Nasdaq Riskalyze Developed Markets

NQRSKDM
🏛️ usa →
1,281.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 1,061.67 1,063.18 1,058.36 1,060.30 0.0M
2024-12-30 1,064.37 1,066.20 1,056.74 1,059.12 0.0M
2024-12-27 1,059.71 1,065.49 1,059.60 1,065.37 0.0M
2024-12-26 1,059.53 1,060.03 1,057.94 1,058.47 0.0M
2024-12-25 1,058.73 1,060.95 1,058.26 1,058.39 0.0M
2024-12-24 1,058.79 1,060.58 1,058.25 1,059.14 0.0M
2024-12-23 1,060.24 1,061.05 1,055.67 1,057.71 0.0M
2024-12-20 1,054.00 1,060.40 1,047.46 1,055.95 0.0M
2024-12-19 1,068.32 1,069.05 1,055.64 1,057.33 0.0M
2024-12-18 1,083.35 1,084.10 1,069.61 1,079.73 0.0M
2024-12-17 1,088.46 1,088.96 1,081.19 1,082.82 0.0M
2024-12-16 1,091.48 1,091.62 1,082.06 1,087.83 0.0M
2024-12-13 1,092.72 1,097.05 1,090.84 1,091.90 0.0M
2024-12-12 1,102.41 1,104.20 1,096.27 1,098.26 0.0M
2024-12-11 1,101.25 1,102.65 1,096.52 1,099.10 0.0M
2024-12-10 1,107.20 1,108.48 1,099.57 1,099.79 0.0M
2024-12-09 1,108.41 1,112.34 1,106.82 1,110.47 0.0M
2024-12-06 1,115.87 1,118.43 1,109.75 1,111.93 0.0M
2024-12-05 1,108.60 1,116.96 1,107.71 1,115.43 0.0M
2024-12-04 1,103.15 1,109.95 1,102.90 1,108.83 0.0M
2024-12-03 1,104.13 1,111.47 1,104.13 1,108.95 0.0M
2024-12-02 1,100.69 1,106.01 1,097.48 1,100.98 0.0M
2024-11-29 1,100.10 1,104.78 1,096.89 1,102.24 0.0M
2024-11-28 1,095.00 1,098.11 1,093.72 1,097.33 0.0M
2024-11-27 1,086.34 1,096.25 1,085.33 1,094.33 0.0M
2024-11-26 1,087.16 1,091.46 1,082.60 1,084.80 0.0M
2024-11-25 1,093.14 1,093.30 1,086.04 1,087.65 0.0M
2024-11-22 1,081.89 1,085.41 1,075.22 1,083.27 0.0M
2024-11-21 1,079.99 1,082.56 1,075.18 1,081.65 0.0M
2024-11-20 1,084.30 1,085.10 1,076.46 1,077.91 0.0M
2024-11-19 1,091.28 1,091.56 1,080.10 1,086.71 0.0M
2024-11-18 1,082.77 1,088.42 1,078.77 1,085.04 0.0M
2024-11-15 1,084.61 1,086.08 1,078.83 1,080.08 0.0M
2024-11-14 1,079.08 1,087.55 1,076.96 1,086.34 0.0M
2024-11-13 1,088.23 1,088.61 1,077.13 1,082.78 0.0M
2024-11-12 1,107.80 1,107.80 1,088.71 1,091.36 0.0M
2024-11-11 1,106.21 1,110.28 1,103.44 1,106.94 0.0M
2024-11-08 1,115.71 1,116.09 1,106.04 1,111.14 0.0M
2024-11-07 1,103.51 1,118.13 1,103.24 1,115.76 0.0M
2024-11-06 1,107.68 1,117.16 1,096.28 1,100.85 0.0M
2024-11-05 1,112.34 1,121.03 1,111.63 1,118.17 0.0M
2024-11-04 1,116.95 1,119.53 1,112.72 1,115.11 0.0M
2024-11-01 1,105.89 1,114.00 1,104.15 1,110.33 0.0M
2024-10-31 1,112.51 1,114.64 1,102.59 1,105.92 0.0M
2024-10-30 1,118.23 1,118.96 1,109.85 1,114.29 0.0M
2024-10-29 1,125.21 1,127.84 1,117.85 1,119.21 0.0M
2024-10-28 1,115.95 1,152.11 1,107.89 1,122.82 0.0M
2024-10-25 1,119.72 1,120.57 1,115.85 1,118.91 0.0M
2024-10-24 1,118.43 1,123.59 1,117.94 1,119.11 0.0M
2024-10-23 1,123.17 1,123.17 1,115.56 1,116.42 0.0M
2024-10-22 1,127.01 1,128.48 1,122.30 1,124.34 0.0M
2024-10-21 1,141.80 1,141.80 1,129.33 1,132.01 0.0M
2024-10-18 1,136.59 1,140.55 1,135.33 1,139.66 0.0M
2024-10-17 1,134.34 1,138.40 1,133.16 1,136.06 0.0M
2024-10-16 1,136.72 1,136.83 1,131.68 1,133.52 0.0M
2024-10-15 1,140.58 1,141.58 1,135.67 1,137.92 0.0M
2024-10-14 1,137.06 1,138.93 1,135.29 1,138.61 0.0M
2024-10-11 1,134.44 1,138.25 1,131.90 1,137.37 0.0M
2024-10-10 1,136.76 1,137.41 1,131.72 1,134.01 0.0M
2024-10-09 1,133.54 1,136.09 1,131.52 1,135.53 0.0M
2024-10-08 1,138.14 1,138.14 1,131.63 1,133.74 0.0M
2024-10-07 1,140.15 1,143.82 1,137.93 1,140.52 0.0M
2024-10-04 1,142.66 1,145.35 1,135.93 1,138.49 0.0M
2024-10-03 1,146.80 1,147.46 1,137.67 1,140.43 0.0M
2024-10-02 1,154.81 1,155.86 1,145.92 1,147.75 0.0M
2024-10-01 1,160.45 1,163.13 1,153.24 1,156.75 0.0M
2024-09-30 1,173.26 1,173.74 1,158.52 1,164.58 0.0M
2024-09-27 1,166.54 1,179.31 1,163.95 1,176.20 0.0M
2024-09-26 1,159.60 1,170.27 1,158.73 1,167.82 0.0M
2024-09-25 1,163.67 1,163.82 1,154.61 1,158.77 0.0M
2024-09-24 1,154.33 1,162.30 1,152.48 1,159.08 0.0M
2024-09-23 1,152.87 1,156.95 1,149.77 1,156.16 0.0M
2024-09-20 1,164.22 1,165.50 1,149.74 1,151.62 0.0M
2024-09-19 1,150.24 1,162.99 1,149.81 1,158.72 0.0M
2024-09-18 1,154.50 1,158.19 1,146.57 1,149.47 0.0M
2024-09-17 1,153.05 1,161.13 1,152.36 1,154.27 0.0M
2024-09-16 1,151.00 1,154.77 1,150.41 1,152.46 0.0M
2024-09-13 1,144.58 1,151.40 1,143.28 1,149.39 0.0M
2024-09-12 1,131.82 1,143.40 1,131.21 1,139.68 0.0M
2024-09-11 1,132.65 1,134.66 1,125.77 1,130.16 0.0M
2024-09-10 1,138.04 1,139.55 1,132.67 1,133.94 0.0M
2024-09-09 1,131.52 1,139.15 1,131.42 1,138.12 0.0M
2024-09-06 1,145.20 1,147.73 1,133.92 1,139.07 0.0M
2024-09-05 1,143.39 1,145.17 1,140.08 1,140.08 0.0M
2024-09-04 1,139.37 1,140.37 1,132.14 1,139.68 0.0M
2024-09-03 1,145.77 1,149.12 1,140.96 1,142.74 0.0M
2024-09-02 1,143.71 1,144.73 1,140.80 1,143.62 0.0M
2024-08-30 1,146.25 1,149.33 1,141.94 1,146.29 0.0M
2024-08-29 1,144.44 1,148.41 1,143.92 1,145.24 0.0M
2024-08-28 1,144.31 1,147.66 1,142.94 1,145.98 0.0M
2024-08-27 1,141.88 1,148.62 1,141.79 1,146.03 0.0M
2024-08-26 1,144.10 1,145.03 1,141.79 1,143.95 0.0M
2024-08-23 1,130.17 1,143.83 1,130.17 1,140.05 0.0M
2024-08-22 1,127.60 1,131.83 1,125.40 1,127.56 0.0M
2024-08-21 1,123.50 1,131.07 1,122.06 1,125.83 0.0M
2024-08-20 1,121.10 1,124.72 1,120.86 1,122.99 0.0M
2024-08-19 1,113.70 1,120.56 1,113.11 1,118.67 0.0M
2024-08-16 1,101.99 1,110.65 1,101.60 1,107.25 0.0M
2024-08-15 1,095.83 1,099.27 1,094.23 1,098.81 0.0M
2024-08-14 1,088.46 1,097.07 1,088.44 1,097.07 0.0M
2024-08-13 1,076.81 1,088.06 1,076.38 1,084.69 0.0M
2024-08-12 1,076.80 1,080.31 1,074.97 1,076.83 0.0M
2024-08-09 1,075.39 1,078.46 1,071.60 1,077.85 0.0M
2024-08-08 1,076.60 1,077.59 1,067.46 1,071.60 0.0M
2024-08-07 1,064.00 1,075.28 1,061.34 1,072.38 0.0M
2024-08-06 1,063.21 1,066.19 1,055.48 1,062.02 0.0M
2024-08-05 1,075.81 1,076.56 1,043.53 1,052.73 0.0M
2024-08-02 1,088.19 1,089.06 1,078.24 1,083.94 0.0M
2024-08-01 1,109.08 1,109.80 1,096.43 1,098.18 0.0M
2024-07-31 1,101.40 1,114.80 1,100.11 1,112.00 0.0M
2024-07-30 1,091.44 1,097.77 1,090.59 1,094.35 0.0M
2024-07-29 1,099.87 1,102.38 1,092.73 1,094.25 0.0M
2024-07-26 1,088.41 1,095.54 1,086.93 1,094.43 0.0M
2024-07-25 1,092.70 1,092.70 1,081.93 1,087.76 0.0M
2024-07-24 1,094.22 1,094.82 1,087.71 1,092.72 0.0M
2024-07-23 1,097.82 1,100.03 1,094.60 1,096.12 0.0M
2024-07-22 1,088.59 1,096.82 1,088.09 1,094.74 0.0M
2024-07-19 1,091.89 1,094.05 1,087.75 1,089.20 0.0M
2024-07-18 1,100.98 1,104.52 1,095.35 1,099.09 0.0M
2024-07-17 1,096.97 1,102.64 1,094.47 1,099.74 0.0M
2024-07-16 1,093.75 1,093.97 1,088.40 1,091.70 0.0M
2024-07-15 1,099.80 1,101.76 1,094.48 1,096.32 0.0M
2024-07-12 1,091.54 1,102.98 1,091.16 1,101.74 0.0M
2024-07-11 1,082.06 1,094.68 1,081.87 1,092.84 0.0M
2024-07-10 1,071.52 1,078.53 1,070.77 1,078.19 0.0M
2024-07-09 1,074.73 1,076.18 1,069.14 1,071.03 0.0M
2024-07-08 1,076.41 1,079.24 1,072.85 1,075.89 0.0M
2024-07-05 1,080.39 1,082.59 1,073.83 1,076.41 0.0M
2024-07-04 1,072.18 1,079.70 1,072.04 1,078.88 0.0M
2024-07-03 1,062.48 1,074.13 1,061.48 1,071.56 0.0M
2024-07-02 1,062.45 1,063.83 1,056.63 1,062.57 0.0M
2024-07-01 1,063.39 1,071.31 1,061.83 1,062.53 0.0M
2024-06-28 1,062.44 1,066.24 1,061.45 1,062.74 0.0M
2024-06-27 1,063.74 1,065.90 1,061.86 1,063.12 0.0M
2024-06-26 1,071.44 1,073.39 1,061.39 1,064.80 0.0M
2024-06-25 1,075.90 1,076.58 1,069.10 1,070.72 0.0M
2024-06-24 1,062.58 1,073.49 1,062.58 1,071.27 0.0M
2024-06-21 1,068.46 1,068.82 1,060.11 1,061.72 0.0M
2024-06-20 1,064.11 1,068.26 1,063.82 1,068.26 0.0M
2024-06-19 1,066.71 1,067.67 1,065.17 1,066.32 0.0M
2024-06-18 1,061.34 1,066.85 1,059.84 1,065.33 0.0M
2024-06-17 1,058.43 1,062.00 1,055.08 1,057.61 0.0M
2024-06-14 1,070.02 1,070.73 1,056.28 1,060.11 0.0M
2024-06-13 1,082.92 1,082.92 1,070.58 1,072.59 0.0M
2024-06-12 1,075.81 1,092.20 1,074.99 1,089.76 0.0M
2024-06-11 1,084.24 1,085.84 1,074.28 1,076.61 0.0M
2024-06-10 1,089.49 1,089.86 1,081.84 1,084.83 0.0M
2024-06-07 1,099.39 1,101.93 1,089.40 1,091.85 0.0M
2024-06-06 1,097.93 1,101.18 1,095.66 1,098.78 0.0M
2024-06-05 1,092.06 1,096.30 1,089.86 1,092.82 0.0M
2024-06-04 1,093.81 1,095.09 1,088.66 1,092.79 0.0M
2024-06-03 1,090.03 1,096.51 1,089.08 1,092.98 0.0M
2024-05-31 1,081.84 1,088.38 1,081.26 1,087.06 0.0M
2024-05-30 1,073.90 1,081.91 1,072.84 1,080.89 0.0M
2024-05-29 1,088.42 1,088.42 1,075.35 1,076.67 0.0M
2024-05-28 1,101.42 1,101.46 1,092.04 1,094.36 0.0M
2024-05-27 1,095.02 1,099.84 1,094.73 1,099.73 0.0M
2024-05-24 1,091.53 1,094.81 1,086.79 1,093.38 0.0M
2024-05-23 1,096.75 1,100.96 1,093.07 1,095.29 0.0M
2024-05-22 1,101.75 1,102.02 1,095.24 1,097.26 0.0M
2024-05-21 1,103.36 1,104.09 1,099.59 1,103.58 0.0M
2024-05-20 1,107.51 1,107.74 1,105.23 1,106.64 0.0M
2024-05-18 1,102.87 1,105.84 1,105.84 1,105.84 0.0M
2024-05-17 1,102.87 1,105.94 1,099.54 1,105.84 0.0M
2024-05-16 1,109.55 1,110.14 1,103.96 1,105.90 0.0M
2024-05-15 1,100.30 1,109.46 1,098.93 1,105.62 0.0M
2024-05-14 1,097.31 1,101.02 1,094.08 1,100.56 0.0M
2024-05-13 1,096.03 1,099.78 1,095.79 1,099.23 0.0M
2024-05-10 1,092.33 1,097.98 1,091.29 1,095.63 0.0M
2024-05-09 1,087.20 1,091.61 1,084.61 1,089.93 0.0M
2024-05-08 1,084.37 1,086.44 1,082.50 1,086.09 0.0M
2024-05-07 1,083.67 1,092.32 1,083.23 1,091.54 0.0M
2024-05-06 1,080.67 1,086.58 1,080.38 1,085.58 0.0M
2024-05-03 1,076.02 1,089.65 1,075.53 1,082.25 0.0M
2024-05-02 1,068.14 1,075.43 1,067.56 1,070.28 0.0M
2024-05-01 1,062.45 1,068.52 1,061.50 1,063.05 0.0M
2024-04-30 1,070.80 1,072.92 1,063.70 1,065.96 0.0M
2024-04-29 1,065.47 1,074.44 1,065.09 1,069.80 0.0M
2024-04-26 1,063.99 1,069.92 1,063.54 1,064.90 0.0M
2024-04-25 1,069.77 1,070.08 1,057.86 1,063.26 0.0M
2024-04-24 1,075.62 1,076.04 1,069.77 1,070.90 0.0M
2024-04-23 1,065.53 1,075.43 1,063.71 1,073.84 0.0M
2024-04-22 1,057.85 1,064.88 1,056.80 1,063.27 0.0M
2024-04-19 1,046.82 1,053.62 1,046.26 1,052.72 0.0M
2024-04-18 1,053.81 1,055.69 1,050.64 1,053.89 0.0M
2024-04-17 1,049.42 1,052.65 1,045.96 1,046.88 0.0M
2024-04-16 1,058.00 1,059.26 1,048.15 1,050.24 0.0M
2024-04-15 1,065.64 1,071.19 1,063.81 1,064.68 0.0M
2024-04-12 1,076.10 1,078.37 1,066.75 1,068.14 0.0M
2024-04-11 1,080.22 1,081.36 1,071.72 1,074.75 0.0M
2024-04-10 1,093.36 1,097.06 1,080.31 1,083.96 0.0M
2024-04-09 1,094.95 1,098.15 1,091.19 1,092.72 0.0M
2024-04-08 1,091.29 1,095.25 1,089.94 1,094.37 0.0M
2024-04-05 1,091.98 1,095.01 1,083.66 1,088.54 0.0M
2024-04-04 1,097.89 1,099.63 1,095.38 1,097.51 0.0M
2024-04-03 1,089.87 1,095.10 1,087.97 1,092.97 0.0M
2024-04-02 1,096.49 1,098.86 1,090.79 1,091.44 0.0M
2024-04-01 1,103.23 1,104.45 1,097.19 1,098.90 0.0M
2024-03-29 1,106.64 1,107.32 1,105.11 1,106.94 0.0M
2024-03-28 1,108.18 1,108.29 1,102.67 1,105.62 0.0M
2024-03-27 1,110.77 1,112.98 1,109.64 1,112.26 0.0M
2024-03-26 1,109.10 1,111.50 1,107.42 1,109.82 0.0M
2024-03-25 1,109.73 1,110.96 1,106.29 1,109.06 0.0M
2024-03-22 1,112.06 1,113.27 1,109.70 1,111.52 0.0M
2024-03-21 1,117.56 1,120.53 1,113.10 1,113.97 0.0M
2024-03-20 1,105.93 1,111.34 1,102.28 1,104.97 0.0M
2024-03-19 1,105.44 1,106.53 1,101.91 1,105.66 0.0M
2024-03-18 1,108.41 1,109.84 1,104.96 1,106.23 0.0M
2024-03-15 1,109.09 1,110.90 1,105.45 1,106.19 0.0M
2024-03-14 1,117.02 1,119.63 1,108.59 1,111.00 0.0M
2024-03-13 1,115.60 1,117.51 1,113.54 1,115.78 0.0M
2024-03-12 1,108.31 1,114.60 1,107.45 1,113.67 0.0M
2024-03-11 1,113.49 1,113.77 1,107.02 1,110.52 0.0M
2024-03-08 1,116.81 1,123.78 1,115.87 1,119.66 0.0M
2024-03-07 1,105.35 1,115.74 1,104.53 1,114.04 0.0M
2024-03-06 1,096.87 1,105.77 1,096.71 1,103.87 0.0M
2024-03-05 1,094.81 1,098.74 1,093.04 1,097.38 0.0M
2024-03-04 1,096.81 1,098.07 1,094.45 1,097.23 0.0M
2024-03-01 1,092.13 1,098.22 1,090.67 1,097.53 0.0M
2024-02-29 1,089.94 1,096.04 1,088.89 1,091.66 0.0M
2024-02-28 1,092.63 1,094.10 1,088.54 1,089.27 0.0M
2024-02-27 1,094.88 1,096.21 1,092.43 1,094.34 0.0M
2024-02-26 1,096.67 1,098.31 1,094.76 1,095.63 0.0M
2024-02-23 1,094.82 1,097.71 1,093.05 1,096.79 0.0M
2024-02-22 1,089.44 1,099.73 1,088.44 1,093.42 0.0M
2024-02-21 1,087.76 1,088.56 1,085.54 1,086.96 0.0M
2024-02-20 1,082.60 1,090.06 1,081.75 1,089.22 0.0M
2024-02-19 1,083.59 1,085.48 1,082.65 1,083.89 0.0M
2024-02-16 1,078.36 1,083.31 1,077.37 1,081.34 0.0M
2024-02-15 1,066.26 1,076.05 1,066.12 1,074.14 0.0M
2024-02-14 1,059.35 1,066.63 1,059.35 1,065.46 0.0M
2024-02-13 1,075.77 1,077.12 1,061.50 1,064.60 0.0M
2024-02-12 1,071.41 1,074.94 1,070.96 1,073.09 0.0M
2024-02-09 1,071.17 1,073.79 1,069.13 1,071.24 0.0M
2024-02-08 1,075.08 1,076.69 1,069.31 1,070.23 0.0M
2024-02-07 1,077.98 1,077.98 1,074.30 1,075.27 0.0M
2024-02-06 1,070.86 1,076.53 1,068.80 1,074.77 0.0M
2024-02-05 1,074.99 1,077.26 1,069.23 1,069.94 0.0M
2024-02-02 1,086.19 1,090.43 1,073.99 1,077.27 0.0M
2024-02-01 1,081.27 1,084.11 1,075.19 1,080.99 0.0M
2024-01-31 1,078.41 1,088.90 1,078.12 1,085.70 0.0M
2024-01-30 1,078.40 1,080.53 1,076.30 1,077.58 0.0M
2024-01-29 1,078.10 1,080.08 1,075.09 1,076.63 0.0M
2024-01-26 1,073.15 1,079.73 1,070.04 1,076.21 0.0M
2024-01-25 1,074.21 1,076.37 1,071.92 1,073.50 0.0M
2024-01-24 1,066.41 1,079.82 1,066.06 1,076.38 0.0M
2024-01-23 1,075.36 1,078.31 1,066.63 1,068.01 0.0M
2024-01-22 1,070.19 1,076.38 1,070.01 1,074.70 0.0M
2024-01-19 1,065.14 1,067.95 1,062.32 1,065.16 0.0M
2024-01-18 1,061.72 1,063.27 1,058.47 1,060.54 0.0M
2024-01-17 1,069.67 1,069.67 1,054.98 1,058.36 0.0M
2024-01-16 1,078.05 1,078.05 1,069.15 1,072.18 0.0M
2024-01-15 1,083.40 1,088.21 1,081.23 1,083.08 0.0M
2024-01-12 1,080.50 1,089.71 1,078.67 1,085.35 0.0M
2024-01-11 1,083.83 1,086.44 1,073.94 1,075.81 0.0M
2024-01-10 1,077.89 1,079.47 1,075.62 1,078.04 0.0M
2024-01-09 1,081.18 1,081.18 1,074.04 1,075.05 0.0M
2024-01-08 1,072.26 1,079.39 1,067.24 1,078.88 0.0M
2024-01-05 1,073.16 1,078.85 1,060.68 1,075.98 0.0M
2024-01-04 1,066.71 1,072.97 1,066.39 1,071.98 0.0M
2024-01-03 1,072.76 1,074.69 1,061.35 1,063.65 0.0M
2024-01-02 1,079.95 1,085.40 1,072.95 1,075.00 0.0M
2024-01-01 1,083.43 1,084.40 1,082.65 1,084.40 0.0M