|
Closing price on 9/24/2015
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
11.60 |
| Volume |
172,500 |
| Split-adjusted Price |
4.33 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
-1.00 / -7.87%
|
12.50
|
12.70
|
11.60
|
11.70
|
11.89
|
4.33
|
172,500
|
|
|
9/23/2015
|
+0.40 / +3.25%
|
12.00
|
13.50
|
12.00
|
12.70
|
13.08
|
4.70
|
171,400
|
|
|
9/22/2015
|
+1.10 / +9.82%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.26
|
4.55
|
308,900
|
|
|
9/21/2015
|
+1.00 / +9.80%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.18
|
4.14
|
201,400
|
|
|
9/18/2015
|
-0.90 / -8.11%
|
11.20
|
11.20
|
10.20
|
10.20
|
10.61
|
3.77
|
207,100
|
|
|
9/17/2015
|
+0.10 / +0.91%
|
11.10
|
11.50
|
10.90
|
11.10
|
11.15
|
4.10
|
157,700
|
|
|
9/16/2015
|
+0.60 / +5.77%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.78
|
4.07
|
106,500
|
|
|
9/15/2015
|
-0.80 / -7.14%
|
11.10
|
11.20
|
10.40
|
10.40
|
10.91
|
3.85
|
116,800
|
|
|
9/14/2015
|
-0.30 / -2.61%
|
12.40
|
12.40
|
11.10
|
11.20
|
11.26
|
4.14
|
106,000
|
|
|
9/11/2015
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.30
|
4.25
|
122,100
|
|
|
9/10/2015
|
-0.60 / -5.22%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.11
|
4.03
|
112,100
|
|
|
9/9/2015
|
+0.20 / +1.77%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.47
|
4.25
|
131,500
|
|
|
9/8/2015
|
+0.80 / +7.62%
|
10.80
|
11.50
|
10.60
|
11.30
|
11.09
|
4.18
|
163,500
|
|
|
9/7/2015
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.04
|
3.88
|
109,600
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.04
|
3.70
|
122,100
|
|
|
9/3/2015
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.97
|
3.70
|
206,100
|
|
|
9/1/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.91
|
3.62
|
106,100
|
|
|
8/31/2015
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.03
|
3.62
|
116,300
|
|
|
8/28/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
3.73
|
103,000
|
|
|
8/27/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.91
|
3.70
|
111,000
|
|
|
8/26/2015
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.50
|
9.80
|
9.69
|
3.62
|
117,300
|
|
|
8/25/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.49
|
3.51
|
107,000
|
|
|
8/24/2015
|
-1.00 / -9.52%
|
10.30
|
10.40
|
9.50
|
9.50
|
9.93
|
3.51
|
111,400
|
|
|
8/21/2015
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.10
|
10.50
|
10.61
|
3.88
|
111,000
|
|
|
8/20/2015
|
+0.80 / +8.08%
|
9.90
|
10.70
|
9.80
|
10.70
|
9.88
|
3.96
|
128,200
|
|
|
8/19/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.96
|
3.66
|
102,400
|
|
|
8/18/2015
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.88
|
3.70
|
115,500
|
|
|
8/17/2015
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.99
|
3.66
|
103,000
|
|
|
8/14/2015
|
+0.30 / +3.09%
|
10.10
|
10.20
|
9.10
|
10.00
|
9.98
|
3.70
|
106,000
|
|
|
8/13/2015
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
3.59
|
111,000
|
|
|