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
2025-09-30 1,273.03 1,281.36 1,272.18 1,281.29 0.0M
2025-09-29 1,272.17 1,275.91 1,271.34 1,274.02 0.0M
2025-09-26 1,267.00 1,273.89 1,265.72 1,272.43 0.0M
2025-09-25 1,277.84 1,278.03 1,263.21 1,266.08 0.0M
2025-09-24 1,275.94 1,278.71 1,275.38 1,275.59 0.0M
2025-09-23 1,282.37 1,287.27 1,282.04 1,283.63 0.0M
2025-09-22 1,281.23 1,283.41 1,278.65 1,283.24 0.0M
2025-09-19 1,288.77 1,289.58 1,279.99 1,282.53 0.0M
2025-09-18 1,292.20 1,295.72 1,284.86 1,287.17 0.0M
2025-09-17 1,295.05 1,302.04 1,291.64 1,295.12 0.0M
2025-09-16 1,301.14 1,302.51 1,295.46 1,297.18 0.0M
2025-09-15 1,295.43 1,301.05 1,294.01 1,296.90 0.0M
2025-09-12 1,295.63 1,298.21 1,292.28 1,294.40 0.0M
2025-09-11 1,288.11 1,296.23 1,286.06 1,294.97 0.0M
2025-09-10 1,290.85 1,295.48 1,287.89 1,290.67 0.0M
2025-09-09 1,291.82 1,295.58 1,287.74 1,290.51 0.0M
2025-09-08 1,284.79 1,291.93 1,283.95 1,289.58 0.0M
2025-09-05 1,278.93 1,291.08 1,278.33 1,285.91 0.0M
2025-09-04 1,271.71 1,277.99 1,271.25 1,275.04 0.0M
2025-09-03 1,262.76 1,272.33 1,260.28 1,270.72 0.0M
2025-09-02 1,281.59 1,282.33 1,263.70 1,267.96 0.0M
2025-09-01 1,282.06 1,285.83 1,280.60 1,282.36 0.0M
2025-08-29 1,282.10 1,282.58 1,277.30 1,281.19 0.0M
2025-08-28 1,284.58 1,286.10 1,281.68 1,283.59 0.0M
2025-08-27 1,279.18 1,281.83 1,274.14 1,277.02 0.0M
2025-08-26 1,284.43 1,285.16 1,274.24 1,280.04 0.0M
2025-08-25 1,298.67 1,299.78 1,286.15 1,292.39 0.0M
2025-08-22 1,287.10 1,304.63 1,285.88 1,301.78 0.0M
2025-08-21 1,293.76 1,294.93 1,287.58 1,289.66 0.0M
2025-08-20 1,289.76 1,297.82 1,288.69 1,297.03 0.0M
2025-08-19 1,284.08 1,291.51 1,283.56 1,290.73 0.0M
2025-08-18 1,287.47 1,288.39 1,281.78 1,283.42 0.0M
2025-08-15 1,281.84 1,289.33 1,281.84 1,288.60 0.0M
2025-08-14 1,281.52 1,284.67 1,278.14 1,281.83 0.0M
2025-08-13 1,274.85 1,283.97 1,274.28 1,283.69 0.0M
2025-08-12 1,269.19 1,275.44 1,266.11 1,271.52 0.0M
2025-08-11 1,271.51 1,272.76 1,263.75 1,264.45 0.0M
2025-08-08 1,271.92 1,273.24 1,268.53 1,269.51 0.0M
2025-08-07 1,261.95 1,271.01 1,260.14 1,266.74 0.0M
2025-08-06 1,257.81 1,261.34 1,256.41 1,257.86 0.0M
2025-08-05 1,250.94 1,255.58 1,250.62 1,253.74 0.0M
2025-08-04 1,244.03 1,250.69 1,241.68 1,248.90 0.0M
2025-08-01 1,236.79 1,243.12 1,226.97 1,238.90 0.0M
2025-07-31 1,243.92 1,248.01 1,235.77 1,238.60 0.0M
2025-07-30 1,257.05 1,257.28 1,241.44 1,247.26 0.0M
2025-07-29 1,252.14 1,258.23 1,249.29 1,252.17 0.0M
2025-07-28 1,268.25 1,271.87 1,253.33 1,257.50 0.0M
2025-07-25 1,273.23 1,275.04 1,263.68 1,267.49 0.0M
2025-07-24 1,277.60 1,282.22 1,276.19 1,278.93 0.0M
2025-07-23 1,266.34 1,274.20 1,264.32 1,271.56 0.0M
2025-07-22 1,256.96 1,262.47 1,252.94 1,259.61 0.0M
2025-07-21 1,253.59 1,261.21 1,253.46 1,259.00 0.0M
2025-07-18 1,253.21 1,259.96 1,251.20 1,256.13 0.0M
2025-07-17 1,246.48 1,252.02 1,245.43 1,250.65 0.0M
2025-07-16 1,246.73 1,254.85 1,243.12 1,243.61 0.0M
2025-07-15 1,258.58 1,261.65 1,246.88 1,249.16 0.0M
2025-07-14 1,259.19 1,260.95 1,253.64 1,260.08 0.0M
2025-07-11 1,267.26 1,267.65 1,258.48 1,260.24 0.0M
2025-07-10 1,264.89 1,269.25 1,262.41 1,265.47 0.0M
2025-07-09 1,256.56 1,263.82 1,256.31 1,262.33 0.0M
2025-07-08 1,259.34 1,261.10 1,253.14 1,255.85 0.0M
2025-07-07 1,262.08 1,262.08 1,255.45 1,259.57 0.0M
2025-07-04 1,265.81 1,267.35 1,260.33 1,262.77 0.0M
2025-07-03 1,263.53 1,268.68 1,259.19 1,264.09 0.0M
2025-07-02 1,266.02 1,267.32 1,259.30 1,261.89 0.0M
2025-07-01 1,263.91 1,267.30 1,261.28 1,262.89 0.0M
2025-06-30 1,260.81 1,264.38 1,256.02 1,259.13 0.0M
2025-06-27 1,251.77 1,259.07 1,250.03 1,257.23 0.0M
2025-06-26 1,246.90 1,254.35 1,245.61 1,250.43 0.0M
2025-06-25 1,247.99 1,249.35 1,241.28 1,241.65 0.0M
2025-06-24 1,239.42 1,251.38 1,238.84 1,248.71 0.0M
2025-06-23 1,224.23 1,231.85 1,217.27 1,227.61 0.0M
2025-06-20 1,232.36 1,237.02 1,229.17 1,230.71 0.0M
2025-06-19 1,232.91 1,233.91 1,226.29 1,227.16 0.0M
2025-06-18 1,236.44 1,239.51 1,232.81 1,236.84 0.0M
2025-06-17 1,247.88 1,249.00 1,232.66 1,238.12 0.0M
2025-06-16 1,242.35 1,254.58 1,241.83 1,251.14 0.0M
2025-06-13 1,250.19 1,251.26 1,239.31 1,243.36 0.0M
2025-06-12 1,252.82 1,258.87 1,247.05 1,256.06 0.0M
2025-06-11 1,246.54 1,254.22 1,245.75 1,249.99 0.0M
2025-06-10 1,245.74 1,250.19 1,243.46 1,247.37 0.0M
2025-06-09 1,248.01 1,250.91 1,243.96 1,245.61 0.0M
2025-06-06 1,246.79 1,247.30 1,241.52 1,243.27 0.0M
2025-06-05 1,244.57 1,249.08 1,242.26 1,247.62 0.0M
2025-06-04 1,237.07 1,246.57 1,234.72 1,244.69 0.0M
2025-06-03 1,240.45 1,243.76 1,232.74 1,236.82 0.0M
2025-06-02 1,235.19 1,243.65 1,234.22 1,243.42 0.0M
2025-05-30 1,234.26 1,238.27 1,232.82 1,235.01 0.0M
2025-05-29 1,225.07 1,236.45 1,223.81 1,233.30 0.0M
2025-05-28 1,232.99 1,235.72 1,226.18 1,227.86 0.0M
2025-05-27 1,240.52 1,240.70 1,233.57 1,235.03 0.0M
2025-05-26 1,234.87 1,241.64 1,234.40 1,239.88 0.0M
2025-05-23 1,229.01 1,233.43 1,216.17 1,228.31 0.0M
2025-05-22 1,234.26 1,234.79 1,221.53 1,224.81 0.0M
2025-05-21 1,235.48 1,237.89 1,230.86 1,235.78 0.0M
2025-05-20 1,220.75 1,229.39 1,219.65 1,227.71 0.0M
2025-05-19 1,216.46 1,222.50 1,214.33 1,221.87 0.0M
2025-05-16 1,213.30 1,219.35 1,210.57 1,213.12 0.0M
2025-05-15 1,203.15 1,210.91 1,200.87 1,209.76 0.0M
2025-05-14 1,199.45 1,208.52 1,199.14 1,203.49 0.0M
2025-05-13 1,195.59 1,201.28 1,193.95 1,197.94 0.0M
2025-05-12 1,202.52 1,207.12 1,190.19 1,195.78 0.0M
2025-05-09 1,199.98 1,208.78 1,199.54 1,207.14 0.0M
2025-05-08 1,209.25 1,210.11 1,196.25 1,202.89 0.0M
2025-05-07 1,213.14 1,214.67 1,207.17 1,212.90 0.0M
2025-05-06 1,208.45 1,215.03 1,204.30 1,210.67 0.0M
2025-05-05 1,207.47 1,211.96 1,205.49 1,209.30 0.0M
2025-05-02 1,190.88 1,210.69 1,190.88 1,209.75 0.0M
2025-05-01 1,191.89 1,193.96 1,185.51 1,187.49 0.0M
2025-04-30 1,189.53 1,196.06 1,186.42 1,196.06 0.0M
2025-04-29 1,186.81 1,191.66 1,185.18 1,188.83 0.0M
2025-04-28 1,177.52 1,188.92 1,175.81 1,184.20 0.0M
2025-04-25 1,174.06 1,177.72 1,170.47 1,175.49 0.0M
2025-04-24 1,172.05 1,176.87 1,169.33 1,175.22 0.0M
2025-04-23 1,170.19 1,184.75 1,169.78 1,176.59 0.0M
2025-04-22 1,174.20 1,176.55 1,167.74 1,174.06 0.0M
2025-04-21 1,169.67 1,174.16 1,167.34 1,168.83 0.0M
2025-04-18 1,158.33 1,161.51 1,158.21 1,158.21 0.0M
2025-04-17 1,155.31 1,158.47 1,150.56 1,155.10 0.0M
2025-04-16 1,149.30 1,157.73 1,146.90 1,155.11 0.0M
2025-04-15 1,137.65 1,149.63 1,135.67 1,149.63 0.0M
2025-04-14 1,120.15 1,139.07 1,118.76 1,137.16 0.0M
2025-04-11 1,106.81 1,116.68 1,101.27 1,110.72 0.0M
2025-04-10 1,064.86 1,108.48 1,063.96 1,102.69 0.0M
2025-04-09 1,074.20 1,076.91 1,048.22 1,056.10 0.0M
2025-04-08 1,056.28 1,078.86 1,053.74 1,068.56 0.0M
2025-04-07 1,087.89 1,093.42 1,046.38 1,049.52 0.0M
2025-04-04 1,149.25 1,151.35 1,099.75 1,107.17 0.0M
2025-04-03 1,148.25 1,155.80 1,127.96 1,127.96 0.0M
2025-04-02 1,141.14 1,142.64 1,134.28 1,142.45 0.0M
2025-04-01 1,138.31 1,144.58 1,135.96 1,144.10 0.0M
2025-03-31 1,147.25 1,147.34 1,131.93 1,134.43 0.0M
2025-03-28 1,152.45 1,154.41 1,148.60 1,151.73 0.0M
2025-03-27 1,158.11 1,159.24 1,149.72 1,156.48 0.0M
2025-03-26 1,161.85 1,163.45 1,154.28 1,156.64 0.0M
2025-03-25 1,154.32 1,165.60 1,153.58 1,161.43 0.0M
2025-03-24 1,155.61 1,161.78 1,152.78 1,153.61 0.0M
2025-03-21 1,164.01 1,164.22 1,155.52 1,157.29 0.0M
2025-03-20 1,172.74 1,173.06 1,158.70 1,164.38 0.0M
2025-03-19 1,169.70 1,171.47 1,164.18 1,166.87 0.0M
2025-03-18 1,164.77 1,170.89 1,163.16 1,167.15 0.0M
2025-03-17 1,156.14 1,165.62 1,155.41 1,165.28 0.0M
2025-03-14 1,145.03 1,153.81 1,142.52 1,152.37 0.0M
2025-03-13 1,153.91 1,154.20 1,146.26 1,147.62 0.0M
2025-03-12 1,144.94 1,157.72 1,143.79 1,154.56 0.0M
2025-03-11 1,157.20 1,162.23 1,146.79 1,148.95 0.0M
2025-03-10 1,164.61 1,166.51 1,156.26 1,158.99 0.0M
2025-03-07 1,161.61 1,165.85 1,157.65 1,164.69 0.0M
2025-03-06 1,160.87 1,166.25 1,156.84 1,163.32 0.0M
2025-03-05 1,141.38 1,163.58 1,141.38 1,159.33 0.0M
2025-03-04 1,145.81 1,147.56 1,137.32 1,139.10 0.0M
2025-03-03 1,132.36 1,149.18 1,131.98 1,145.36 0.0M
2025-02-28 1,129.50 1,129.87 1,124.52 1,129.87 0.0M
2025-02-27 1,142.35 1,143.52 1,132.62 1,135.21 0.0M
2025-02-26 1,138.57 1,148.52 1,138.57 1,145.85 0.0M
2025-02-25 1,135.31 1,142.48 1,133.79 1,139.40 0.0M
2025-02-24 1,137.74 1,138.17 1,131.81 1,135.28 0.0M
2025-02-21 1,133.62 1,133.98 1,130.58 1,132.57 0.0M
2025-02-20 1,127.58 1,133.34 1,127.43 1,131.32 0.0M
2025-02-19 1,135.05 1,136.45 1,125.68 1,128.24 0.0M
2025-02-18 1,133.93 1,136.92 1,132.47 1,136.36 0.0M
2025-02-17 1,132.44 1,135.22 1,129.72 1,134.70 0.0M
2025-02-14 1,130.09 1,140.10 1,129.25 1,132.75 0.0M
2025-02-13 1,116.66 1,131.28 1,116.46 1,127.80 0.0M
2025-02-12 1,111.46 1,116.37 1,105.48 1,112.67 0.0M
2025-02-11 1,104.86 1,112.65 1,104.83 1,109.67 0.0M
2025-02-10 1,102.05 1,108.33 1,101.40 1,107.33 0.0M
2025-02-07 1,109.82 1,112.37 1,102.01 1,105.56 0.0M
2025-02-06 1,103.39 1,111.09 1,102.22 1,108.86 0.0M
2025-02-05 1,095.06 1,103.93 1,093.15 1,103.58 0.0M
2025-02-04 1,087.29 1,094.74 1,082.34 1,092.93 0.0M
2025-02-03 1,082.05 1,086.85 1,072.33 1,085.37 0.0M
2025-01-31 1,100.49 1,105.56 1,098.11 1,101.50 0.0M
2025-01-30 1,098.02 1,106.12 1,097.07 1,105.08 0.0M
2025-01-29 1,093.45 1,096.75 1,091.69 1,095.71 0.0M
2025-01-28 1,091.78 1,095.64 1,089.47 1,091.94 0.0M
2025-01-27 1,089.67 1,095.96 1,086.41 1,094.51 0.0M
2025-01-24 1,088.20 1,092.87 1,086.79 1,090.25 0.0M
2025-01-23 1,080.40 1,085.46 1,078.05 1,081.77 0.0M
2025-01-22 1,078.86 1,086.70 1,077.78 1,080.84 0.0M
2025-01-21 1,076.03 1,079.92 1,069.16 1,077.61 0.0M
2025-01-20 1,066.76 1,079.57 1,065.15 1,074.11 0.0M
2025-01-17 1,061.13 1,068.60 1,059.08 1,065.71 0.0M
2025-01-16 1,057.13 1,063.71 1,055.65 1,062.27 0.0M
2025-01-15 1,048.61 1,060.31 1,047.65 1,057.96 0.0M
2025-01-14 1,044.81 1,050.79 1,043.73 1,047.53 0.0M
2025-01-13 1,045.91 1,046.76 1,039.93 1,041.82 0.0M
2025-01-10 1,058.84 1,059.38 1,047.71 1,049.81 0.0M
2025-01-09 1,060.17 1,062.08 1,053.00 1,060.17 0.0M
2025-01-08 1,065.67 1,066.45 1,055.50 1,059.98 0.0M
2025-01-07 1,066.28 1,072.31 1,065.32 1,068.05 0.0M
2025-01-06 1,059.05 1,071.26 1,057.94 1,066.55 0.0M
2025-01-03 1,060.33 1,061.32 1,056.84 1,058.64 0.0M
2025-01-02 1,061.41 1,063.31 1,055.69 1,059.13 0.0M
2025-01-01 1,059.49 1,061.42 1,059.46 1,060.30 0.0M