Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
INXDF
)
0.0690
UNCHANGED
Streaming Delayed Price
Updated: 3:10 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 23, 2024
0.0690
6,902
-0.02(-21.41%)
May 22, 2024
0.0901
0.0901
0.0800
0.0878
63,500
-0.01(-12.20%)
May 21, 2024
0.1000
0.1000
0.1000
0.1000
800
+0.00(+0.00%)
May 20, 2024
0.0900
0.1000
0.0900
0.1000
32,300
+0.01(+11.11%)
May 16, 2024
0.0900
0
-0.02(-19.64%)
May 15, 2024
0.0800
0.1120
0.0800
0.1120
34,341
+0.03(+41.95%)
May 14, 2024
0.0800
0.0800
0.0789
0.0789
28,012
-0.02(-21.18%)
May 13, 2024
0.1000
0.1001
0.0800
0.1001
4,965
+0.03(+35.45%)
May 09, 2024
0.0739
2
-0.03(-26.03%)
May 08, 2024
0.0896
0.1593
0.0811
0.0999
4,358
-0.03(-20.46%)
May 07, 2024
0.1256
0.1256
0.1256
0.1256
100
-0.00(-3.38%)
May 03, 2024
0.1300
0
+0.03(+24.05%)
May 02, 2024
0.1200
0.1200
0.1045
0.1048
12,350
-0.01(-8.87%)
May 01, 2024
0.1078
0.1150
0.1077
0.1150
82,500
+0.00(+0.70%)
Apr 30, 2024
0.1000
0.1500
0.0980
0.1142
5,075
+0.02(+25.49%)
Apr 25, 2024
0.0910
0
-0.02(-19.47%)
Apr 24, 2024
0.1120
0.1130
0.1120
0.1130
2,620
+0.02(+15.66%)
Apr 23, 2024
0.0984
0.1100
0.0910
0.0977
59,518
-0.01(-8.69%)
Apr 22, 2024
0.0910
0.1070
0.0910
0.1070
1,351
+0.01(+7.00%)
Apr 19, 2024
0.1000
0.1000
0.1000
0.1000
200
-0.00(-1.28%)
Apr 18, 2024
0.1116
0.1116
0.1013
0.1013
1,414
-0.02(-16.35%)
Apr 17, 2024
0.1211
0.1211
0.1211
0.1211
350
+0.01(+8.61%)
Apr 16, 2024
0.1115
0.1252
0.1115
0.1115
7,200
-0.02(-13.57%)
Apr 15, 2024
0.1286
0.1290
0.0900
0.1290
2,700
+0.01(+6.35%)
Apr 12, 2024
0.0931
0.1213
0.0858
0.1213
10,201
+0.00(+4.12%)
Apr 11, 2024
0.1100
0.1165
0.1100
0.1165
10,600
+0.00(+3.56%)
Apr 10, 2024
0.1200
0.1200
0.0993
0.1125
18,392
-0.01(-10.00%)
Apr 09, 2024
0.1415
0.1415
0.1250
0.1250
9,250
+0.01(+8.32%)
Apr 05, 2024
0.1154
0
-0.01(-4.23%)
Apr 04, 2024
0.1205
0.1205
0.1205
0.1205
1,026
-0.01(-7.31%)
Apr 03, 2024
0.1152
0.1343
0.0951
0.1300
10,811
+0.01(+12.85%)
Apr 02, 2024
0.1152
0.1152
0.0957
0.1152
26,118
-0.01(-7.10%)
Apr 01, 2024
0.1240
0.1458
0.1240
0.1240
12,800
+0.00(+2.73%)
Mar 28, 2024
0.1236
0.1236
0.1207
0.1207
6,076
-0.00(-2.82%)
Mar 25, 2024
0.1242
0
-0.00(-1.27%)
Mar 22, 2024
0.1282
0.1282
0.1258
0.1258
21,000
+0.02(+15.41%)
Mar 21, 2024
0.1306
0.1306
0.1090
0.1090
11,788
-0.02(-16.54%)
Mar 18, 2024
0.1306
0
+0.01(+4.48%)
Mar 15, 2024
0.0900
0.1250
0.0900
0.1250
700
+0.02(+23.76%)
Mar 14, 2024
0.1010
0.1025
0.1000
0.1010
1,350
-0.02(-15.83%)
Mar 12, 2024
0.1200
85
+0.01(+9.69%)
Mar 11, 2024
0.1094
0.1200
0.1094
0.1094
11,300
+0.00(+3.21%)
Mar 08, 2024
0.0900
0.1330
0.0900
0.1060
6,000
-0.03(-20.30%)
Mar 07, 2024
0.1211
0.1330
0.1211
0.1330
5,360
+0.03(+26.79%)
Mar 06, 2024
0.1049
0.1049
0.1049
0.1049
100
-0.00(-3.94%)
Mar 05, 2024
0.0770
0.1155
0.0770
0.1092
13,360
-0.00(-0.73%)
Mar 04, 2024
0.1300
0.1300
0.1100
0.1100
71,860
-0.01(-8.33%)
Mar 01, 2024
0.1200
0.1260
0.1200
0.1200
41,488
-0.01(-7.69%)
Feb 29, 2024
0.1340
0.1340
0.1290
0.1300
60,720
+0.00(+0.00%)
Feb 28, 2024
0.1365
0.1365
0.1300
0.1300
19,983
-0.01(-5.93%)
Feb 27, 2024
0.1280
0.1424
0.1280
0.1382
14,750
-0.00(-1.29%)
Feb 26, 2024
0.1400
0.1400
0.1382
0.1400
5,050
-0.01(-3.78%)
Feb 23, 2024
0.1600
0.1600
0.1300
0.1455
2,824
+0.02(+11.92%)
Feb 22, 2024
0.1300
0.1311
0.1300
0.1300
13,520
-0.01(-7.14%)
Feb 20, 2024
0.1400
0
-0.02(-12.50%)
Feb 16, 2024
0.1600
0.1600
0.1600
0.1600
6,502
+0.00(+0.69%)
Feb 15, 2024
0.1395
0.1589
0.1360
0.1589
2,650
+0.01(+6.43%)
Feb 14, 2024
0.1500
0.1500
0.1493
0.1493
1,400
+0.00(+1.36%)
Feb 13, 2024
0.1450
0.1473
0.1450
0.1473
815
-0.00(-1.80%)
Feb 12, 2024
0.1600
0.1600
0.1500
0.1500
1,257
+0.00(+1.83%)
Feb 09, 2024
0.1450
0.1473
0.1389
0.1473
1,850
+0.00(+0.89%)
Feb 08, 2024
0.1459
0.1460
0.1459
0.1460
607
-0.00(-0.21%)
Feb 05, 2024
0.1463
10
-0.02(-13.12%)
Feb 02, 2024
0.1340
0.1684
0.1203
0.1684
8,902
+0.04(+29.54%)
Feb 01, 2024
0.1390
0.1390
0.1290
0.1300
21,820
-0.02(-15.80%)
Jan 31, 2024
0.1521
0.1544
0.1504
0.1544
7,944
-0.05(-23.49%)
Jan 30, 2024
0.2018
0.2018
0.2018
0.2018
182
+0.05(+36.17%)
Jan 29, 2024
0.1280
0.1482
0.1280
0.1482
3,100
+0.02(+14.88%)
Jan 25, 2024
0.1290
0
-0.01(-6.52%)
Jan 24, 2024
0.1316
0.1380
0.1316
0.1380
11,605
+0.00(+2.60%)
Jan 23, 2024
0.1296
0.1345
0.1296
0.1345
2,806
-0.01(-4.00%)
Jan 22, 2024
0.1800
0.1800
0.1306
0.1401
19,425
-0.04(-22.17%)
Jan 19, 2024
0.1800
0.1800
0.1800
0.1800
524
-0.03(-13.46%)
Jan 16, 2024
0.2080
20
+0.03(+15.56%)
Jan 12, 2024
0.1690
0.1800
0.1690
0.1800
850
-0.03(-15.45%)
Jan 11, 2024
0.2129
0.2129
0.2129
0.2129
2,110
-0.01(-3.23%)
Jan 10, 2024
0.2200
0.2200
0.2200
0.2200
641
+0.00(+0.00%)
Jan 08, 2024
0.2200
0
-0.01(-4.14%)
Jan 05, 2024
0.2500
0.2500
0.2295
0.2295
11,500
+0.02(+9.60%)
Jan 04, 2024
0.2446
0.2446
0.2094
0.2094
205
+0.02(+11.68%)
Jan 03, 2024
0.2156
0.2156
0.1875
0.1875
1,414
-0.03(-14.77%)
Jan 02, 2024
0.2188
0.2500
0.1875
0.2200
1,347
+0.00(+0.59%)
Dec 29, 2023
0.2187
0.2187
0.2187
0.2187
4,000
+0.00(+0.00%)
Dec 27, 2023
0.2187
1
-0.05(-17.53%)
Dec 26, 2023
0.2652
0.2652
0.1874
0.2652
25,334
+0.04(+15.30%)
Dec 22, 2023
0.1975
0.2300
0.1975
0.2300
8,500
+0.02(+10.52%)
Dec 21, 2023
0.2081
0.2300
0.2081
0.2081
1,250
-0.02(-9.52%)
Dec 20, 2023
0.2300
0.2300
0.2300
0.2300
200
+0.04(+22.73%)
Dec 19, 2023
0.1874
0.1874
0.1874
0.1874
3,319
-0.02(-11.56%)
Dec 18, 2023
0.2300
0.2300
0.2119
0.2119
1,871
-0.00(-1.44%)
Dec 13, 2023
0.2150
0
+0.01(+2.38%)
Dec 12, 2023
0.2300
0.2593
0.2000
0.2100
11,655
-0.03(-12.10%)
Dec 08, 2023
0.2389
0
-0.01(-3.55%)
Dec 07, 2023
0.2575
0.2575
0.2052
0.2477
19,324
-0.01(-3.01%)
Dec 06, 2023
0.2591
0.2591
0.2449
0.2554
13,420
+0.01(+6.15%)
Dec 05, 2023
0.1913
0.2406
0.1913
0.2406
17,210
+0.04(+18.76%)
Dec 04, 2023
0.1847
0.2213
0.1847
0.2026
12,437
+0.02(+12.56%)
Dec 01, 2023
0.1780
0.1807
0.1718
0.1800
34,771
+0.00(+1.12%)
Nov 30, 2023
0.1700
0.1780
0.1670
0.1780
7,590
+0.02(+13.30%)
Nov 29, 2023
0.1574
0.1579
0.1295
0.1571
48,555
-0.00(-0.13%)
Nov 28, 2023
0.1440
0.1573
0.1440
0.1573
8,605
+0.01(+8.93%)
Nov 27, 2023
0.1662
0.2154
0.1284
0.1444
3,287
+0.01(+10.40%)
Nov 24, 2023
0.1308
0.1308
0.1308
0.1308
500
-0.01(-8.47%)
Nov 22, 2023
0.1310
0.1725
0.1310
0.1429
40,544
-0.02(-10.30%)
Nov 20, 2023
0.1593
0
+0.01(+8.07%)
Nov 17, 2023
0.1472
0.1480
0.1400
0.1474
24,315
-0.01(-4.90%)
Nov 16, 2023
0.1613
0.1613
0.1325
0.1550
21,752
-0.03(-18.16%)
Nov 15, 2023
0.1894
0.1894
0.1555
0.1894
2,310
+0.02(+11.41%)
Nov 10, 2023
0.1700
7
-0.02(-10.53%)
Nov 09, 2023
0.1900
0.1900
0.1900
0.1900
2,005
+0.01(+4.97%)
Nov 08, 2023
0.1420
0.1810
0.1420
0.1810
300
+0.01(+3.08%)
Nov 07, 2023
0.1795
0.1795
0.1576
0.1756
72,258
-0.01(-6.55%)
Nov 06, 2023
0.1879
0.1879
0.1879
0.1879
258
+0.02(+12.51%)
Nov 03, 2023
0.1665
0.1670
0.1500
0.1670
7,550
+0.01(+4.38%)
Oct 31, 2023
0.1600
5
-0.03(-15.79%)
Oct 26, 2023
0.1900
0
+0.02(+11.76%)
Oct 23, 2023
0.1700
0
-0.04(-18.39%)
Oct 20, 2023
0.2094
0.2094
0.2083
0.2083
1,828
+0.03(+14.77%)
Oct 17, 2023
0.1815
17
-0.04(-18.61%)
Oct 13, 2023
0.2230
15
+0.06(+34.18%)
Oct 11, 2023
0.1662
15
+0.00(+0.73%)
Oct 10, 2023
0.1900
0.1900
0.1644
0.1650
81,015
-0.02(-8.99%)
Oct 09, 2023
0.1813
0.1813
0.1625
0.1813
38,624
+0.02(+11.23%)
Oct 06, 2023
0.1630
0.1630
0.1630
0.1630
200
+0.00(+0.31%)
Oct 04, 2023
0.1625
15
-0.04(-18.75%)
Sep 27, 2023
0.2000
10
-0.01(-6.72%)
Sep 25, 2023
0.2144
0
-0.01(-5.76%)
Sep 22, 2023
0.2275
0.2275
0.2275
0.2275
2,510
-0.00(-1.94%)
Sep 20, 2023
0.2320
10
-0.00(-1.28%)
Sep 19, 2023
0.2587
0.2587
0.2350
0.2350
5,147
-0.02(-8.56%)
Sep 18, 2023
0.2570
0.2570
0.2570
0.2570
262
+0.01(+4.09%)
Sep 15, 2023
0.2496
0.2496
0.2469
0.2469
1,512
+0.01(+2.88%)
Sep 14, 2023
0.2391
0.2400
0.2391
0.2400
3,394
-0.01(-3.23%)
Sep 13, 2023
0.2480
0.2480
0.2480
0.2480
212
+0.02(+10.22%)
Sep 12, 2023
0.2400
0.2437
0.2250
0.2250
5,024
-0.02(-9.38%)
Sep 11, 2023
0.2600
0.2600
0.2483
0.2483
9,417
-0.03(-10.07%)
Sep 07, 2023
0.2761
12
+0.04(+15.04%)
Sep 06, 2023
0.2400
0.2400
0.2400
0.2400
1,012
-0.04(-15.79%)
Sep 01, 2023
0.2850
0
-0.01(-1.72%)
Aug 31, 2023
0.2900
0.2900
0.2900
0.2900
3,010
+0.00(+0.17%)
Aug 30, 2023
0.2895
0.3071
0.2853
0.2895
15,675
-0.03(-8.36%)
Aug 29, 2023
0.2882
0.3159
0.2882
0.3159
24,515
+0.04(+15.50%)
Aug 28, 2023
0.2523
0.2735
0.2518
0.2735
13,372
+0.03(+10.55%)
Aug 25, 2023
0.2705
0.2705
0.2474
0.2474
6,300
-0.00(-0.68%)
Aug 24, 2023
0.2800
0.2800
0.2491
0.2491
322
-0.01(-2.77%)
Aug 23, 2023
0.2490
0.2565
0.2490
0.2562
900
+0.03(+11.39%)
Aug 22, 2023
0.2490
0.2490
0.2300
0.2300
1,130,112
-0.04(-14.02%)
Aug 21, 2023
0.2791
0.3251
0.2519
0.2675
15,595
-0.01(-2.73%)
Aug 18, 2023
0.2750
0.2750
0.2750
0.2750
12,370
-0.00(-0.22%)
Aug 15, 2023
0.2756
20
-0.00(-0.65%)
Aug 14, 2023
0.2774
0.2774
0.2774
0.2774
245
-0.00(-0.93%)
Aug 11, 2023
0.2800
0.2800
0.2800
0.2800
2,080
+0.04(+14.29%)
Aug 10, 2023
0.2679
0.2800
0.2450
0.2450
993
+0.04(+16.67%)
Aug 09, 2023
0.2702
0.2702
0.2100
0.2100
6,280
-0.07(-24.76%)
Aug 08, 2023
0.2900
0.2900
0.2550
0.2791
6,795
+0.07(+32.90%)
Aug 07, 2023
0.3000
0.3000
0.2100
0.2100
5,533
-0.04(-16.00%)
Aug 04, 2023
0.3000
0.3000
0.2237
0.2500
10,825
-0.04(-13.79%)
Aug 03, 2023
0.2758
0.3000
0.2287
0.2900
5,781
+0.05(+22.16%)
Aug 02, 2023
0.2518
0.2518
0.2374
0.2374
8,940
-0.03(-11.45%)
Aug 01, 2023
0.2391
0.2682
0.2391
0.2681
1,500
+0.03(+13.36%)
Jul 31, 2023
0.2632
0.2632
0.2281
0.2365
3,770
-0.00(-0.80%)
Jul 28, 2023
0.2360
0.3000
0.2300
0.2384
31,370
-0.06(-20.53%)
Jul 27, 2023
0.2417
0.3000
0.2417
0.3000
6,617
+0.06(+24.12%)
Jul 26, 2023
0.2523
0.2665
0.2417
0.2417
1,524
-0.02(-7.64%)
Jul 25, 2023
0.2784
0.2784
0.2520
0.2617
16,040
-0.03(-9.23%)
Jul 24, 2023
0.2802
0.2883
0.2615
0.2883
3,944
-0.01(-4.22%)
Jul 21, 2023
0.3000
0.3425
0.2853
0.3010
22,790
+0.01(+2.59%)
Jul 20, 2023
0.2911
0.3022
0.2801
0.2934
1,435
+0.00(+1.17%)
Jul 19, 2023
0.2848
0.2927
0.2814
0.2900
4,657
+0.01(+3.57%)
Jul 18, 2023
0.2933
0.2933
0.2747
0.2800
3,382
-0.00(-0.64%)
Jul 17, 2023
0.3009
0.3425
0.2360
0.2818
22,004
-0.03(-9.27%)
Jul 14, 2023
0.3106
0.3106
0.3106
0.3106
1,140
+0.00(+0.19%)
Jul 13, 2023
0.2732
0.3680
0.2732
0.3100
4,041
+0.02(+8.35%)
Jul 12, 2023
0.2884
0.2884
0.2861
0.2861
5,591
+0.02(+6.55%)
Jul 11, 2023
0.3680
0.3680
0.2685
0.2685
9,471
-0.02(-5.59%)
Jul 10, 2023
0.3680
0.3680
0.2844
0.2844
11,140
-0.06(-16.35%)
Jul 07, 2023
0.4000
0.4000
0.3017
0.3400
7,110
+0.08(+30.07%)
Jul 06, 2023
0.2858
0.2858
0.2614
0.2614
10,600
+0.01(+2.67%)
Jun 30, 2023
0.2546
1,500
+0.00(+1.03%)
Jun 29, 2023
0.1800
0.2643
0.1800
0.2520
15,090
+0.03(+15.81%)
Jun 28, 2023
0.2500
0.2500
0.2160
0.2176
5,938
-0.01(-5.39%)
Jun 27, 2023
0.2250
0.2400
0.2250
0.2300
8,358
+0.01(+4.55%)
Jun 26, 2023
0.2372
0.2372
0.2200
0.2200
23,027
-0.01(-4.35%)
Jun 23, 2023
0.3000
0.3000
0.2200
0.2300
17,163
+0.00(+0.00%)
Jun 22, 2023
0.2200
0.2300
0.2200
0.2300
5,871
+0.00(+0.00%)
Jun 21, 2023
0.2004
0.2394
0.1835
0.2300
30,655
+0.06(+32.41%)
Jun 20, 2023
0.1400
0.2167
0.1400
0.1737
44,938
+0.06(+52.64%)
Jun 16, 2023
0.1180
0.1200
0.1111
0.1138
25,955
-0.01(-5.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.