Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: SDEX )

51.15 USD -2.81 (-5.21%)
Daily Price Updated: 4:15 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 60.63 64.81 60.31 61.96 0 +1.39(+2.29%)
May 30, 2018 64.02 64.47 59.76 60.57 0 -4.01(-6.21%)
May 29, 2018 60.59 68.74 60.59 64.58 0 +4.08(+6.74%)
May 25, 2018 60.51 60.51 60.51 60.51 0 +1.11(+1.87%)
May 24, 2018 59.19 62.06 58.35 59.40 0 +0.23(+0.38%)
May 23, 2018 61.63 62.81 59.12 59.17 0 -0.99(-1.64%)
May 22, 2018 59.37 61.28 58.81 60.16 0 -0.77(-1.26%)
May 21, 2018 61.01 61.76 59.36 60.93 0 -0.99(-1.60%)
May 18, 2018 62.21 63.06 61.76 61.91 0 -0.20(-0.32%)
May 17, 2018 61.83 62.76 60.83 62.11 0 +0.49(+0.79%)
May 16, 2018 61.58 62.03 60.79 61.62 0 -0.38(-0.61%)
May 15, 2018 59.32 62.58 59.32 62.00 0 +2.88(+4.87%)
May 14, 2018 59.08 59.62 57.89 59.12 0 +0.65(+1.12%)
May 11, 2018 58.53 59.44 57.81 58.47 0 -0.18(-0.31%)
May 10, 2018 58.88 58.93 57.17 58.65 0 -0.07(-0.12%)
May 09, 2018 60.06 60.67 58.40 58.72 0 -1.73(-2.86%)
May 08, 2018 60.80 60.99 60.01 60.45 0 -0.88(-1.43%)
May 04, 2018 60.91 61.68 60.09 61.32 0 +0.65(+1.08%)
May 03, 2018 59.19 61.34 59.19 60.67 0 +0.51(+0.85%)
May 02, 2018 60.76 60.76 59.21 60.16 0 -0.47(-0.77%)
May 01, 2018 60.52 60.89 59.41 60.62 0 +0.22(+0.36%)
Apr 30, 2018 61.50 61.99 60.22 60.40 0 -0.79(-1.29%)
Apr 27, 2018 61.76 62.37 61.02 61.19 0 -0.77(-1.24%)
Apr 26, 2018 61.88 62.41 61.20 61.96 0 +0.29(+0.48%)
Apr 25, 2018 61.51 62.26 60.89 61.67 0 +0.28(+0.46%)
Apr 24, 2018 62.62 63.02 60.82 61.39 0 -1.56(-2.48%)
Apr 23, 2018 64.37 64.69 62.26 62.95 0 -1.53(-2.37%)
Apr 20, 2018 63.83 65.35 63.33 64.48 0 +0.50(+0.78%)
Apr 19, 2018 63.64 64.77 63.08 63.98 0 +0.52(+0.82%)
Apr 18, 2018 62.65 64.81 62.01 63.46 0 +0.90(+1.44%)
Apr 17, 2018 59.11 63.35 59.11 62.55 0 -1.03(-1.62%)
Apr 16, 2018 61.66 63.82 61.53 63.59 0 +2.22(+3.62%)
Apr 13, 2018 69.72 69.72 60.54 61.36 0 +0.07(+0.12%)
Apr 12, 2018 62.11 62.18 60.58 61.29 0 -0.71(-1.15%)
Apr 11, 2018 61.90 62.25 61.02 62.01 0 +0.86(+1.41%)
Apr 10, 2018 62.47 62.57 60.97 61.15 0 -1.27(-2.03%)
Apr 06, 2018 62.69 63.74 61.84 62.41 0 +0.43(+0.70%)
Apr 05, 2018 62.35 62.87 61.76 61.98 0 -0.21(-0.34%)
Apr 04, 2018 54.29 62.41 54.29 62.19 0 +1.18(+1.94%)
Apr 03, 2018 60.98 62.14 60.57 61.00 0 -0.39(-0.63%)
Apr 02, 2018 62.37 63.61 60.80 61.39 0 -0.21(-0.34%)
Mar 29, 2018 61.60 61.60 61.60 61.60 0 -1.81(-2.86%)
Mar 28, 2018 64.20 64.83 62.94 63.42 0 -0.79(-1.23%)
Mar 27, 2018 63.37 66.18 63.37 64.21 0 -1.71(-2.59%)
Mar 26, 2018 67.24 67.71 65.54 65.91 0 -1.99(-2.92%)
Mar 23, 2018 69.66 69.66 66.54 67.90 0 -1.86(-2.67%)
Mar 22, 2018 69.74 70.30 67.80 69.76 0 +0.76(+1.10%)
Mar 21, 2018 68.67 84.20 59.94 69.00 0 +0.11(+0.16%)
Mar 20, 2018 69.37 69.59 68.25 68.89 0 -0.39(-0.56%)
Mar 19, 2018 67.44 71.47 67.41 69.29 0 +1.50(+2.21%)
Mar 16, 2018 66.33 68.05 65.11 67.79 0 +1.19(+1.79%)
Mar 15, 2018 65.16 66.99 64.88 66.60 0 +0.30(+0.45%)
Mar 14, 2018 65.40 67.74 64.91 66.30 0 +0.77(+1.17%)
Mar 13, 2018 64.28 65.65 63.49 65.53 0 +0.89(+1.38%)
Mar 12, 2018 64.16 65.20 63.26 64.64 0 +4.84(+8.09%)
Mar 09, 2018 64.43 64.43 59.27 59.80 0 -4.47(-6.96%)
Mar 08, 2018 65.14 65.19 63.94 64.27 0 -0.90(-1.38%)
Mar 07, 2018 66.04 66.68 64.80 65.17 0 -0.21(-0.33%)
Mar 06, 2018 65.24 66.01 64.74 65.38 0 -0.15(-0.22%)
Mar 05, 2018 67.23 67.23 64.83 65.53 0 -1.16(-1.74%)
Mar 02, 2018 67.93 69.08 66.06 66.69 0 -1.69(-2.47%)
Mar 01, 2018 67.76 70.01 66.42 68.38 0 +1.00(+1.48%)
Feb 28, 2018 66.71 68.51 66.18 67.39 0 +0.65(+0.97%)
Feb 27, 2018 63.23 67.26 62.80 66.74 0 +4.28(+6.85%)
Feb 26, 2018 66.03 66.06 62.22 62.46 0 -3.38(-5.13%)
Feb 23, 2018 67.67 67.94 65.41 65.84 0 -1.66(-2.47%)
Feb 22, 2018 68.69 68.87 66.63 67.50 0 +0.23(+0.34%)
Feb 21, 2018 69.26 69.26 66.39 67.27 0 -1.94(-2.80%)
Feb 20, 2018 67.77 69.54 67.64 69.21 0 +2.09(+3.12%)
Feb 16, 2018 67.12 67.12 67.12 67.12 0 +1.22(+1.85%)
Feb 15, 2018 66.58 66.74 64.60 65.90 0 -0.66(-0.99%)
Feb 14, 2018 70.61 70.61 65.45 66.56 0 -3.84(-5.46%)
Feb 13, 2018 70.47 71.44 69.64 70.40 0 -0.42(-0.60%)
Feb 12, 2018 70.87 70.87 68.02 70.82 0 +1.15(+1.65%)
Feb 09, 2018 71.55 73.32 68.63 69.67 0 -2.49(-3.45%)
Feb 08, 2018 74.17 75.22 71.07 72.16 0 -1.69(-2.29%)
Feb 07, 2018 73.06 74.11 72.52 73.85 0 +1.33(+1.83%)
Feb 06, 2018 77.56 83.23 69.12 72.52 0 -5.27(-6.77%)
Feb 05, 2018 67.00 85.14 65.38 77.79 0 +10.81(+16.14%)
Feb 02, 2018 61.06 67.04 60.72 66.98 0 +6.10(+10.02%)
Feb 01, 2018 62.41 62.52 60.20 60.88 0 -0.95(-1.53%)
Jan 31, 2018 62.33 62.45 59.27 61.82 0 -1.02(-1.63%)
Jan 30, 2018 62.01 64.11 62.01 62.85 0 +1.05(+1.69%)
Jan 29, 2018 59.23 61.96 59.00 61.80 0 +3.23(+5.52%)
Jan 26, 2018 63.65 63.65 58.11 58.57 0 -1.88(-3.10%)
Jan 25, 2018 59.74 60.96 59.10 60.45 0 +0.70(+1.17%)
Jan 24, 2018 61.40 61.71 59.12 59.75 0 -1.50(-2.45%)
Jan 23, 2018 62.16 62.16 60.19 61.24 0 -0.83(-1.33%)
Jan 22, 2018 63.24 63.67 60.94 62.07 0 -0.87(-1.39%)
Jan 19, 2018 63.13 65.42 62.89 62.95 0 -0.91(-1.43%)
Jan 18, 2018 62.51 64.12 61.82 63.86 0 +1.49(+2.39%)
Jan 17, 2018 63.68 65.13 60.42 62.37 0 -1.25(-1.97%)
Jan 16, 2018 59.14 63.94 57.09 63.62 0 +4.20(+7.06%)
Jan 12, 2018 59.42 59.42 59.42 59.42 0 -0.58(-0.96%)
Jan 11, 2018 61.38 61.62 59.21 60.00 0 -0.57(-0.93%)
Jan 10, 2018 60.94 61.98 60.57 60.57 0 +0.27(+0.45%)
Jan 09, 2018 60.15 60.98 59.17 60.30 0 +0.12(+0.19%)
Jan 08, 2018 61.09 61.61 59.34 60.18 0 -0.54(-0.89%)
Jan 05, 2018 61.61 62.29 60.20 60.72 0 -1.41(-2.26%)
Jan 04, 2018 64.91 64.91 59.16 62.13 0 -2.77(-4.27%)
Jan 03, 2018 68.18 68.36 63.90 64.90 0 -3.11(-4.58%)
Jan 02, 2018 70.51 70.51 67.61 68.01 0 -2.76(-3.90%)
Dec 29, 2017 70.77 70.77 70.77 70.77 0 +0.30(+0.42%)
Dec 28, 2017 69.88 70.76 68.65 70.47 0 +0.95(+1.36%)
Dec 27, 2017 67.45 70.68 65.96 69.53 0 +2.32(+3.45%)
Dec 26, 2017 66.64 67.68 66.00 67.21 0 +0.36(+0.54%)
Dec 22, 2017 64.50 66.84 66.84 66.84 0 +2.38(+3.69%)
Dec 21, 2017 64.26 65.03 62.91 64.47 0 +0.48(+0.75%)
Dec 20, 2017 64.32 64.78 61.56 63.99 0 -0.33(-0.52%)
Dec 19, 2017 62.65 64.72 62.07 64.32 0 +1.64(+2.61%)
Dec 18, 2017 63.72 64.14 60.51 62.68 0 -1.09(-1.71%)
Dec 15, 2017 64.59 65.12 61.88 63.77 0 -1.11(-1.71%)
Dec 14, 2017 63.78 65.47 62.58 64.88 0 +1.67(+2.64%)
Dec 13, 2017 63.73 64.26 61.55 63.21 0 -0.58(-0.91%)
Dec 12, 2017 63.61 64.47 61.33 63.79 0 +0.57(+0.90%)
Dec 11, 2017 64.59 65.03 62.53 63.22 0 +4.70(+8.04%)
Dec 08, 2017 60.18 60.18 57.52 58.52 0 -1.25(-2.09%)
Dec 07, 2017 63.09 63.41 59.13 59.77 0 -3.24(-5.15%)
Dec 06, 2017 63.30 63.73 62.11 63.01 0 -0.07(-0.11%)
Dec 05, 2017 61.78 63.63 60.25 63.08 0 +0.26(+0.41%)
Dec 04, 2017 61.11 63.12 59.86 62.82 0 +0.67(+1.09%)
Dec 01, 2017 58.56 64.57 57.96 62.15 0 +3.43(+5.84%)
Nov 30, 2017 60.16 60.17 56.08 58.72 0 -1.20(-2.01%)
Nov 29, 2017 59.10 60.82 58.20 59.92 0 +1.20(+2.05%)
Nov 28, 2017 61.98 61.98 58.16 58.72 0 -3.02(-4.89%)
Nov 27, 2017 61.38 62.27 60.26 61.74 0 +0.43(+0.70%)
Nov 24, 2017 65.77 65.77 60.86 61.31 0 -2.08(-3.29%)
Nov 22, 2017 64.60 63.39 63.39 63.39 0 -1.07(-1.66%)
Nov 21, 2017 66.03 66.64 63.78 64.46 0 -2.69(-4.00%)
Nov 20, 2017 68.57 68.70 66.60 67.15 0 -1.43(-2.08%)
Nov 17, 2017 68.72 69.53 67.83 68.58 0 -0.54(-0.79%)
Nov 16, 2017 69.17 69.74 67.56 69.12 0 -0.06(-0.08%)
Nov 15, 2017 69.13 69.77 67.93 69.18 0 -0.30(-0.43%)
Nov 14, 2017 67.85 69.47 67.30 69.47 0 +0.93(+1.35%)
Nov 13, 2017 68.14 68.76 67.07 68.55 0 -0.70(-1.01%)
Nov 10, 2017 67.36 69.60 67.11 69.25 0 +1.58(+2.33%)
Nov 09, 2017 66.20 68.34 66.10 67.67 0 +2.05(+3.12%)
Nov 08, 2017 65.64 66.61 64.66 65.62 0 +0.52(+0.80%)
Nov 07, 2017 65.04 65.86 63.77 65.10 0 +0.20(+0.31%)
Nov 06, 2017 65.05 65.18 63.81 64.90 0 -0.05(-0.07%)
Nov 03, 2017 64.86 65.11 63.58 64.94 0 +0.22(+0.33%)
Nov 02, 2017 66.70 66.86 64.27 64.73 0 -1.88(-2.82%)
Nov 01, 2017 68.57 68.57 65.94 66.61 0 -2.41(-3.49%)
Oct 31, 2017 70.48 70.48 68.74 69.01 0 -1.56(-2.21%)
Oct 30, 2017 70.54 71.30 69.30 70.58 0 -0.08(-0.11%)
Oct 27, 2017 72.28 72.28 69.27 70.65 0 -1.84(-2.53%)
Oct 26, 2017 72.17 85.76 70.91 72.49 0 +0.49(+0.68%)
Oct 25, 2017 72.56 73.09 70.99 72.00 0 -0.95(-1.30%)
Oct 24, 2017 72.32 73.18 71.61 72.95 0 +0.32(+0.44%)
Oct 23, 2017 71.06 72.70 70.27 72.63 0 +1.26(+1.77%)
Oct 20, 2017 71.69 72.40 70.21 71.37 0 -1.20(-1.66%)
Oct 19, 2017 71.79 73.34 71.49 72.57 0 +0.77(+1.08%)
Oct 18, 2017 72.80 73.06 70.62 71.79 0 -1.05(-1.45%)
Oct 17, 2017 72.28 73.63 71.90 72.85 0 -0.21(-0.29%)
Oct 16, 2017 71.98 73.06 71.00 73.06 0 +2.40(+3.39%)
Oct 13, 2017 69.28 70.98 68.31 70.66 0 +0.87(+1.24%)
Oct 12, 2017 69.32 70.37 68.45 69.79 0 +0.24(+0.34%)
Oct 11, 2017 69.26 70.55 68.89 69.56 0 +0.44(+0.64%)
Oct 10, 2017 69.90 69.90 68.34 69.11 0 -0.75(-1.08%)
Oct 09, 2017 67.76 69.94 67.25 69.87 0 +2.49(+3.70%)
Oct 06, 2017 66.08 69.55 65.69 67.38 0 +1.36(+2.06%)
Oct 05, 2017 69.52 70.75 65.99 66.02 0 -3.24(-4.69%)
Oct 04, 2017 68.20 70.38 68.20 69.26 0 +0.86(+1.26%)
Oct 03, 2017 68.70 69.25 68.08 68.40 0 +0.09(+0.13%)
Oct 02, 2017 69.33 69.39 67.32 68.31 0 -0.69(-0.99%)
Sep 29, 2017 70.37 70.96 68.24 69.00 0 -0.83(-1.19%)
Sep 28, 2017 69.96 70.78 69.04 69.83 0 -0.08(-0.12%)
Sep 27, 2017 70.99 71.05 69.36 69.91 0 -1.44(-2.02%)
Sep 26, 2017 71.20 71.79 70.55 71.35 0 -0.17(-0.24%)
Sep 25, 2017 72.00 72.57 70.79 71.52 0 -0.09(-0.12%)
Sep 22, 2017 71.72 72.69 71.18 71.61 0 +0.46(+0.65%)
Sep 21, 2017 72.26 73.40 70.77 71.14 0 -0.97(-1.35%)
Sep 20, 2017 71.67 72.47 70.82 72.12 0 +0.16(+0.23%)
Sep 19, 2017 71.97 72.48 70.75 71.95 0 -0.04(-0.06%)
Sep 18, 2017 73.88 73.88 71.09 71.99 0 -1.79(-2.43%)
Sep 15, 2017 73.35 74.39 72.34 73.78 0 +0.70(+0.96%)
Sep 14, 2017 73.36 74.40 72.35 73.09 0 -0.06(-0.08%)
Sep 13, 2017 73.36 74.04 72.32 73.14 0 -0.36(-0.50%)
Sep 12, 2017 72.66 74.34 71.98 73.51 0 +0.62(+0.85%)
Sep 11, 2017 72.91 73.77 71.81 72.89 0 +3.45(+4.96%)
Sep 08, 2017 69.25 70.05 68.20 69.44 0 +1.37(+2.01%)
Sep 07, 2017 67.08 68.60 66.70 68.07 0 +0.70(+1.04%)
Sep 06, 2017 67.12 67.83 65.73 67.37 0 +0.35(+0.53%)
Sep 05, 2017 65.97 67.64 65.13 67.02 0 +2.61(+4.05%)
Sep 01, 2017 64.59 64.41 64.41 64.41 0 +0.36(+0.56%)
Aug 31, 2017 65.47 65.91 63.46 64.05 0 -1.81(-2.74%)
Aug 30, 2017 65.60 66.34 64.91 65.86 0 +0.59(+0.90%)
Aug 29, 2017 65.13 66.48 63.91 65.27 0 +0.86(+1.34%)
Aug 28, 2017 64.66 65.33 63.89 64.40 0 +0.35(+0.54%)
Aug 25, 2017 65.77 65.77 63.30 64.06 0 -0.23(-0.35%)
Aug 24, 2017 64.35 65.15 63.18 64.28 0 +0.27(+0.42%)
Aug 23, 2017 64.76 65.11 63.63 64.02 0 -0.54(-0.84%)
Aug 22, 2017 65.01 65.01 62.65 64.56 0 -0.25(-0.38%)
Aug 21, 2017 67.16 67.16 64.49 64.81 0 -2.59(-3.85%)
Aug 18, 2017 70.00 70.24 66.82 67.40 0 -3.10(-4.40%)
Aug 17, 2017 70.19 71.71 69.71 70.50 0 +0.65(+0.94%)
Aug 16, 2017 71.83 72.25 68.38 69.85 0 -1.61(-2.26%)
Aug 15, 2017 70.63 71.89 69.72 71.46 0 +0.20(+0.29%)
Aug 14, 2017 71.34 71.84 68.21 71.26 0 +0.11(+0.15%)
Aug 11, 2017 71.32 71.73 68.68 71.15 0 -0.15(-0.21%)
Aug 10, 2017 72.30 73.96 69.87 71.30 0 +0.72(+1.03%)
Aug 09, 2017 70.88 72.04 69.90 70.58 0 -0.21(-0.29%)
Aug 08, 2017 35.21 71.10 35.21 70.79 0 +1.81(+2.63%)
Aug 07, 2017 69.04 69.57 68.45 68.97 0 -1.34(-1.91%)
Aug 04, 2017 69.70 70.94 68.66 70.32 0 -0.04(-0.06%)
Aug 03, 2017 69.33 70.78 68.04 70.36 0 +0.94(+1.36%)
Aug 02, 2017 69.28 69.88 68.03 69.42 0 +0.43(+0.63%)
Aug 01, 2017 69.13 69.49 68.20 68.98 0 -0.26(-0.38%)
Jul 31, 2017 69.71 70.16 68.76 69.24 0 -0.76(-1.09%)
Jul 28, 2017 69.68 71.09 69.67 70.01 0 +0.68(+0.97%)
Jul 27, 2017 67.22 70.12 66.54 69.33 0 +1.28(+1.87%)
Jul 26, 2017 67.72 68.06 66.25 68.06 0 +0.15(+0.22%)
Jul 25, 2017 66.51 67.98 65.63 67.91 0 +0.74(+1.11%)
Jul 24, 2017 67.24 68.06 66.05 67.16 0 -0.37(-0.54%)
Jul 21, 2017 66.20 68.75 66.04 67.53 0 +1.43(+2.16%)
Jul 20, 2017 67.40 68.34 65.83 66.10 0 -1.08(-1.61%)
Jul 19, 2017 68.35 68.69 66.89 67.18 0 -1.64(-2.38%)
Jul 18, 2017 68.52 69.38 68.06 68.82 0 +0.42(+0.61%)
Jul 17, 2017 68.08 68.95 67.47 68.40 0 +1.73(+2.60%)
Jul 14, 2017 67.11 67.63 66.15 66.67 0 -0.13(-0.20%)
Jul 13, 2017 67.54 67.68 66.23 66.80 0 -0.84(-1.24%)
Jul 12, 2017 67.08 67.71 66.53 67.64 0 +0.97(+1.46%)
Jul 11, 2017 66.49 67.45 65.83 66.67 0 -0.40(-0.60%)
Jul 10, 2017 67.37 67.84 66.28 67.07 0 -0.02(-0.02%)
Jul 07, 2017 67.20 68.26 66.97 67.08 0 -0.35(-0.51%)
Jul 06, 2017 67.45 68.30 66.85 67.43 0 +0.40(+0.59%)
Jul 05, 2017 66.90 67.60 66.57 67.03 0 +0.13(+0.20%)
Jul 03, 2017 67.06 66.90 66.90 66.90 0 -0.38(-0.56%)
Jun 30, 2017 68.01 68.52 65.86 67.27 0 -1.20(-1.76%)
Jun 29, 2017 67.39 70.65 66.69 68.48 0 +1.86(+2.79%)
Jun 28, 2017 67.06 68.11 66.32 66.62 0 -1.00(-1.48%)
Jun 27, 2017 67.68 68.47 66.84 67.62 0 +0.30(+0.45%)
Jun 26, 2017 67.86 68.64 66.37 67.32 0 -0.83(-1.22%)
Jun 23, 2017 67.30 68.96 66.84 68.16 0 +0.90(+1.34%)
Jun 22, 2017 67.13 68.09 66.46 67.25 0 +0.22(+0.32%)
Jun 21, 2017 67.16 67.79 66.40 67.03 0 -0.11(-0.17%)
Jun 20, 2017 67.07 67.64 66.08 67.14 0 +0.10(+0.15%)
Jun 19, 2017 69.41 69.41 66.29 67.04 0 -2.15(-3.10%)
Jun 16, 2017 69.59 69.74 68.14 69.19 0 -0.48(-0.69%)
Jun 15, 2017 69.67 70.95 69.45 69.67 0 +0.06(+0.09%)
Jun 14, 2017 70.31 70.75 68.02 69.61 0 -0.64(-0.91%)
Jun 13, 2017 70.01 70.80 69.32 70.25 0 -0.81(-1.14%)
Jun 12, 2017 70.48 71.26 69.63 71.06 0 +4.84(+7.32%)
Jun 09, 2017 62.50 67.28 59.02 66.22 0 +3.46(+5.51%)
Jun 08, 2017 62.63 63.40 60.69 62.76 0 -0.22(-0.34%)
Jun 07, 2017 62.65 63.54 61.70 62.98 0 +0.21(+0.34%)
Jun 06, 2017 63.33 64.21 61.98 62.77 0 -0.37(-0.59%)
Jun 05, 2017 62.98 63.64 61.77 63.14 0 +1.12(+1.80%)
Jun 02, 2017 62.85 63.99 60.82 62.02 0 -1.48(-2.33%)
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.