^IXF
Home>Equity>NASDAQ Financial 100
SHARE twitter icon webp whatsapp icon webp

NASDAQ Financial 100
NASDAQ Financial 100

6535.77
4.12  (0.06%)
USD
Currency
0.01%
CAGR (3 year)
5.20%
CAGR (5 year)
N/A
Market Cap
Nasdaq GIDS
Exchange
Index
Type Disp
N/A
Dividend Rate
N/A
Trailing PE
N/A
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
INDEX
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
6612.13
Low
6529.44
Returns
0.06%

NASDAQ Financial 100 Historical Data

 - Last 30 Years Annual Avg 7.93%
 - CAGR 9.32%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1990









11.52%
313.11 		4.72%
327.9 		313.11
1991 6.17%
348.13 		10.57%
384.91 		5.02%
404.25 		4.45%
422.22 		3.96%
438.95 		-2.48%
428.05 		5.76%
452.71 		4.82%
474.55 		-2.46%
462.87 		3.63%
479.66 		-2.42%
468.06 		9.00%
510.2 		55.60% 342.29
1992 3.74%
529.26 		3.03%
545.29 		0.28%
546.82 		3.61%
566.55 		3.68%
587.41 		-0.19%
586.29 		2.96%
603.62 		-1.99%
591.62 		3.05%
609.68 		2.61%
625.59 		5.71%
661.32 		5.84%
699.92 		37.19% 374.19
1993 2.46%
717.15 		1.65%
728.99 		3.07%
751.4 		-4.72%
715.92 		-2.39%
698.83 		2.80%
718.42 		3.10%
740.7 		1.24%
749.86 		1.12%
758.26 		-2.15%
741.99 		-4.48%
708.78 		3.57%
734.11 		4.88% 409.06
1994 0.93%
740.93 		-1.48%
729.94 		-2.18%
714.03 		3.57%
739.54 		3.41%
764.75 		-1.42%
753.89 		1.45%
764.84 		3.05%
788.18 		-3.77%
758.44 		-3.11%
734.85 		-4.35%
702.92 		-0.23%
701.27 		-4.47% 447.18
1995 3.90%
728.59 		5.58%
769.25 		0.92%
776.29 		1.73%
789.69 		3.59%
818.05 		2.35%
837.3 		4.18%
872.31 		4.79%
914.13 		3.29%
944.25 		0.65%
950.38 		5.37%
1001.39 		1.65%
1017.94 		45.16% 488.86
1996 -0.05%
1017.44 		0.88%
1026.4 		2.27%
1049.72 		-0.63%
1043.14 		1.45%
1058.22 		0.47%
1063.19 		-1.79%
1044.12 		6.51%
1112.09 		4.50%
1162.14 		4.05%
1209.18 		7.66%
1301.75 		0.00%
1301.78 		27.88% 534.42
1997 4.49%
1360.28 		5.11%
1429.73 		-5.36%
1353.09 		2.46%
1386.33 		6.75%
1479.9 		6.64%
1578.16 		8.33%
1709.68 		-1.71%
1680.52 		9.56%
1841.25 		-1.03%
1822.37 		3.20%
1880.72 		8.46%
2039.86 		56.70% 584.23
1998 -5.02%
1937.52 		5.88%
2051.39 		4.01%
2133.72 		0.55%
2145.46 		-4.23%
2054.69 		0.14%
2057.53 		-3.16%
1992.57 		-19.55%
1603.11 		5.90%
1697.65 		8.68%
1845.07 		3.28%
1905.61 		4.08%
1983.38 		-2.77% 638.68
1999 -1.42%
1955.28 		-2.46%
1907.22 		0.45%
1915.83 		13.14%
2167.54 		-4.39%
2072.33 		-0.02%
2071.85 		-6.58%
1935.59 		-6.07%
1818.02 		-4.51%
1736.03 		8.14%
1877.27 		-0.26%
1872.48 		-3.57%
1805.65 		-8.96% 698.20
2000 -8.02%
1660.75 		-7.25%
1540.32 		10.57%
1703.13 		-5.92%
1602.28 		1.98%
1633.97 		-5.20%
1548.98 		4.62%
1620.62 		9.69%
1777.69 		5.88%
1882.23 		-1.44%
1855.16 		-2.79%
1803.4 		11.15%
2004.41 		11.01% 763.27
2001 -1.45%
1975.43 		-3.12%
1913.77 		-3.42%
1848.3 		4.21%
1926.17 		3.32%
1990.06 		4.05%
2070.71 		2.69%
2126.35 		-4.55%
2029.68 		-2.33%
1982.29 		-4.24%
1898.34 		5.36%
2000.18 		3.57%
2071.64 		3.35% 834.41
2002 1.34%
2099.36 		2.01%
2141.48 		5.00%
2248.55 		2.27%
2299.52 		-1.64%
2261.71 		-2.82%
2198.02 		-4.12%
2107.5 		2.22%
2154.33 		-8.89%
1962.78 		2.88%
2019.3 		0.43%
2027.95 		-1.66%
1994.21 		-3.74% 912.18
2003 -1.54%
1963.48 		-1.03%
1943.22 		-2.10%
1902.48 		6.00%
2016.59 		8.38%
2185.54 		-0.17%
2181.92 		3.71%
2262.95 		1.68%
2300.89 		-0.39%
2292 		7.59%
2465.9 		1.64%
2506.46 		1.92%
2554.5 		28.10% 997.20
2004 2.44%
2616.73 		2.00%
2669.17 		-1.34%
2633.5 		-5.59%
2486.16 		2.37%
2545.08 		1.46%
2582.23 		-2.02%
2530.06 		3.25%
2612.4 		1.10%
2641.22 		2.83%
2715.87 		5.26%
2858.78 		0.59%
2875.64 		12.57% 1090.14
2005 -4.73%
2739.73 		-1.21%
2706.61 		-1.84%
2656.83 		-2.87%
2580.5 		4.25%
2690.2 		3.15%
2774.93 		4.25%
2892.91 		-2.33%
2825.57 		-1.39%
2786.4 		2.56%
2857.65 		2.90%
2940.42 		-2.33%
2871.86 		-0.13% 1191.74
2006 2.70%
2949.41 		0.94%
2977.27 		0.69%
2997.88 		0.98%
3027.32 		-2.69%
2945.96 		-1.25%
2909.25 		1.19%
2943.83 		1.56%
2989.77 		2.48%
3063.84 		0.86%
3090.12 		1.03%
3121.87 		1.76%
3176.84 		10.62% 1302.81
2007 -0.06%
3174.83 		-1.70%
3120.87 		-1.75%
3066.39 		1.66%
3117.29 		4.61%
3261.11 		-3.85%
3135.53 		-6.86%
2920.35 		1.83%
2973.74 		2.04%
3034.28 		0.58%
3051.88 		-3.52%
2944.32 		-2.61%
2867.41 		-9.74% 1424.23
2008 -1.63%
2820.69 		-8.23%
2588.49 		-0.67%
2571.19 		3.27%
2655.24 		-1.20%
2623.25 		-14.30%
2248.01 		9.09%
2452.35 		4.15%
2554.21 		-0.12%
2551.06 		-13.09%
2217.08 		-10.27%
1989.3 		-0.60%
1977.43 		-31.04% 1556.97
2009 -20.58%
1570.5 		-8.73%
1433.43 		12.87%
1617.97 		6.54%
1723.76 		5.46%
1817.85 		-1.82%
1784.74 		6.26%
1896.46 		2.09%
1936.11 		1.93%
1973.39 		-5.36%
1867.53 		3.84%
1939.33 		3.28%
2003.03 		1.29% 1702.08
2010 -0.52%
1992.61 		1.87%
2029.96 		6.34%
2158.69 		4.52%
2256.17 		-8.82%
2057.16 		-7.45%
1903.84 		3.60%
1972.29 		-9.17%
1791.43 		7.71%
1929.51 		2.98%
1987.04 		0.82%
2003.37 		11.78%
2239.42 		11.80% 1860.71
2011 -0.78%
2221.86 		2.35%
2273.97 		-1.48%
2240.26 		0.62%
2254.26 		-2.13%
2206.19 		-2.59%
2149.06 		-2.99%
2084.75 		-9.07%
1895.76 		-8.84%
1728.16 		12.81%
1949.57 		-0.78%
1934.37 		0.96%
1952.92 		-12.79% 2034.13
2012 3.29%
2017.11 		5.57%
2129.42 		3.99%
2214.45 		-1.90%
2172.38 		-5.19%
2059.65 		4.04%
2142.8 		-1.12%
2118.88 		2.66%
2175.14 		2.14%
2221.74 		-0.18%
2217.76 		-1.02%
2195.1 		1.14%
2220.12 		13.68% 2223.71
2013 7.55%
2387.67 		2.43%
2445.77 		4.25%
2549.75 		-0.92%
2526.26 		4.56%
2641.48 		1.51%
2681.39 		5.54%
2829.88 		-4.40%
2705.29 		2.22%
2765.35 		4.36%
2885.8 		5.32%
3039.31 		1.02%
3070.34 		38.30% 2430.96
2014 -4.47%
2932.99 		2.88%
3017.52 		2.08%
3080.19 		-4.42%
2944.18 		-0.09%
2941.39 		3.83%
3054.07 		-2.46%
2979.03 		2.51%
3053.7 		-3.12%
2958.35 		3.71%
3068.18 		0.52%
3084.14 		1.88%
3142.04 		2.34% 2657.53
2015 -6.50%
2937.75 		7.37%
3154.4 		1.03%
3186.86 		0.31%
3196.75 		2.05%
3262.17 		1.57%
3313.34 		1.29%
3355.97 		-6.09%
3151.6 		-0.73%
3128.48 		5.24%
3292.39 		3.39%
3404.03 		-4.78%
3241.38 		3.16% 2905.21
2016 -8.27%
2973.4 		-1.57%
2926.74 		7.63%
3149.93 		2.62%
3232.4 		3.85%
3356.77 		-3.05%
3254.3 		2.99%
3351.71 		4.22%
3493.24 		-0.66%
3470.19 		-1.50%
3418.27 		12.23%
3836.3 		4.20%
3997.48 		23.33% 3175.98
2017 1.21%
4045.9 		1.39%
4102.3 		-2.19%
4012.54 		0.10%
4016.74 		-1.39%
3960.89 		5.13%
4164.11 		1.21%
4214.47 		-1.43%
4154.22 		4.59%
4345.05 		0.68%
4374.65 		3.97%
4548.15 		-0.77%
4513.3 		12.90% 3471.98
2018 4.46%
4714.55 		-2.01%
4619.79 		0.43%
4639.78 		0.29%
4653.41 		1.31%
4714.42 		-1.49%
4643.99 		2.03%
4738.47 		2.22%
4843.7 		-3.89%
4655.37 		-5.90%
4380.8 		3.73%
4544.22 		-11.08%
4040.85 		-10.47% 3795.57
2019 9.70%
4432.69 		4.57%
4635.12 		-4.32%
4434.85 		6.65%
4729.73 		-3.88%
4546.28 		5.56%
4799.21 		2.35%
4911.85 		-2.51%
4788.35 		2.38%
4902.12 		-0.14%
4895.17 		3.03%
5043.65 		1.18%
5103.14 		26.29% 4149.32
2020 -1.02%
5051.31 		-8.93%
4600.14 		-19.26%
3714.3 		11.01%
4123.24 		3.53%
4268.85 		1.00%
4311.58 		4.30%
4497.09 		1.79%
4577.53 		-5.15%
4341.8 		1.45%
4404.58 		10.12%
4850.49 		6.34%
5157.92 		1.07% 4536.04
2021 1.45%
5232.88 		7.49%
5624.95 		3.07%
5797.51 		4.56%
6062.13 		2.58%
6218.58 		-0.49%
6188.01 		-2.70%
6020.85 		5.08%
6326.48 		-0.67%
6284.33 		6.23%
6675.93 		-4.78%
6356.78 		1.38%
6444.74 		24.95% 4958.80
2022 -6.04%
6055.65 		1.16%
6125.69 		-3.04%
5939.31 		-12.81%
5178.49 		0.77%
5218.26 		-9.11%
4743 		6.15%
5034.48 		-1.04%
4982.16 		-7.10%
4628.38 		7.85%
4991.51 		2.92%
5137.49 		-7.04%
4775.93 		-25.89% 5420.96
2023 8.09%
5162.16 		-1.13%
5103.9 		-12.70%
4455.68 		-2.76%
4332.52 		-4.53%
4136.16 		6.00%
4384.36 		11.46%
4886.71 		-4.92%
4646.5 		-3.69%
4475.21 		-1.94%
4388.59 		9.58%
4809.17 		9.30%
5256.57 		10.06% 5926.19
2024 -3.12%
5092.73 		5.72%
5383.82 		5.49%
5679.52 		-6.03%
5337.09 		3.20%
5507.87 		-1.13%
5445.9 		8.13%
5888.81 		1.57%
5981.5 		0.26%
5997.18 		2.63%
6154.65 		13.84%
7006.52 		-8.01%
6445.25 		22.61% 6478.51
2025 1.40%
6535.77










1.40% 7082.31
Data Source: Yahoo

Performance

Today’s Low
6529.44
Today’s High
6612.21
52W Low
3959.03
52W High
6612.21
Today Open
6561.41
Prev. Close
6531.653
Volume
0

NASDAQ Financial 100 historical chart

52-Week Range
3959.03 - 6612.2065
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NIM
Message Board Id
finmb_INDEXIXF
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
6529.438 - 6612.2065
Financial Currency
Regular Market Time
1/7/2025 3:45:59 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
^IXF

NASDAQ Financial 100 Historical Data

DatePriceOpenHighLowDifferenceChange%
06 Jan 2025 6535.776561.416612.216529.444.120.06%
03 Jan 2025 6531.656476.506532.316428.1785.081.32%
02 Jan 2025 6446.576485.966516.336414.771.320.02%
31 Dec 2024 6445.256512.276513.236430.03-28.00-0.43%
30 Dec 2024 6473.256482.296504.346425.21-71.41-1.09%
27 Dec 2024 6544.666590.156612.166509.36-100.77-1.52%
26 Dec 2024 6645.436585.836650.966580.1726.440.40%
24 Dec 2024 6618.996551.386619.216546.8885.571.31%
23 Dec 2024 6533.426523.956534.746483.62-16.64-0.25%
20 Dec 2024 6550.066389.336586.756387.68101.071.57%
19 Dec 2024 6448.996534.896583.826446.47-10.08-0.16%
18 Dec 2024 6459.076772.706775.336446.12-307.12-4.54%
17 Dec 2024 6766.196819.166826.246749.48-85.52-1.25%
16 Dec 2024 6851.716841.426879.206819.1437.110.54%
13 Dec 2024 6814.606829.796841.666797.97-8.88-0.13%
12 Dec 2024 6823.486850.056885.686819.36-24.95-0.36%
11 Dec 2024 6848.436855.146871.316839.3544.180.65%
10 Dec 2024 6804.256864.456867.586800.07-60.18-0.88%
09 Dec 2024 6864.437008.927012.596862.72-133.62-1.91%
06 Dec 2024 6998.057008.137018.986953.9618.510.27%
05 Dec 2024 6979.547050.017085.836976.91-28.70-0.41%
04 Dec 2024 7008.246955.917009.136939.9058.620.84%
03 Dec 2024 6949.626954.016974.756921.404.560.07%
02 Dec 2024 6945.067019.227024.636943.63-61.46-0.88%
29 Nov 2024 7006.527068.827077.197005.00-36.54-0.52%
27 Nov 2024 7043.067062.597088.067015.7937.200.53%
26 Nov 2024 7005.866996.657036.636986.26-24.55-0.35%
25 Nov 2024 7030.417013.287086.567010.4884.091.21%
22 Nov 2024 6946.326839.696951.466836.47107.781.58%
21 Nov 2024 6838.546851.166886.466793.1028.730.42%
20 Nov 2024 6809.816836.876868.046755.21-2.09-0.03%
19 Nov 2024 6811.906736.506821.336735.33-7.97-0.12%
18 Nov 2024 6819.876756.736829.626752.8667.441.00%
15 Nov 2024 6752.436716.506757.816690.0552.380.78%
14 Nov 2024 6700.056775.696783.166692.99-53.63-0.79%
13 Nov 2024 6753.686874.046897.456752.31-88.43-1.29%
12 Nov 2024 6842.116840.196889.706805.47-42.50-0.62%
11 Nov 2024 6884.616810.796941.366806.66197.702.96%
08 Nov 2024 6686.916628.596706.526624.4580.251.21%
07 Nov 2024 6606.666660.346661.446605.08-93.15-1.39%
06 Nov 2024 6699.816543.206701.246518.20501.638.09%
05 Nov 2024 6198.186103.396200.426103.3993.501.53%
04 Nov 2024 6104.686116.806125.786079.03-20.31-0.33%
01 Nov 2024 6124.996175.446199.836117.72-29.66-0.48%
31 Oct 2024 6154.656285.076286.836153.89-156.84-2.48%
30 Oct 2024 6311.496270.206362.156270.2019.880.32%
29 Oct 2024 6291.616296.656317.146279.27-16.15-0.26%
28 Oct 2024 6307.766242.636321.736241.56116.121.88%
25 Oct 2024 6191.646277.146282.826174.39-75.73-1.21%
24 Oct 2024 6267.376252.476272.006225.8728.930.46%
23 Oct 2024 6238.446260.226278.046195.22-20.64-0.33%
22 Oct 2024 6259.086252.226268.276236.81-12.49-0.20%
21 Oct 2024 6271.576347.526352.566263.83-92.03-1.45%
18 Oct 2024 6363.606352.326369.906333.9831.280.49%
17 Oct 2024 6332.326332.686341.726307.406.210.10%
16 Oct 2024 6326.116278.656339.416275.1078.311.25%
15 Oct 2024 6247.806260.206333.366246.001.210.02%
14 Oct 2024 6246.596189.326251.546162.8777.031.25%
11 Oct 2024 6169.566080.726175.866080.41112.451.86%
10 Oct 2024 6057.116061.726066.556034.40-9.76-0.16%
09 Oct 2024 6066.876003.236081.105997.5454.780.91%
08 Oct 2024 6012.095991.186026.385991.1824.920.42%
07 Oct 2024 5987.176059.396060.915958.48-72.97-1.20%
04 Oct 2024 6060.146017.796060.745997.65107.511.81%
03 Oct 2024 5952.635919.335956.195905.819.120.15%
02 Oct 2024 5943.515931.375965.305925.4710.210.17%
01 Oct 2024 5933.305987.375987.485900.97-63.88-1.07%
30 Sep 2024 5997.185979.626004.795948.089.700.16%
27 Sep 2024 5987.485980.876018.555955.4336.440.61%
26 Sep 2024 5951.045942.525961.345930.3650.950.86%
25 Sep 2024 5900.095955.255959.545896.48-51.02-0.86%
24 Sep 2024 5951.115977.415977.505926.57-5.64-0.09%
23 Sep 2024 5956.755971.345987.055952.8312.130.20%
20 Sep 2024 5944.626001.666002.505933.33-57.14-0.95%
19 Sep 2024 6001.766036.746036.745970.2857.310.96%
18 Sep 2024 5944.455952.216024.635923.63-1.05-0.02%
17 Sep 2024 5945.505935.865990.875918.0834.810.59%
16 Sep 2024 5910.695863.385923.235852.2655.080.94%
13 Sep 2024 5855.615812.735856.265807.3978.531.36%
12 Sep 2024 5777.085745.995778.945715.9047.130.82%
11 Sep 2024 5729.955723.455734.805619.52-26.72-0.46%
10 Sep 2024 5756.675778.845778.845688.16-25.83-0.45%
09 Sep 2024 5782.505771.245819.765763.8748.460.85%
06 Sep 2024 5734.045851.325872.305723.04-113.76-1.95%
05 Sep 2024 5847.805892.925893.485820.59-19.15-0.33%
04 Sep 2024 5866.955877.785909.245847.70-13.93-0.24%
03 Sep 2024 5880.885930.935949.275860.42-100.62-1.68%
30 Aug 2024 5981.505957.295984.635918.7540.890.69%
29 Aug 2024 5940.615948.665978.725907.1726.120.44%
28 Aug 2024 5914.495909.925944.625881.52-6.82-0.12%
27 Aug 2024 5921.315894.915923.575885.867.940.13%
26 Aug 2024 5913.375960.125967.645907.71-22.84-0.38%
23 Aug 2024 5936.215844.215949.875841.81125.192.15%
22 Aug 2024 5811.025803.785827.185798.425.140.09%
21 Aug 2024 5805.885774.795805.995749.2452.370.91%
20 Aug 2024 5753.515825.695830.215745.16-75.61-1.30%
19 Aug 2024 5829.125796.475829.575793.2439.490.68%
16 Aug 2024 5789.635726.105791.235724.6958.751.03%
15 Aug 2024 5730.885736.155767.065722.5265.721.16%
14 Aug 2024 5665.165657.025668.915635.1536.000.64%
13 Aug 2024 5629.165594.715630.915567.1268.961.24%
12 Aug 2024 5560.205615.195627.575554.07-34.08-0.61%
09 Aug 2024 5594.285570.925606.825553.0722.420.40%
08 Aug 2024 5571.865515.365578.515508.96104.961.92%
07 Aug 2024 5466.905546.665572.835465.18-18.80-0.34%
06 Aug 2024 5485.705445.355545.525428.8858.661.08%
05 Aug 2024 5427.045371.475486.855321.48-176.07-3.14%
02 Aug 2024 5603.115647.595657.965542.16-147.38-2.56%
01 Aug 2024 5750.495893.885906.755724.69-138.32-2.35%
31 Jul 2024 5888.815946.795963.555886.81-24.48-0.41%
30 Jul 2024 5913.295922.685949.395896.5627.360.46%
29 Jul 2024 5885.935955.985963.465885.21-50.95-0.86%
26 Jul 2024 5936.885896.055939.125894.1175.751.29%
25 Jul 2024 5861.135789.495931.975786.9988.871.54%
24 Jul 2024 5772.265861.745888.035768.91-87.83-1.50%
23 Jul 2024 5860.095827.775897.105823.4320.250.35%
22 Jul 2024 5839.845795.945843.625751.7855.230.95%
19 Jul 2024 5784.615788.235803.535757.657.390.13%
18 Jul 2024 5777.225855.015908.145759.00-85.99-1.47%
17 Jul 2024 5863.215817.785886.945815.359.230.16%
16 Jul 2024 5853.985754.155858.025751.72122.442.14%
15 Jul 2024 5731.545650.425751.285648.16131.912.36%
12 Jul 2024 5599.635587.315623.585580.9333.910.61%
11 Jul 2024 5565.725523.235581.595515.5191.141.66%
10 Jul 2024 5474.585425.705475.395425.2760.101.11%
09 Jul 2024 5414.485400.195438.825385.8521.080.39%
08 Jul 2024 5393.405432.095439.095392.25-17.19-0.32%
05 Jul 2024 5410.595417.595417.925387.60-36.00-0.66%
03 Jul 2024 5446.595477.955482.175446.07-22.65-0.41%
02 Jul 2024 5469.245434.195473.165431.1329.500.54%
01 Jul 2024 5439.745468.355486.825432.55-6.16-0.11%
28 Jun 2024 5445.905427.745459.005415.5137.020.68%
27 Jun 2024 5408.885376.355408.885366.0937.050.69%
26 Jun 2024 5371.835356.695374.125342.19-6.24-0.12%
25 Jun 2024 5378.075394.115398.935369.44-18.84-0.35%
24 Jun 2024 5396.915367.995423.935364.8427.050.50%
21 Jun 2024 5369.865372.835372.915334.38-23.27-0.43%
20 Jun 2024 5393.135357.935396.325354.8228.970.54%
18 Jun 2024 5364.165351.165383.295344.390.290.01%
17 Jun 2024 5363.875299.515363.885286.7345.490.86%
14 Jun 2024 5318.385316.785339.595295.57-49.90-0.93%
13 Jun 2024 5368.285415.095416.915348.67-64.31-1.18%
12 Jun 2024 5432.595458.575483.615416.5265.501.22%
11 Jun 2024 5367.095373.755374.785337.74-45.94-0.85%
10 Jun 2024 5413.035395.085434.655378.25-14.98-0.28%
07 Jun 2024 5428.015452.015496.845427.47-51.50-0.94%
06 Jun 2024 5479.515468.525493.065459.149.340.17%
05 Jun 2024 5470.175475.175477.255423.3317.550.32%
04 Jun 2024 5452.625451.065482.655445.26-23.19-0.42%
03 Jun 2024 5475.815544.885545.215431.69-32.06-0.58%
31 May 2024 5507.875516.665532.705458.4912.710.23%
30 May 2024 5495.165487.045522.355485.0537.330.68%
29 May 2024 5457.835478.835478.925444.69-82.19-1.48%
28 May 2024 5540.025601.925613.625521.01-59.22-1.06%
24 May 2024 5599.245532.835599.985531.1393.801.70%
23 May 2024 5505.445607.125609.045494.53-89.57-1.60%
22 May 2024 5595.015610.825634.805578.54-33.52-0.60%
21 May 2024 5628.535620.215637.295612.2716.300.29%
20 May 2024 5612.235627.885639.865607.73-16.07-0.29%
17 May 2024 5628.305614.485628.895595.6347.090.84%
16 May 2024 5581.215591.865602.675580.95-18.71-0.33%
15 May 2024 5599.925595.435609.475568.3746.260.83%
14 May 2024 5553.665534.455555.945524.0639.830.72%
13 May 2024 5513.835549.585567.245511.92-8.36-0.15%
10 May 2024 5522.195565.835570.005519.27-31.01-0.56%
09 May 2024 5553.205538.425553.915517.5724.950.45%
08 May 2024 5528.255481.885529.755477.097.350.13%
07 May 2024 5520.905559.875569.945520.59-26.34-0.47%
06 May 2024 5547.245518.595550.125517.3061.761.13%
03 May 2024 5485.485498.755505.715448.3130.330.56%
02 May 2024 5455.155440.265459.585392.7871.081.32%
01 May 2024 5384.075332.265464.695332.2646.980.88%
30 Apr 2024 5337.095377.915389.705336.51-70.87-1.31%
29 Apr 2024 5407.965440.935461.425396.94-42.52-0.78%
26 Apr 2024 5450.485440.615461.525433.334.970.09%
25 Apr 2024 5445.515419.775458.465389.13-43.66-0.80%
24 Apr 2024 5489.175474.655502.775460.78-16.81-0.31%
23 Apr 2024 5505.985450.395526.175443.8359.741.10%
22 Apr 2024 5446.245395.835470.585381.3587.161.63%
19 Apr 2024 5359.085315.435371.075303.9066.021.25%
18 Apr 2024 5293.065293.715338.025275.1124.270.46%
17 Apr 2024 5268.795309.325324.435252.30-4.68-0.09%
16 Apr 2024 5273.475288.495301.965245.32-42.82-0.81%
15 Apr 2024 5316.295445.755466.875302.76-86.49-1.60%
12 Apr 2024 5402.785464.395470.465390.03-99.84-1.81%
11 Apr 2024 5502.625489.765514.515438.0516.490.30%
10 Apr 2024 5486.135492.565533.285457.97-83.95-1.51%
09 Apr 2024 5570.085618.695626.105540.06-27.92-0.50%
08 Apr 2024 5598.005571.525615.185558.3671.021.28%
05 Apr 2024 5526.985493.305549.155489.6023.100.42%
04 Apr 2024 5503.885604.125617.945495.69-42.75-0.77%
03 Apr 2024 5546.635523.475568.735521.708.790.16%
02 Apr 2024 5537.845540.855560.865519.20-57.92-1.04%
01 Apr 2024 5595.765679.645679.755594.59-83.76-1.47%
28 Mar 2024 5679.525656.775694.955653.1433.890.60%
27 Mar 2024 5645.635598.095645.635580.8486.611.56%
26 Mar 2024 5559.025603.555605.765557.88-26.82-0.48%
25 Mar 2024 5585.845549.865602.605548.1453.570.97%
22 Mar 2024 5532.275611.925621.155531.25-86.78-1.54%
21 Mar 2024 5619.055583.545638.505579.2361.881.11%
20 Mar 2024 5557.175415.025570.495411.71114.662.11%
19 Mar 2024 5442.515420.825459.625413.24-9.99-0.18%
18 Mar 2024 5452.505452.165471.845434.59-6.44-0.12%
15 Mar 2024 5458.945398.565481.285398.5625.870.48%
14 Mar 2024 5433.075520.785520.785395.58-96.84-1.75%
13 Mar 2024 5529.915525.205575.895517.750.790.01%
12 Mar 2024 5529.125528.465544.555490.095.920.11%
11 Mar 2024 5523.205536.935559.325520.131.440.03%
08 Mar 2024 5521.765529.995573.835517.4522.960.42%
07 Mar 2024 5498.805529.575541.695489.270.180.00%
06 Mar 2024 5498.625473.395516.675435.6248.720.89%
05 Mar 2024 5449.905410.345490.105409.9314.700.27%
04 Mar 2024 5435.205415.965466.605413.0258.781.09%
01 Mar 2024 5376.425369.495377.585323.17-7.40-0.14%
29 Feb 2024 5383.825411.205415.405340.8129.600.55%
28 Feb 2024 5354.225345.935385.275341.13-3.53-0.07%
27 Feb 2024 5357.755324.465358.615315.2960.471.14%
26 Feb 2024 5297.285252.685307.755252.6834.610.66%
23 Feb 2024 5262.675255.245285.565250.2411.430.22%
22 Feb 2024 5251.245218.055257.045214.6042.200.81%
21 Feb 2024 5209.045211.345217.525189.63-20.19-0.39%
20 Feb 2024 5229.235228.405245.725215.26-36.78-0.70%
16 Feb 2024 5266.015291.915323.985265.17-5.28-0.10%
15 Feb 2024 5271.295222.825279.695217.7780.641.55%
14 Feb 2024 5190.655151.165191.215144.28112.852.22%
13 Feb 2024 5077.805105.765132.135031.31-122.53-2.36%
12 Feb 2024 5200.335141.235229.175141.2366.001.29%
09 Feb 2024 5134.335095.195134.825074.5360.021.18%
08 Feb 2024 5074.315054.105084.935046.0120.650.41%
07 Feb 2024 5053.665042.495067.854984.3024.980.50%
06 Feb 2024 5028.685036.415063.415013.43-0.010.00%
05 Feb 2024 5028.695056.125057.845004.01-70.04-1.37%
02 Feb 2024 5098.735034.965115.235031.5133.170.65%
01 Feb 2024 5065.565094.265109.294963.98-27.17-0.53%
31 Jan 2024 5092.735180.045202.745087.64-130.53-2.50%
30 Jan 2024 5223.265224.335236.985216.91-10.92-0.21%
29 Jan 2024 5234.185190.065234.765186.3147.720.92%
26 Jan 2024 5186.465182.125205.275170.1529.030.56%
25 Jan 2024 5157.435191.155198.785107.05-7.89-0.15%
24 Jan 2024 5165.325192.975210.455161.5013.270.26%
23 Jan 2024 5152.055187.165191.095147.04-25.06-0.48%
22 Jan 2024 5177.115138.105179.725134.3067.881.33%
19 Jan 2024 5109.235056.145109.525028.5277.161.53%
18 Jan 2024 5032.075037.205046.684987.985.110.10%
17 Jan 2024 5026.964964.195031.604964.19-1.47-0.03%
16 Jan 2024 5028.435036.325060.875012.22-47.10-0.93%
12 Jan 2024 5075.535123.215137.915055.46-25.96-0.51%
11 Jan 2024 5101.495139.315139.925057.79-34.54-0.67%
10 Jan 2024 5136.035101.815137.535084.0824.450.48%
09 Jan 2024 5111.585143.375144.025108.69-76.87-1.48%
08 Jan 2024 5188.455135.135188.775113.7960.471.18%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 2576.74
52-Week Low Change % 0.65%
52-Week High Change -76.44
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 4480.61
50 Day Average Change 2055.16
50 Day Average Change % 0.46%
200 Day Average 4862.68
200 Day Average Change 1673.09
200 Day Average Change % 0.34%

Share Statistics

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.