Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:15:01 EDT Mon 11 May 2026
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2026-05-11Q$NDX29,185.829129,372.432529,143.19729,320.656485.66311,128,504,99124,195
2026-05-08Q$NDX28,768.119929,234.993328,751.215129,234.9933671.04521,393,155,46827,078
2026-05-07Q$NDX28,612.536428,825.519728,440.048128,563.9481-35.22351,352,612,84427,077
2026-05-06Q$NDX28,234.021928,608.675228,208.231628,599.1716584.11081,473,290,86727,078
2026-05-05Q$NDX27,895.054428,065.633527,844.232628,015.0608363.24341,347,192,32127,458
2026-05-04Q$NDX27,731.342527,822.370627,504.092727,651.8174-58.53981,114,031,20230,541
2026-05-01Q$NDX27,508.572327,787.123227,501.432627,710.3572258.23751,197,353,39726,988
2026-04-30Q$NDX27,328.985427,488.031327,029.4127,452.1197265.13461,632,623,78426,987
2026-04-29Q$NDX27,069.363927,199.725426,995.379927,186.9851157.97351,310,117,45226,987
2026-04-28Q$NDX26,988.768827,115.765326,877.592227,029.0116-276.66691,214,379,43027,000
2026-04-27Q$NDX27,278.276327,315.231627,158.874927,305.67852.01191,281,658,72327,078
2026-04-24Q$NDX27,082.415627,314.214826,986.390127,303.6666521.04191,528,130,58327,090
2026-04-23Q$NDX26,844.612927,007.87126,540.323326,782.6247-154.65021,277,753,97127,086
2026-04-22Q$NDX26,715.924126,942.133726,662.875226,937.2749457.80421,082,208,68227,078
2026-04-21Q$NDX26,658.85326,730.636726,405.297626,479.4707-110.87271,111,859,69127,078
2026-04-20Q$NDX26,662.317726,670.114926,412.51826,590.3434-82.08981,060,582,97227,080
2026-04-17Q$NDX26,551.157626,719.557326,481.243726,672.4332339.43291,452,636,43931,072
2026-04-16Q$NDX26,256.879326,400.521226,113.652326,333.0003128.41971,157,651,86027,092
2026-04-15Q$NDX25,859.189626,214.568725,828.764326,204.5806362.58471,217,847,80527,078
2026-04-14Q$NDX25,514.553925,841.995925,514.553925,841.9959458.27991,205,991,21427,078
2026-04-13Q$NDX25,069.072525,387.685624,999.195225,383.716267.37841,100,816,59127,062
2026-04-10Q$NDX25,165.057925,226.061225,057.650425,116.337634.25111,183,197,57827,076
2026-04-09Q$NDX24,918.276525,097.451624,788.91725,082.0865178.92061,219,945,49027,078
2026-04-08Q$NDX25,045.359125,045.359124,756.926824,903.1659700.79411,356,794,62627,078
2026-04-07Q$NDX24,109.567924,209.277523,779.852624,202.371810.20551,026,639,26537,293
2026-04-06Q$NDX24,143.018424,265.13724,039.032224,192.1663146.6339887,403,36727,078
2026-04-03Q$NDX23,621.732824,076.349323,512.594524,045.532425.54451,050,645,458900
2026-04-02Q$NDX23,621.732824,076.349323,512.594524,045.532425.54451,035,015,58526,988
2026-04-01Q$NDX23,883.292624,162.682223,871.612124,019.9879279.79921,259,187,67826,987
2026-03-31Q$NDX23,208.000223,789.601823,198.643423,740.1887786.81111,483,429,11926,987
2026-03-30Q$NDX23,307.746123,356.752222,841.417122,953.3776-179.39361,281,964,56626,995
2026-03-27Q$NDX23,463.745223,472.890123,088.993323,132.7712-454.22351,229,243,69327,078
2026-03-26Q$NDX23,913.190624,029.513623,574.717523,586.9947-575.98091,270,308,54527,078
2026-03-25Q$NDX24,236.404924,314.25124,081.381624,162.9756160.5281,141,870,94227,078
2026-03-24Q$NDX24,042.232324,170.834123,927.69324,002.4476-186.14281,112,055,43327,079
2026-03-23Q$NDX24,270.773324,465.156224,097.675524,188.5904290.43581,244,709,52827,081
2026-03-20Q$NDX24,257.562724,267.334923,759.966423,898.1546-457.12162,316,367,25927,080
2026-03-19Q$NDX24,119.373424,462.155124,100.877824,355.2762-69.8181,170,007,49127,081
2026-03-18Q$NDX24,727.066624,763.576524,417.379224,425.0942-355.32431,105,468,21129,515
2026-03-17Q$NDX24,760.273724,884.682924,721.560724,780.4185125.07641,061,924,99727,081
2026-03-16Q$NDX24,646.1824,794.294724,606.457724,655.3421274.6081,169,770,63727,080
2026-03-13Q$NDX24,660.194224,786.654124,336.526224,380.7341-152.84891,079,155,23726,988
2026-03-12Q$NDX24,771.315524,809.264724,522.240824,533.583-431.42321,142,804,42026,987
2026-03-11Q$NDX25,053.242825,152.115924,856.596824,965.00628.5351992,965,04426,987
2026-03-10Q$NDX25,002.608225,189.174324,871.436924,956.4711-10.77651,121,575,45026,992
2026-03-09Q$NDX24,429.67425,019.156724,289.225424,967.2476324.23271,305,367,27526,988
2026-03-06Q$NDX24,663.741624,886.702824,579.860324,643.0149-377.39911,314,056,70627,080
2026-03-05Q$NDX24,992.733225,174.307424,744.55825,020.414-73.26311,375,134,40227,080
2026-03-04Q$NDX24,850.943225,179.362524,795.530725,093.6771373.59281,277,801,07727,080
2026-03-03Q$NDX24,497.375924,810.252324,315.836124,720.0843-272.51631,270,109,13227,080
2026-03-02Q$NDX24,599.412425,059.172724,575.538224,992.600632.56531,241,273,62627,081
2026-02-27Q$NDX24,807.999824,987.958524,747.251624,960.0353-74.33541,751,311,08327,082
2026-02-26Q$NDX25,278.247825,288.229224,820.55425,034.3707-294.66451,458,012,57127,082
2026-02-25Q$NDX25,137.724625,343.9725,137.622925,329.0352351.99121,318,806,73927,081
2026-02-24Q$NDX24,763.840225,022.919624,643.690124,977.044268.10231,276,023,28227,080
2026-02-23Q$NDX24,935.514524,984.820624,618.22624,708.9417-303.67691,245,332,58527,080
2026-02-20Q$NDX24,637.320125,077.559224,633.594925,012.6186215.27931,313,766,60331,689
2026-02-19Q$NDX24,771.652824,890.117824,690.870124,797.3393-101.52871,026,927,38826,992
2026-02-18Q$NDX24,744.874825,057.205824,696.830724,898.868197.27151,131,481,04926,988
2026-02-17Q$NDX24,567.545224,818.303524,387.469324,701.5965-31.13531,240,335,17926,962
2026-02-16Q$NDX24,662.950124,921.473224,514.961924,732.731845.12021,287,123,350901
2026-02-13Q$NDX24,662.950124,921.473224,514.961924,732.731845.12021,274,741,99127,081
2026-02-12Q$NDX25,261.334325,310.560524,643.732924,687.6116-513.64911,670,216,43927,080