362812,035.498811,891.848712,013.384975.5402706,311,40827,951
2020-11-13Q$NDX11,910.620611,957.088711,808.945211,937.8447110.7051573,499,16427,952
2020-11-12Q$NDX11,924.145911,976.888911,786.088311,827.1396-65.7906640,017,17227,952
2020-11-11Q$NDX11,734.814611,904.128411,714.321811,892.9302268.6442642,328,89527,951
2020-11-10Q$NDX11,704.459111,761.948611,512.464211,624.286-206.0991872,174,77627,893
2020-11-09Q$NDX12,194.710812,268.66411,818.244311,830.3851-260.96041,000,260,21827,895
2020-11-06Q$NDX12,044.290912,116.912411,895.497812,091.345513.2794599,542,36927,954
2020-11-05Q$NDX12,021.769212,117.042911,977.067312,078.0661301.0504712,146,98927,955
2020-11-04Q$NDX11,627.759111,846.456111,564.905511,777.0157497.1058845,525,50827,952
2020-11-03Q$NDX11,155.845111,356.08311,115.552311,279.9099195.1529645,717,00927,952
2020-11-02Q$NDX11,152.477111,222.522910,957.10911,084.75731.8112649,477,27627,952
2020-10-30Q$NDX11,265.70311,293.761410,960.022111,052.9458-297.7975849,455,43227,893
2020-10-29Q$NDX11,214.325411,467.373311,187.075611,350.7433207.9876731,460,46427,896
2020-10-28Q$NDX11,400.475211,426.102211,136.10211,142.7556-456.1896782,314,32727,893
2020-10-27Q$NDX11,560.856911,633.494111,503.096911,598.945394.4265703,925,76527,893
2020-10-26Q$NDX11,584.172811,708.076611,360.72811,504.5188-188.0531659,354,10227,893
2020-10-23Q$NDX11,680.724911,693.010511,569.087311,692.571929.6581584,636,34627,954
2020-10-22Q$NDX11,712.636711,739.224311,529.733111,662.9138-2.4518592,804,97127,952