NQCAPSTDMXUSN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 1,793.70 | -14.00 | -0.77% | 1,802.14 | 1,802.65 | 1,787.35 | 0 |
Jun 20 2024 | 1,807.71 | 3.52 | 0.20% | 1,802.78 | 1,807.72 | 1,798.21 | 0 |
Jun 18 2024 | 1,804.18 | 20.68 | 1.16% | 1,801.25 | 1,806.87 | 1,793.73 | 0 |
Jun 17 2024 | 1,783.51 | 3.69 | 0.21% | 1,784.97 | 1,789.58 | 1,774.79 | 0 |
Jun 14 2024 | 1,779.82 | -25.34 | -1.40% | 1,793.95 | 1,796.97 | 1,772.39 | 0 |
Jun 13 2024 | 1,805.16 | -26.66 | -1.46% | 1,826.53 | 1,827.03 | 1,801.39 | 0 |
Jun 12 2024 | 1,831.82 | 38.15 | 2.13% | 1,801.79 | 1,833.35 | 1,799.89 | 0 |
Jun 11 2024 | 1,793.67 | -12.96 | -0.72% | 1,811.25 | 1,812.11 | 1,788.07 | 0 |
Jun 10 2024 | 1,806.63 | -14.80 | -0.81% | 1,804.88 | 1,811.70 | 1,801.29 | 0 |
Jun 07 2024 | 1,821.43 | -10.94 | -0.60% | 1,838.76 | 1,838.82 | 1,816.37 | 0 |
Jun 06 2024 | 1,832.37 | 12.53 | 0.69% | 1,833.70 | 1,836.09 | 1,829.81 | 0 |
Jun 05 2024 | 1,819.84 | 12.63 | 0.70% | 1,817.04 | 1,825.94 | 1,815.59 | 0 |
Jun 04 2024 | 1,807.21 | -4.37 | -0.24% | 1,809.74 | 1,812.22 | 1,799.34 | 0 |
Jun 03 2024 | 1,811.58 | 4.97 | 0.28% | 1,813.18 | 1,818.60 | 1,804.04 | 0 |
May 31 2024 | 1,806.61 | 17.08 | 0.95% | 1,792.76 | 1,807.04 | 1,790.93 | 0 |
May 30 2024 | 1,789.54 | 7.63 | 0.43% | 1,778.37 | 1,792.67 | 1,778.11 | 0 |
May 29 2024 | 1,781.91 | -27.00 | -1.49% | 1,798.53 | 1,800.64 | 1,779.85 | 0 |
May 28 2024 | 1,808.91 | -3.32 | -0.18% | 1,821.34 | 1,822.23 | 1,803.68 | 0 |
May 24 2024 | 1,812.22 | -1.63 | -0.09% | 1,798.34 | 1,814.71 | 1,797.88 | 0 |
May 23 2024 | 1,813.86 | 1.33 | 0.07% | 1,811.72 | 1,821.94 | 1,809.23 | 0 |
May 22 2024 | 1,812.53 | -4.60 | -0.25% | 1,811.88 | 1,815.15 | 1,806.93 | 0 |
May 21 2024 | 1,817.13 | 0.01 | 0.00% | 1,816.46 | 1,817.67 | 1,808.78 | 0 |
May 20 2024 | 1,817.13 | 2.93 | 0.16% | 1,815.28 | 1,818.06 | 1,813.91 | 0 |
May 17 2024 | 1,814.20 | 0.43 | 0.02% | 1,808.90 | 1,814.64 | 1,801.82 | 0 |
May 16 2024 | 1,813.77 | 2.02 | 0.11% | 1,821.48 | 1,822.37 | 1,811.39 | 0 |
May 15 2024 | 1,811.76 | 13.64 | 0.76% | 1,805.96 | 1,817.21 | 1,800.68 | 0 |
May 14 2024 | 1,798.12 | -3.78 | -0.21% | 1,792.74 | 1,798.74 | 1,783.48 | 0 |
May 13 2024 | 1,801.90 | 3.75 | 0.21% | 1,800.68 | 1,803.54 | 1,798.57 | 0 |
May 10 2024 | 1,798.14 | 8.47 | 0.47% | 1,797.07 | 1,803.09 | 1,796.21 | 0 |
May 09 2024 | 1,789.68 | 4.93 | 0.28% | 1,781.49 | 1,791.99 | 1,778.57 | 0 |
May 08 2024 | 1,784.75 | 6.09 | 0.34% | 1,777.87 | 1,786.17 | 1,777.78 | 0 |
May 07 2024 | 1,778.66 | 15.11 | 0.86% | 1,770.45 | 1,779.22 | 1,766.69 | 0 |
May 06 2024 | 1,763.55 | 12.00 | 0.69% | 1,756.16 | 1,764.59 | 1,753.59 | 0 |
May 03 2024 | 1,751.55 | 23.10 | 1.34% | 1,739.28 | 1,763.05 | 1,738.76 | 0 |
May 02 2024 | 1,728.45 | 5.94 | 0.35% | 1,729.59 | 1,735.99 | 1,723.78 | 0 |
May 01 2024 | 1,722.50 | -5.94 | -0.34% | 1,719.91 | 1,731.97 | 1,719.76 | 0 |
Apr 30 2024 | 1,728.44 | -11.46 | -0.66% | 1,739.13 | 1,742.68 | 1,724.61 | 0 |
Apr 29 2024 | 1,739.90 | 4.32 | 0.25% | 1,746.14 | 1,747.09 | 1,738.44 | 0 |
Apr 26 2024 | 1,735.57 | 7.15 | 0.41% | 1,733.83 | 1,740.43 | 1,730.18 | 0 |
Apr 25 2024 | 1,728.43 | -5.80 | -0.33% | 1,737.31 | 1,739.40 | 1,714.90 | 0 |
Apr 24 2024 | 1,734.23 | -11.85 | -0.68% | 1,739.27 | 1,744.82 | 1,732.94 | 0 |
Apr 23 2024 | 1,746.08 | 22.25 | 1.29% | 1,732.21 | 1,748.04 | 1,731.37 | 0 |
Apr 22 2024 | 1,723.83 | 9.10 | 0.53% | 1,723.95 | 1,727.38 | 1,718.09 | 0 |
Apr 19 2024 | 1,714.73 | -3.17 | -0.18% | 1,705.16 | 1,717.03 | 1,702.11 | 0 |
Apr 18 2024 | 1,717.90 | 9.29 | 0.54% | 1,723.37 | 1,723.88 | 1,711.55 | 0 |
Apr 17 2024 | 1,708.61 | -0.41 | -0.02% | 1,708.64 | 1,719.03 | 1,706.84 | 0 |
Apr 16 2024 | 1,709.02 | -22.14 | -1.28% | 1,706.80 | 1,716.24 | 1,705.14 | 0 |
Apr 15 2024 | 1,731.15 | -2.08 | -0.12% | 1,733.73 | 1,744.00 | 1,730.37 | 0 |
Apr 12 2024 | 1,733.23 | -9.61 | -0.55% | 1,749.29 | 1,754.35 | 1,731.27 | 0 |
Apr 11 2024 | 1,742.84 | -6.39 | -0.37% | 1,750.16 | 1,752.98 | 1,735.24 | 0 |
Apr 10 2024 | 1,749.23 | -14.47 | -0.82% | 1,767.42 | 1,769.67 | 1,741.05 | 0 |
Apr 09 2024 | 1,763.71 | -5.47 | -0.31% | 1,769.92 | 1,773.87 | 1,759.13 | 0 |
Apr 08 2024 | 1,769.18 | 4.66 | 0.26% | 1,765.22 | 1,771.15 | 1,760.32 | 0 |
Apr 05 2024 | 1,764.51 | -18.78 | -1.05% | 1,760.15 | 1,768.35 | 1,752.58 | 0 |
Apr 04 2024 | 1,783.30 | 8.66 | 0.49% | 1,781.35 | 1,786.90 | 1,779.25 | 0 |
Apr 03 2024 | 1,774.64 | 2.33 | 0.13% | 1,768.30 | 1,778.59 | 1,765.32 | 0 |
Apr 02 2024 | 1,772.31 | -15.54 | -0.87% | 1,787.56 | 1,789.33 | 1,770.94 | 0 |
Apr 01 2024 | 1,787.84 | -13.78 | -0.76% | 1,796.97 | 1,797.45 | 1,785.52 | 0 |
Mar 28 2024 | 1,801.62 | -2.68 | -0.15% | 1,800.45 | 1,805.18 | 1,797.37 | 0 |
Mar 27 2024 | 1,804.30 | 0.76 | 0.04% | 1,803.80 | 1,807.43 | 1,801.62 | 0 |
Mar 26 2024 | 1,803.54 | 4.11 | 0.23% | 1,801.35 | 1,806.96 | 1,796.80 | 0 |