|
Closing price on 6/23/2016
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
50,800 |
| Split-adjusted Price |
4.35 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
4.35
|
50,800
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
11.00
|
10.76
|
4.43
|
59,200
|
|
|
6/21/2016
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.78
|
4.43
|
53,200
|
|
|
6/20/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.20
|
10.90
|
10.63
|
4.39
|
77,400
|
|
|
6/17/2016
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.40
|
10.90
|
10.79
|
4.39
|
61,400
|
|
|
6/16/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.50
|
11.20
|
11.11
|
4.51
|
40,800
|
|
|
6/15/2016
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.26
|
4.55
|
50,900
|
|
|
6/14/2016
|
+0.60 / +5.61%
|
10.70
|
11.30
|
10.60
|
11.30
|
10.74
|
4.55
|
74,800
|
|
|
6/13/2016
|
+0.80 / +8.08%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.34
|
4.31
|
134,448
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
3.99
|
97,200
|
|
|
6/9/2016
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
3.99
|
65,400
|
|
|
6/8/2016
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.73
|
3.91
|
120,800
|
|
|
6/7/2016
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
3.83
|
45,400
|
|
|
6/6/2016
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.71
|
43,300
|
|
|
6/3/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.94
|
3.67
|
73,000
|
|
|
6/2/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.89
|
3.59
|
36,000
|
|
|
6/1/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
3.59
|
48,400
|
|
|
5/31/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.91
|
3.63
|
47,200
|
|
|
5/30/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.99
|
3.59
|
37,600
|
|
|
5/27/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.90
|
3.63
|
40,700
|
|
|
5/26/2016
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.01
|
3.59
|
74,100
|
|
|
5/25/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
3.63
|
32,100
|
|
|
5/24/2016
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.96
|
3.67
|
63,200
|
|
|
5/23/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.30
|
8.80
|
8.99
|
3.55
|
31,000
|
|
|
5/20/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.59
|
47,100
|
|
|
5/19/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.80
|
3.59
|
56,400
|
|
|
5/18/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.97
|
3.55
|
63,500
|
|
|
5/17/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
3.59
|
36,500
|
|
|
5/16/2016
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.77
|
3.59
|
35,500
|
|
|
5/13/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.89
|
3.47
|
34,100
|
|
|