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

(NQ: OMXSPI )

N/A SEK UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 482.40 489.44 479.51 480.50 0 -8.94(-1.83%)
Apr 28, 2016 485.06 489.77 484.99 489.44 0 +0.08(+0.02%)
Apr 27, 2016 490.35 490.75 488.48 489.36 0 -0.10(-0.02%)
Apr 26, 2016 489.22 489.99 488.40 489.46 0 +0.76(+0.15%)
Apr 25, 2016 488.18 490.10 487.24 488.70 0 -1.40(-0.29%)
Apr 22, 2016 490.82 494.98 489.36 490.10 0 -4.88(-0.99%)
Apr 21, 2016 494.59 497.88 493.70 494.98 0 -2.91(-0.58%)
Apr 20, 2016 494.81 497.88 494.60 497.88 0 +2.14(+0.43%)
Apr 19, 2016 494.86 496.51 486.67 495.75 0 +9.07(+1.86%)
Apr 18, 2016 485.86 487.90 485.64 486.67 0 +0.19(+0.04%)
Apr 15, 2016 487.35 488.04 486.24 486.49 0 -1.14(-0.23%)
Apr 14, 2016 489.89 490.12 486.90 487.63 0 -2.49(-0.51%)
Apr 13, 2016 489.05 490.60 482.92 490.12 0 +7.20(+1.49%)
Apr 12, 2016 480.92 483.76 479.18 482.92 0 -0.84(-0.17%)
Apr 11, 2016 484.01 484.95 482.60 483.76 0 +1.16(+0.24%)
Apr 08, 2016 480.36 482.60 472.48 482.60 0 +10.12(+2.14%)
Apr 07, 2016 475.63 478.64 472.41 472.48 0 -6.16(-1.29%)
Apr 06, 2016 476.29 478.64 473.79 478.64 0 +4.85(+1.02%)
Apr 05, 2016 471.90 481.71 471.89 473.79 0 -7.92(-1.64%)
Apr 04, 2016 482.52 483.26 481.33 481.71 0 +0.38(+0.08%)
Apr 01, 2016 477.74 481.76 476.52 481.33 0 -2.07(-0.43%)
Mar 31, 2016 483.73 485.96 482.75 483.41 0 -2.55(-0.52%)
Mar 30, 2016 485.14 487.88 476.42 485.96 0 +9.53(+2.00%)
Mar 29, 2016 474.93 476.52 474.17 476.42 0 +0.53(+0.11%)
Mar 24, 2016 475.89 475.89 475.89 475.89 0 -5.56(-1.16%)
Mar 23, 2016 483.49 483.88 479.97 481.45 0 -2.43(-0.50%)
Mar 22, 2016 479.04 483.88 478.14 483.88 0 +1.57(+0.32%)
Mar 21, 2016 482.50 485.20 481.73 482.31 0 -2.89(-0.60%)
Mar 18, 2016 482.03 485.20 481.77 485.20 0 +0.84(+0.17%)
Mar 17, 2016 479.77 485.22 479.21 484.36 0 -0.86(-0.18%)
Mar 16, 2016 484.66 487.46 483.54 485.22 0 -2.24(-0.46%)
Mar 15, 2016 488.38 492.47 487.24 487.46 0 -5.00(-1.02%)
Mar 14, 2016 491.40 492.81 489.76 492.47 0 +2.26(+0.46%)
Mar 11, 2016 489.07 490.38 480.23 490.21 0 +9.98(+2.08%)
Mar 10, 2016 491.78 491.92 480.23 480.23 0 -3.99(-0.82%)
Mar 09, 2016 484.98 485.07 481.88 484.22 0 +2.34(+0.49%)
Mar 08, 2016 484.61 484.78 480.65 481.88 0 -3.20(-0.66%)
Mar 07, 2016 484.07 484.21 484.21 485.08 0 -2.26(-0.46%)
Mar 04, 2016 487.54 487.85 482.06 487.34 0 +5.27(+1.09%)
Mar 03, 2016 482.79 483.14 481.49 482.06 0 +0.57(+0.12%)
Mar 02, 2016 482.21 484.61 478.50 481.49 0 -3.12(-0.64%)
Mar 01, 2016 479.85 484.66 478.52 484.61 0 +6.09(+1.27%)
Feb 29, 2016 476.21 478.93 474.74 478.52 0 +1.44(+0.30%)
Feb 26, 2016 478.63 478.78 474.06 477.08 0 +3.02(+0.64%)
Feb 25, 2016 472.18 474.06 464.28 474.06 0 +9.78(+2.11%)
Feb 24, 2016 468.06 475.24 463.24 464.28 0 -10.97(-2.31%)
Feb 23, 2016 479.63 481.08 475.24 475.24 0 -5.84(-1.21%)
Feb 22, 2016 479.54 481.19 471.83 481.08 0 +9.26(+1.96%)
Feb 19, 2016 471.75 474.12 474.12 471.83 0 -2.29(-0.48%)
Feb 18, 2016 476.75 477.36 473.28 474.12 0 +14.32(+3.11%)
Feb 16, 2016 460.72 462.14 458.23 459.80 0 -2.34(-0.51%)
Feb 15, 2016 459.88 462.14 446.88 462.14 0 +15.25(+3.41%)
Feb 12, 2016 444.94 446.88 435.21 446.88 0 +11.67(+2.68%)
Feb 11, 2016 438.72 447.49 435.21 435.21 0 -12.28(-2.74%)
Feb 10, 2016 447.21 449.92 438.89 447.49 0 +8.59(+1.96%)
Feb 09, 2016 433.61 440.45 432.78 438.89 0 -1.55(-0.35%)
Feb 08, 2016 448.06 460.22 440.29 440.45 0 -19.77(-4.30%)
Feb 05, 2016 464.22 466.12 460.22 460.22 0 -1.33(-0.29%)
Feb 04, 2016 454.80 461.82 453.21 461.55 0 +7.04(+1.55%)
Feb 03, 2016 458.98 459.98 451.25 454.51 0 -4.71(-1.03%)
Feb 02, 2016 462.19 466.51 457.59 459.21 0 -7.30(-1.57%)
Feb 01, 2016 465.61 469.40 464.22 466.51 0 -2.89(-0.62%)
Jan 29, 2016 466.12 469.45 462.84 469.40 0 +6.57(+1.42%)
Jan 28, 2016 463.43 471.05 461.48 462.84 0 -8.21(-1.74%)
Jan 27, 2016 469.29 473.87 468.29 471.05 0 -2.82(-0.59%)
Jan 26, 2016 469.76 473.94 467.82 473.87 0 +6.05(+1.29%)
Jan 25, 2016 466.83 469.16 466.25 467.82 0 -1.34(-0.29%)
Jan 22, 2016 468.26 470.08 453.48 469.16 0 +15.68(+3.46%)
Jan 21, 2016 454.26 454.85 446.94 453.48 0 +6.49(+1.45%)
Jan 20, 2016 451.30 452.96 446.70 446.99 0 -13.91(-3.02%)
Jan 19, 2016 462.10 460.90 452.65 460.90 0 +8.25(+1.82%)
Jan 18, 2016 453.37 454.47 452.04 452.65 0 -0.71(-0.16%)
Jan 15, 2016 454.39 465.62 450.49 453.37 0 -12.25(-2.63%)
Jan 14, 2016 466.54 474.23 461.58 465.62 0 -8.62(-1.82%)
Jan 13, 2016 478.87 478.87 473.06 474.23 0 +1.81(+0.38%)
Jan 12, 2016 476.29 477.27 470.83 472.42 0 +1.59(+0.34%)
Jan 11, 2016 471.97 474.12 470.27 470.83 0 -1.14(-0.24%)
Jan 08, 2016 480.37 480.80 471.97 471.97 0 -3.54(-0.74%)
Jan 07, 2016 472.25 478.40 472.33 475.51 0 -11.04(-2.27%)
Jan 05, 2016 486.55 486.55 486.55 486.55 0 -18.58(-3.68%)
Dec 30, 2015 505.13 505.13 505.13 505.13 0 -0.57(-0.11%)
Dec 29, 2015 499.70 505.70 499.70 505.70 0 +6.00(+1.20%)
Dec 28, 2015 499.50 500.93 499.46 499.70 0 -3.11(-0.62%)
Dec 23, 2015 502.81 502.81 502.81 502.81 0 +10.00(+2.03%)
Dec 22, 2015 493.57 495.12 492.81 492.81 0 -1.53(-0.31%)
Dec 21, 2015 498.65 499.75 494.34 494.34 0 -1.14(-0.23%)
Dec 18, 2015 494.66 500.12 492.95 495.47 0 -4.65(-0.93%)
Dec 17, 2015 505.20 505.23 499.11 500.12 0 +4.28(+0.86%)
Dec 16, 2015 498.39 499.53 494.86 495.85 0 +0.99(+0.20%)
Dec 15, 2015 491.56 494.93 483.56 494.86 0 +11.30(+2.34%)
Dec 14, 2015 486.14 490.29 483.26 483.56 0 -4.62(-0.95%)
Dec 11, 2015 491.71 498.89 487.46 488.19 0 -10.70(-2.15%)
Dec 10, 2015 499.10 501.49 497.09 498.89 0 -2.60(-0.52%)
Dec 09, 2015 499.09 505.29 497.35 501.49 0 -3.80(-0.75%)
Dec 08, 2015 506.25 517.38 503.72 505.29 0 -12.09(-2.34%)
Dec 07, 2015 519.48 519.65 514.02 517.38 0 +3.36(+0.65%)
Dec 04, 2015 515.01 519.17 510.43 514.02 0 -5.15(-0.99%)
Dec 03, 2015 522.23 528.37 519.17 519.17 0 -9.20(-1.74%)
Dec 02, 2015 526.35 529.77 525.89 528.37 0 +2.15(+0.41%)
Dec 01, 2015 527.90 528.53 525.33 526.22 0 -0.38(-0.07%)
Nov 30, 2015 525.33 527.87 520.97 526.60 0 +5.64(+1.08%)
Nov 27, 2015 521.24 521.69 520.24 520.97 0 +0.72(+0.14%)
Nov 26, 2015 520.48 520.68 516.38 520.24 0 +3.87(+0.75%)
Nov 25, 2015 516.18 516.78 510.78 516.38 0 +5.60(+1.10%)
Nov 24, 2015 510.44 519.46 509.95 510.78 0 -8.68(-1.67%)
Nov 23, 2015 519.32 520.31 518.59 519.46 0 -0.79(-0.15%)
Nov 20, 2015 519.09 520.79 517.61 520.25 0 +2.63(+0.51%)
Nov 19, 2015 520.87 520.87 516.26 517.61 0 +0.55(+0.11%)
Nov 18, 2015 516.54 517.36 515.44 517.06 0 +0.33(+0.06%)
Nov 17, 2015 515.74 516.73 506.67 516.73 0 +10.06(+1.99%)
Nov 16, 2015 505.07 508.22 504.07 506.67 0 +1.93(+0.38%)
Nov 13, 2015 505.53 508.94 503.27 504.75 0 -4.19(-0.82%)
Nov 12, 2015 511.64 515.59 508.86 508.94 0 -6.65(-1.29%)
Nov 11, 2015 516.86 517.55 511.46 515.59 0 +4.13(+0.81%)
Nov 10, 2015 511.46 515.56 510.01 511.46 0 -4.10(-0.80%)
Nov 09, 2015 520.34 520.79 515.56 515.56 0 -3.70(-0.71%)
Nov 06, 2015 517.71 521.90 517.75 519.26 0 +1.46(+0.28%)
Nov 05, 2015 519.51 518.88 518.88 517.80 0 -1.08(-0.21%)
Nov 04, 2015 519.23 520.14 512.32 518.88 0 +6.56(+1.28%)
Nov 03, 2015 510.82 512.69 510.18 512.32 0 +2.14(+0.42%)
Nov 02, 2015 509.67 511.90 509.16 510.18 0 +2.08(+0.41%)
Oct 30, 2015 508.10 508.10 508.10 508.10 0 +1.77(+0.35%)
Oct 29, 2015 504.48 506.49 503.38 506.33 0 -0.16(-0.03%)
Oct 28, 2015 503.41 506.49 502.94 506.49 0 +2.58(+0.51%)
Oct 27, 2015 504.00 507.67 503.04 503.91 0 -3.77(-0.74%)
Oct 26, 2015 507.92 509.14 505.73 507.67 0 +0.70(+0.14%)
Oct 23, 2015 508.63 509.04 499.82 506.97 0 +7.15(+1.43%)
Oct 22, 2015 490.48 499.96 490.29 499.82 0 +9.37(+1.91%)
Oct 21, 2015 491.81 493.19 489.75 490.46 0 -2.74(-0.55%)
Oct 20, 2015 492.02 494.55 489.90 493.19 0 +3.29(+0.67%)
Oct 19, 2015 489.76 490.24 488.02 489.90 0 +1.88(+0.39%)
Oct 16, 2015 487.67 488.92 486.13 488.02 0 -0.71(-0.14%)
Oct 15, 2015 486.59 488.72 485.23 488.72 0 +3.50(+0.72%)
Oct 14, 2015 488.04 490.42 484.82 485.23 0 -5.19(-1.06%)
Oct 13, 2015 489.35 496.71 488.42 490.42 0 -6.29(-1.27%)
Oct 12, 2015 496.81 496.99 494.26 496.71 0 -0.29(-0.06%)
Oct 09, 2015 497.86 498.02 494.61 496.99 0 +5.92(+1.20%)
Oct 08, 2015 488.32 491.19 487.54 491.08 0 +3.54(+0.73%)
Oct 07, 2015 491.73 489.43 487.54 487.54 0 -1.89(-0.39%)
Oct 06, 2015 487.84 491.73 487.84 489.43 0 +0.79(+0.16%)
Oct 05, 2015 485.23 488.64 474.42 488.64 0 +14.22(+3.00%)
Oct 02, 2015 473.84 474.94 469.52 474.42 0 +2.13(+0.45%)
Oct 01, 2015 477.15 477.56 470.96 472.29 0 -3.39(-0.71%)
Sep 30, 2015 475.73 476.83 466.99 475.68 0 +8.69(+1.86%)
Sep 29, 2015 467.48 468.31 464.25 466.99 0 +0.53(+0.11%)
Sep 28, 2015 470.26 475.29 466.45 466.45 0 -8.83(-1.86%)
Sep 25, 2015 475.10 475.62 463.91 475.29 0 +11.38(+2.45%)
Sep 24, 2015 467.71 476.75 463.05 463.91 0 -12.85(-2.69%)
Sep 23, 2015 479.04 479.37 476.14 476.75 0 +0.18(+0.04%)
Sep 22, 2015 477.13 484.55 468.59 476.58 0 -11.47(-2.35%)
Sep 21, 2015 488.97 489.04 484.72 488.05 0 +3.32(+0.69%)
Sep 18, 2015 484.17 493.77 482.47 484.72 0 -9.05(-1.83%)
Sep 17, 2015 492.09 494.28 492.08 493.77 0 +0.91(+0.18%)
Sep 16, 2015 492.61 493.37 491.08 492.86 0 +4.60(+0.94%)
Sep 15, 2015 484.85 489.46 484.79 488.26 0 -0.35(-0.07%)
Sep 14, 2015 489.57 495.21 487.50 488.62 0 -6.60(-1.33%)
Sep 11, 2015 495.79 497.27 494.56 495.21 0 -2.05(-0.41%)
Sep 10, 2015 495.79 501.44 495.79 497.27 0 -4.17(-0.83%)
Sep 09, 2015 505.92 506.59 501.14 501.44 0 +6.13(+1.24%)
Sep 08, 2015 497.36 497.54 489.98 495.31 0 +5.34(+1.09%)
Sep 07, 2015 488.80 489.98 486.76 489.98 0 +3.21(+0.66%)
Sep 04, 2015 489.85 498.17 486.25 486.76 0 -11.40(-2.29%)
Sep 03, 2015 495.25 499.81 488.04 498.17 0 +10.13(+2.08%)
Sep 02, 2015 488.08 490.73 486.02 488.04 0 +0.67(+0.14%)
Sep 01, 2015 486.79 497.82 484.75 487.37 0 -10.45(-2.10%)
Aug 31, 2015 496.67 499.26 495.68 497.82 0 -1.44(-0.29%)
Aug 28, 2015 496.51 499.26 495.46 499.26 0 +1.82(+0.37%)
Aug 27, 2015 496.59 497.79 483.81 497.44 0 +13.63(+2.82%)
Aug 26, 2015 491.20 492.96 483.38 483.81 0 -5.76(-1.18%)
Aug 25, 2015 488.33 490.66 472.17 489.57 0 +17.40(+3.68%)
Aug 24, 2015 474.99 494.65 464.56 472.17 0 -22.47(-4.54%)
Aug 21, 2015 507.49 507.49 494.65 494.65 0 -12.85(-2.53%)
Aug 20, 2015 512.12 514.68 507.02 507.49 0 -7.19(-1.40%)
Aug 19, 2015 517.90 524.55 514.65 514.68 0 -9.87(-1.88%)
Aug 18, 2015 524.80 526.68 524.39 524.55 0 -2.13(-0.40%)
Aug 17, 2015 522.72 530.26 522.53 526.68 0 +1.44(+0.27%)
Aug 14, 2015 524.66 526.70 524.20 525.24 0 -1.46(-0.28%)
Aug 13, 2015 526.81 527.03 520.23 526.70 0 +6.47(+1.24%)
Aug 12, 2015 523.74 532.43 519.66 520.23 0 -12.20(-2.29%)
Aug 11, 2015 532.87 538.47 531.47 532.43 0 -6.05(-1.12%)
Aug 10, 2015 534.84 538.47 530.28 538.47 0 +8.19(+1.54%)
Aug 07, 2015 533.36 533.36 530.28 530.28 0 -3.08(-0.58%)
Aug 06, 2015 534.28 534.87 532.94 533.36 0 -1.29(-0.24%)
Aug 05, 2015 534.76 529.67 529.67 534.66 0 +4.99(+0.94%)
Aug 04, 2015 528.47 531.39 528.46 529.67 0 -1.72(-0.32%)
Aug 03, 2015 529.80 531.82 529.80 531.39 0 +1.59(+0.30%)
Jul 31, 2015 526.88 529.80 525.55 529.80 0 +3.28(+0.62%)
Jul 30, 2015 526.85 527.02 523.37 526.51 0 +1.78(+0.34%)
Jul 29, 2015 521.00 524.74 520.83 524.74 0 +3.05(+0.58%)
Jul 28, 2015 521.96 522.50 519.17 521.69 0 +2.52(+0.49%)
Jul 27, 2015 522.21 529.80 519.05 519.17 0 -10.63(-2.01%)
Jul 24, 2015 532.63 532.64 529.24 529.80 0 -2.31(-0.43%)
Jul 23, 2015 532.54 532.64 531.05 532.11 0 +0.09(+0.02%)
Jul 22, 2015 533.61 537.30 532.01 532.01 0 -5.29(-0.98%)
Jul 21, 2015 541.77 541.60 536.95 537.30 0 -4.30(-0.79%)
Jul 20, 2015 542.46 542.58 535.72 541.60 0 +5.88(+1.10%)
Jul 17, 2015 535.98 537.99 535.36 535.72 0 -0.26(-0.05%)
Jul 16, 2015 534.61 535.98 525.38 535.98 0 +10.61(+2.02%)
Jul 15, 2015 525.78 529.84 524.92 525.38 0 -4.47(-0.84%)
Jul 14, 2015 528.39 530.02 527.98 529.84 0 -0.18(-0.03%)
Jul 13, 2015 528.26 530.02 521.74 530.02 0 +8.29(+1.59%)
Jul 10, 2015 520.24 521.74 509.42 521.74 0 +12.32(+2.42%)
Jul 09, 2015 509.55 509.95 499.51 509.42 0 +9.91(+1.98%)
Jul 08, 2015 500.96 500.77 498.33 499.51 0 +1.18(+0.24%)
Jul 07, 2015 504.10 504.06 498.33 498.33 0 -3.83(-0.76%)
Jul 06, 2015 503.24 505.59 501.90 502.16 0 -8.04(-1.58%)
Jul 03, 2015 510.92 512.10 507.76 510.20 0 -1.90(-0.37%)
Jul 02, 2015 513.48 515.51 512.10 512.10 0 -3.41(-0.66%)
Jul 01, 2015 516.87 517.61 504.87 515.51 0 +10.64(+2.11%)
Jun 30, 2015 508.89 509.64 504.80 504.87 0 -4.76(-0.93%)
Jun 29, 2015 514.26 524.37 524.37 509.64 0 -14.73(-2.81%)
Jun 26, 2015 523.48 526.11 522.13 524.37 0 +2.24(+0.43%)
Jun 25, 2015 521.46 524.46 520.33 522.13 0 -2.33(-0.45%)
Jun 24, 2015 524.17 527.76 524.19 524.46 0 -3.30(-0.63%)
Jun 23, 2015 528.62 529.93 522.68 527.76 0 +5.09(+0.97%)
Jun 22, 2015 519.50 522.68 519.50 522.68 0 +12.79(+2.51%)
Jun 18, 2015 509.89 509.89 509.89 509.89 0 -1.75(-0.34%)
Jun 17, 2015 512.48 516.46 511.63 511.63 0 -4.82(-0.93%)
Jun 16, 2015 512.81 517.29 511.15 516.46 0 +5.30(+1.04%)
Jun 15, 2015 512.82 521.97 509.53 511.15 0 -10.82(-2.07%)
Jun 12, 2015 523.29 525.14 519.40 521.97 0 -3.16(-0.60%)
Jun 11, 2015 528.72 529.38 523.09 525.14 0 -1.09(-0.21%)
Jun 10, 2015 522.78 526.84 519.27 526.23 0 +6.96(+1.34%)
Jun 09, 2015 520.15 520.15 516.91 519.27 0 -0.88(-0.17%)
Jun 08, 2015 522.38 525.73 520.15 520.15 0 -5.58(-1.06%)
Jun 05, 2015 526.21 532.10 525.61 525.73 0 -6.36(-1.20%)
Jun 04, 2015 537.87 537.87 532.00 532.10 0 -5.77(-1.07%)
Jun 03, 2015 540.08 540.54 536.57 537.87 0 +1.09(+0.20%)
Jun 02, 2015 538.56 540.75 535.50 536.78 0 -3.98(-0.74%)
Jun 01, 2015 539.55 542.23 539.55 540.75 0 +1.20(+0.22%)
May 29, 2015 542.86 546.34 539.55 539.55 0 -6.79(-1.24%)
May 28, 2015 545.87 546.63 543.74 546.34 0 +7.80(+1.45%)
May 26, 2015 542.35 543.35 537.93 538.54 0 -4.06(-0.75%)
May 25, 2015 541.98 542.61 539.63 542.61 0 +0.63(+0.12%)
May 22, 2015 541.93 543.50 540.42 541.98 0 +1.55(+0.29%)
May 21, 2015 538.00 540.42 538.00 540.42 0 +1.50(+0.28%)
May 20, 2015 536.98 538.92 536.10 538.92 0 +0.38(+0.07%)
May 19, 2015 537.94 538.66 533.99 538.54 0 +4.55(+0.85%)
May 18, 2015 531.81 533.99 531.55 533.99 0 +2.12(+0.40%)
May 15, 2015 534.77 534.86 531.43 531.88 0 +0.32(+0.06%)
May 13, 2015 524.36 531.55 531.55 531.55 0 +5.40(+1.03%)
May 12, 2015 524.36 527.92 523.77 526.15 0 -6.14(-1.15%)
May 11, 2015 531.69 534.37 531.81 532.29 0 +0.48(+0.09%)
May 08, 2015 522.95 532.51 522.95 531.81 0 +8.86(+1.69%)
May 07, 2015 522.37 524.19 521.10 522.95 0 +0.30(+0.06%)
May 06, 2015 524.63 527.78 519.76 522.65 0 -5.13(-0.97%)
May 05, 2015 534.07 539.77 527.78 527.78 0 -11.99(-2.22%)
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.