Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 997.70 | -3.50 | -0.35% | 997.40 | 1,003.20 | 993.70 | 2,922 |
| Jul 25 2024 | 1,001.20 | -10.60 | -1.05% | 1,005.80 | 1,005.80 | 987.00 | 4,855 |
| Jul 24 2024 | 1,011.80 | -35.00 | -3.34% | 1,029.20 | 1,032.00 | 1,010.00 | 4,136 |
| Jul 23 2024 | 1,046.80 | 16.40 | 1.59% | 1,036.20 | 1,047.00 | 1,034.60 | 1,406 |
| Jul 22 2024 | 1,030.40 | 2.40 | 0.23% | 1,029.00 | 1,040.80 | 1,027.80 | 4,345 |
| Jul 19 2024 | 1,028.00 | 0.00 | 0.00% | 1,028.00 | 1,028.00 | 1,028.00 | 0 |
| Jul 18 2024 | 1,028.00 | -13.00 | -1.25% | 1,041.40 | 1,044.40 | 1,028.00 | 2,385 |
| Jul 17 2024 | 1,041.00 | -27.00 | -2.53% | 1,060.40 | 1,060.40 | 1,039.60 | 3,317 |
| Jul 16 2024 | 1,068.00 | -5.20 | -0.48% | 1,069.40 | 1,074.40 | 1,065.00 | 1,783 |
| Jul 15 2024 | 1,073.20 | 3.00 | 0.28% | 1,071.00 | 1,077.20 | 1,066.80 | 3,475 |
| Jul 12 2024 | 1,070.20 | 2.40 | 0.22% | 1,062.80 | 1,070.80 | 1,057.40 | 2,738 |
| Jul 11 2024 | 1,067.80 | -14.20 | -1.31% | 1,089.20 | 1,090.80 | 1,067.80 | 1,594 |
| Jul 10 2024 | 1,082.00 | 0.40 | 0.04% | 1,081.00 | 1,085.20 | 1,080.60 | 2,145 |
| Jul 09 2024 | 1,081.60 | 7.80 | 0.73% | 1,080.80 | 1,084.40 | 1,080.60 | 1,872 |
| Jul 08 2024 | 1,073.80 | 1.80 | 0.17% | 1,074.80 | 1,075.60 | 1,072.80 | 2,687 |
| Jul 05 2024 | 1,072.00 | 7.40 | 0.70% | 1,067.40 | 1,073.00 | 1,064.60 | 1,611 |
| Jul 04 2024 | 1,064.60 | 1.60 | 0.15% | 1,067.40 | 1,068.20 | 1,064.00 | 1,279 |
| Jul 03 2024 | 1,063.00 | 5.60 | 0.53% | 1,062.40 | 1,063.60 | 1,057.00 | 1,614 |
| Jul 02 2024 | 1,057.40 | 7.60 | 0.72% | 1,050.40 | 1,057.40 | 1,048.00 | 1,547 |
| Jul 01 2024 | 1,049.80 | -7.60 | -0.72% | 1,048.40 | 1,049.80 | 1,039.40 | 7,371 |
| Jun 28 2024 | 1,057.40 | 5.40 | 0.51% | 1,060.40 | 1,067.20 | 1,056.80 | 2,253 |
| Jun 27 2024 | 1,052.00 | -1.80 | -0.17% | 1,052.60 | 1,057.00 | 1,051.20 | 1,770 |
| Jun 26 2024 | 1,053.80 | 5.00 | 0.48% | 1,053.60 | 1,057.40 | 1,050.80 | 1,266 |
| Jun 25 2024 | 1,048.80 | 5.00 | 0.48% | 1,038.20 | 1,048.80 | 1,036.80 | 1,171 |
| Jun 24 2024 | 1,043.80 | -10.20 | -0.97% | 1,052.40 | 1,053.00 | 1,041.40 | 1,292 |
| Jun 21 2024 | 1,054.00 | -7.20 | -0.68% | 1,055.20 | 1,057.20 | 1,049.60 | 1,818 |
| Jun 20 2024 | 1,061.20 | 0.40 | 0.04% | 1,066.00 | 1,068.40 | 1,056.80 | 3,809 |
| Jun 19 2024 | 1,060.80 | 4.40 | 0.42% | 1,061.00 | 1,061.40 | 1,058.80 | 1,523 |
| Jun 18 2024 | 1,056.40 | 6.20 | 0.59% | 1,058.80 | 1,063.20 | 1,054.60 | 2,149 |
| Jun 17 2024 | 1,050.20 | 4.20 | 0.40% | 1,051.20 | 1,052.00 | 1,046.00 | 2,258 |
| Jun 14 2024 | 1,046.00 | 8.40 | 0.81% | 1,044.00 | 1,049.80 | 1,040.00 | 2,340 |
| Jun 13 2024 | 1,037.60 | 11.40 | 1.11% | 1,037.00 | 1,039.60 | 1,034.00 | 2,051 |
| Jun 12 2024 | 1,026.20 | 10.40 | 1.02% | 1,021.80 | 1,027.60 | 1,019.40 | 2,898 |
| Jun 11 2024 | 1,015.80 | 11.00 | 1.09% | 1,010.80 | 1,016.80 | 1,009.00 | 2,145 |
| Jun 10 2024 | 1,004.80 | 0.00 | 0.00% | 1,004.80 | 1,004.80 | 1,004.80 | 0 |
| Jun 07 2024 | 1,004.80 | 6.30 | 0.63% | 999.00 | 1,006.20 | 996.60 | 1,323 |
| Jun 06 2024 | 998.50 | 4.90 | 0.49% | 999.10 | 1,001.80 | 996.00 | 3,318 |
| Jun 05 2024 | 993.60 | 20.60 | 2.12% | 979.90 | 994.20 | 979.40 | 1,514 |
| Jun 04 2024 | 973.00 | 0.10 | 0.01% | 972.00 | 982.70 | 970.00 | 1,783 |
| Jun 03 2024 | 972.90 | 11.30 | 1.18% | 978.30 | 983.60 | 972.40 | 1,596 |
| May 31 2024 | 961.60 | -17.50 | -1.79% | 975.30 | 976.50 | 961.60 | 2,401 |
| May 30 2024 | 979.10 | -11.60 | -1.17% | 984.30 | 987.60 | 977.80 | 1,152 |
| May 29 2024 | 990.70 | 1.40 | 0.14% | 988.60 | 992.00 | 984.40 | 1,520 |
| May 28 2024 | 989.30 | -1.50 | -0.15% | 990.50 | 992.90 | 985.90 | 2,704 |
| May 27 2024 | 990.80 | 0.50 | 0.05% | 989.50 | 990.80 | 987.70 | 983 |
| May 24 2024 | 990.30 | -2.60 | -0.26% | 982.90 | 991.00 | 981.70 | 1,774 |
| May 23 2024 | 992.90 | 5.10 | 0.52% | 994.50 | 996.90 | 987.80 | 1,550 |
| May 22 2024 | 987.80 | 6.50 | 0.66% | 983.60 | 987.80 | 983.00 | 1,236 |
| May 21 2024 | 981.30 | 1.10 | 0.11% | 980.40 | 981.70 | 977.50 | 1,153 |
| May 20 2024 | 980.20 | 5.40 | 0.55% | 974.60 | 980.90 | 974.50 | 2,003 |
| May 17 2024 | 974.80 | -4.50 | -0.46% | 975.70 | 978.70 | 973.00 | 1,069 |
| May 16 2024 | 979.30 | 8.50 | 0.88% | 977.30 | 980.00 | 976.00 | 2,445 |
| May 15 2024 | 970.80 | 9.00 | 0.94% | 965.20 | 971.50 | 964.00 | 2,342 |
| May 14 2024 | 961.80 | 0.00 | 0.00% | 961.80 | 961.80 | 961.80 | 0 |
| May 13 2024 | 961.80 | 1.00 | 0.10% | 963.70 | 964.20 | 959.80 | 1,017 |
| May 10 2024 | 960.80 | 1.20 | 0.13% | 961.60 | 964.60 | 959.80 | 1,739 |
| May 09 2024 | 959.60 | 0.10 | 0.01% | 959.20 | 960.70 | 955.00 | 406 |
| May 08 2024 | 959.50 | -0.60 | -0.06% | 960.80 | 961.90 | 954.00 | 1,304 |
| May 07 2024 | 960.10 | 7.70 | 0.81% | 958.10 | 960.70 | 956.20 | 1,165 |
| May 06 2024 | 952.40 | 6.90 | 0.73% | 949.50 | 952.50 | 948.30 | 2,791 |
| May 03 2024 | 945.50 | 17.30 | 1.86% | 937.00 | 947.30 | 936.00 | 1,177 |
| May 02 2024 | 928.20 | -12.90 | -1.37% | 927.60 | 932.50 | 924.80 | 2,357 |
| Apr 30 2024 | 941.10 | -2.60 | -0.28% | 947.20 | 947.60 | 941.00 | 1,185 |
