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 (%)
Jul 27, 2018 596.65 596.65 0 +0.00(+0.00%)
Jul 26, 2018 593.64 594.67 590.27 594.53 0 +4.26(+0.72%)
Jul 25, 2018 591.63 593.12 590.27 590.27 0 -2.85(-0.48%)
Jul 24, 2018 593.14 594.28 585.65 593.12 0 +7.47(+1.28%)
Jul 23, 2018 586.09 586.72 585.01 585.65 0 -0.09(-0.02%)
Jul 20, 2018 584.10 586.37 582.51 585.74 0 -0.63(-0.11%)
Jul 19, 2018 586.82 587.72 582.76 586.37 0 +3.61(+0.62%)
Jul 18, 2018 582.23 583.20 578.15 582.76 0 +4.60(+0.80%)
Jul 17, 2018 577.51 579.11 576.69 578.15 0 -0.04(-0.01%)
Jul 16, 2018 578.15 579.06 576.93 578.20 0 +1.27(+0.22%)
Jul 13, 2018 575.57 577.44 573.99 576.93 0 +2.95(+0.51%)
Jul 12, 2018 573.39 574.64 568.70 573.99 0 +5.28(+0.93%)
Jul 11, 2018 569.90 575.77 568.06 568.70 0 -7.06(-1.23%)
Jul 10, 2018 574.79 575.77 571.66 575.77 0 +4.11(+0.72%)
Jul 09, 2018 568.95 571.66 565.54 571.66 0 +6.12(+1.08%)
Jul 06, 2018 563.90 565.54 561.87 565.54 0 +1.28(+0.23%)
Jul 05, 2018 565.90 566.14 562.30 564.26 0 +1.96(+0.35%)
Jul 04, 2018 562.79 567.53 562.29 562.30 0 -5.23(-0.92%)
Jul 03, 2018 569.91 570.83 567.37 567.53 0 -0.75(-0.13%)
Jul 02, 2018 566.79 573.97 566.43 568.28 0 -5.69(-0.99%)
Jun 29, 2018 571.40 574.74 565.01 573.97 0 +5.19(+0.91%)
Jun 27, 2018 569.02 571.36 565.36 568.78 0 +3.42(+0.60%)
Jun 26, 2018 566.13 566.93 564.48 565.36 0 -1.57(-0.28%)
Jun 25, 2018 570.73 571.33 566.93 566.93 0 -4.58(-0.80%)
Jun 21, 2018 571.51 571.51 571.51 571.51 0 -6.60(-1.14%)
Jun 20, 2018 581.09 581.09 577.55 578.11 0 +1.06(+0.18%)
Jun 19, 2018 575.22 577.05 574.85 577.05 0 -0.22(-0.04%)
Jun 18, 2018 575.20 579.52 575.17 577.27 0 -2.25(-0.39%)
Jun 15, 2018 585.58 585.58 579.52 579.52 0 -6.06(-1.03%)
Jun 14, 2018 580.73 586.39 580.05 585.58 0 +5.53(+0.95%)
Jun 13, 2018 579.86 580.44 578.83 580.05 0 -0.39(-0.07%)
Jun 12, 2018 580.39 581.34 580.08 580.44 0 -0.83(-0.14%)
Jun 11, 2018 578.36 581.27 577.62 581.27 0 +3.65(+0.63%)
Jun 08, 2018 579.04 578.80 577.03 577.62 0 -0.13(-0.02%)
Jun 07, 2018 579.19 579.49 576.62 577.75 0 -0.31(-0.05%)
Jun 05, 2018 578.06 578.06 578.06 578.06 0 -1.32(-0.23%)
Jun 04, 2018 579.07 580.44 578.83 579.39 0 +0.32(+0.05%)
Jun 01, 2018 577.64 580.04 572.69 579.07 0 +6.38(+1.11%)
May 31, 2018 574.92 577.05 570.66 572.69 0 -2.22(-0.39%)
May 30, 2018 575.70 577.03 574.16 574.92 0 -2.11(-0.37%)
May 29, 2018 576.19 580.90 576.16 577.03 0 -3.87(-0.67%)
May 28, 2018 580.05 582.71 580.01 580.90 0 -1.81(-0.31%)
May 25, 2018 583.46 584.43 582.08 582.71 0 -0.75(-0.13%)
May 24, 2018 585.90 586.23 581.79 583.46 0 -2.65(-0.45%)
May 23, 2018 593.22 593.22 584.70 586.11 0 -7.11(-1.20%)
May 22, 2018 591.80 594.10 591.11 593.22 0 -0.88(-0.15%)
May 21, 2018 595.10 595.43 591.31 594.10 0 +2.79(+0.47%)
May 18, 2018 591.96 591.97 589.98 591.31 0 +1.33(+0.23%)
May 17, 2018 586.73 589.98 585.88 589.98 0 +4.10(+0.70%)
May 16, 2018 585.88 587.04 586.78 585.88 0 -0.90(-0.15%)
May 15, 2018 585.88 587.12 584.20 586.78 0 +2.48(+0.42%)
May 14, 2018 583.32 585.84 582.60 584.30 0 -1.54(-0.26%)
May 11, 2018 585.84 586.61 585.27 585.84 0 -3.31(-0.56%)
May 09, 2018 589.15 589.15 589.15 589.15 0 +1.24(+0.21%)
May 08, 2018 584.27 587.91 584.38 587.91 0 +3.53(+0.60%)
May 07, 2018 580.88 584.96 577.89 584.38 0 +6.49(+1.12%)
May 04, 2018 575.09 577.89 574.99 577.89 0 +1.52(+0.26%)
May 03, 2018 579.23 582.65 575.66 576.37 0 -6.29(-1.08%)
May 02, 2018 581.55 582.75 581.47 582.65 0 +5.21(+0.90%)
Apr 30, 2018 577.45 577.45 577.45 577.45 0 -1.93(-0.33%)
Apr 27, 2018 579.62 580.26 578.31 579.38 0 +1.07(+0.19%)
Apr 26, 2018 576.66 578.31 571.47 578.31 0 +6.84(+1.20%)
Apr 25, 2018 570.07 576.69 568.24 571.47 0 -5.22(-0.91%)
Apr 24, 2018 578.89 580.80 575.51 576.69 0 -4.11(-0.71%)
Apr 23, 2018 578.45 580.81 576.01 580.80 0 +4.79(+0.83%)
Apr 20, 2018 576.18 577.27 572.78 576.01 0 +3.23(+0.56%)
Apr 19, 2018 572.39 573.24 569.70 572.78 0 +3.08(+0.54%)
Apr 18, 2018 567.55 569.72 566.79 569.70 0 +2.60(+0.46%)
Apr 17, 2018 564.25 568.06 560.13 567.09 0 +6.96(+1.24%)
Apr 16, 2018 561.41 559.91 559.51 560.13 0 +0.23(+0.04%)
Apr 13, 2018 561.90 561.99 557.36 559.91 0 +2.55(+0.46%)
Apr 12, 2018 554.61 557.67 551.27 557.36 0 +6.09(+1.10%)
Apr 11, 2018 549.82 557.94 549.85 551.27 0 -6.67(-1.19%)
Apr 10, 2018 556.95 557.94 553.34 557.94 0 +4.60(+0.83%)
Apr 09, 2018 551.97 553.70 550.76 553.34 0 -0.36(-0.07%)
Apr 06, 2018 555.32 557.79 557.54 553.70 0 -3.84(-0.69%)
Apr 05, 2018 554.06 557.54 546.21 557.54 0 +11.33(+2.07%)
Apr 04, 2018 543.72 551.51 544.28 546.21 0 -13.46(-2.40%)
Mar 29, 2018 559.67 559.67 559.67 559.67 0 +7.03(+1.27%)
Mar 28, 2018 549.54 552.64 552.16 552.64 0 +0.48(+0.09%)
Mar 27, 2018 552.76 553.09 546.47 552.16 0 +5.69(+1.04%)
Mar 26, 2018 553.47 553.47 545.61 546.47 0 -5.35(-0.97%)
Mar 23, 2018 551.37 554.07 549.96 551.82 0 -0.66(-0.12%)
Mar 22, 2018 551.71 563.81 550.29 552.49 0 -11.32(-2.01%)
Mar 21, 2018 562.53 564.43 561.93 563.81 0 -0.62(-0.11%)
Mar 20, 2018 564.45 564.81 562.87 564.43 0 +1.16(+0.21%)
Mar 19, 2018 567.45 571.55 562.78 563.27 0 -8.28(-1.45%)
Mar 16, 2018 572.41 577.49 571.40 571.55 0 -5.94(-1.03%)
Mar 15, 2018 574.49 577.49 573.89 577.49 0 +2.16(+0.38%)
Mar 14, 2018 578.75 579.48 574.62 575.33 0 +1.38(+0.24%)
Mar 13, 2018 578.74 578.21 572.92 573.95 0 -4.26(-0.74%)
Mar 12, 2018 577.55 578.46 576.63 578.21 0 +1.60(+0.28%)
Mar 09, 2018 576.47 577.28 575.30 576.61 0 +1.31(+0.23%)
Mar 08, 2018 572.19 575.57 567.46 575.30 0 +7.84(+1.38%)
Mar 07, 2018 566.73 567.48 566.34 567.46 0 +1.12(+0.20%)
Mar 06, 2018 567.98 568.01 561.69 566.34 0 +4.65(+0.83%)
Mar 05, 2018 559.59 561.69 554.58 561.69 0 +7.10(+1.28%)
Mar 02, 2018 555.90 565.30 554.10 554.58 0 -10.71(-1.90%)
Mar 01, 2018 569.76 573.87 565.30 565.30 0 -8.58(-1.49%)
Feb 28, 2018 574.75 577.13 573.20 573.87 0 -1.98(-0.34%)
Feb 27, 2018 575.07 575.52 575.52 575.85 0 +0.33(+0.06%)
Feb 26, 2018 576.52 576.88 574.60 575.52 0 +3.07(+0.54%)
Feb 23, 2018 572.87 573.25 571.66 572.45 0 +0.79(+0.14%)
Feb 22, 2018 567.87 571.92 571.63 571.66 0 +0.04(+0.01%)
Feb 21, 2018 569.72 572.34 569.51 571.63 0 +1.13(+0.20%)
Feb 20, 2018 567.56 570.61 564.38 570.50 0 +6.12(+1.09%)
Feb 19, 2018 566.40 566.85 563.80 564.38 0 -2.04(-0.36%)
Feb 16, 2018 564.37 566.51 560.96 566.41 0 +5.45(+0.97%)
Feb 15, 2018 561.47 563.16 558.11 560.96 0 +2.86(+0.51%)
Feb 14, 2018 550.55 558.57 550.77 558.11 0 +6.55(+1.19%)
Feb 13, 2018 554.58 553.87 551.55 551.55 0 -2.32(-0.42%)
Feb 12, 2018 546.24 554.97 551.77 553.87 0 +7.62(+1.40%)
Feb 09, 2018 548.88 552.63 546.24 546.24 0 -6.39(-1.16%)
Feb 08, 2018 558.45 563.95 552.62 552.63 0 -11.32(-2.01%)
Feb 07, 2018 557.94 564.85 548.17 563.95 0 +15.78(+2.88%)
Feb 06, 2018 547.49 554.59 546.06 548.17 0 -12.24(-2.18%)
Feb 05, 2018 561.17 574.66 560.34 560.41 0 -14.26(-2.48%)
Feb 02, 2018 575.50 581.12 573.97 574.66 0 -6.46(-1.11%)
Feb 01, 2018 581.78 581.12 580.28 581.12 0 +2.83(+0.49%)
Jan 31, 2018 580.69 581.20 577.89 578.30 0 -2.14(-0.37%)
Jan 30, 2018 582.68 584.08 580.23 580.43 0 -3.65(-0.62%)
Jan 29, 2018 586.16 586.30 583.66 584.08 0 -1.41(-0.24%)
Jan 26, 2018 584.25 586.09 582.44 585.49 0 +3.05(+0.52%)
Jan 25, 2018 587.33 591.32 581.67 582.44 0 -8.88(-1.50%)
Jan 24, 2018 594.12 595.05 591.11 591.32 0 -3.73(-0.63%)
Jan 23, 2018 593.96 595.33 592.26 595.05 0 +2.78(+0.47%)
Jan 22, 2018 592.87 592.93 590.62 592.26 0 +1.64(+0.28%)
Jan 19, 2018 589.91 590.83 587.65 590.62 0 +2.97(+0.51%)
Jan 18, 2018 588.59 588.67 586.91 587.65 0 +0.34(+0.06%)
Jan 17, 2018 588.33 589.18 586.98 587.31 0 -0.36(-0.06%)
Jan 16, 2018 588.22 589.29 587.19 587.66 0 -1.62(-0.28%)
Jan 15, 2018 588.62 590.08 588.43 589.29 0 -0.31(-0.05%)
Jan 12, 2018 587.71 590.31 587.48 589.59 0 -0.26(-0.04%)
Jan 11, 2018 588.14 590.37 587.65 589.85 0 +0.78(+0.13%)
Jan 10, 2018 588.63 591.10 588.49 589.07 0 -2.02(-0.34%)
Jan 09, 2018 590.84 591.21 586.53 591.10 0 +4.56(+0.78%)
Jan 08, 2018 585.03 586.69 583.05 586.53 0 +3.49(+0.60%)
Jan 05, 2018 583.05 583.05 579.36 583.05 0 +3.69(+0.64%)
Jan 04, 2018 578.63 579.93 573.60 579.36 0 +5.76(+1.00%)
Jan 03, 2018 570.54 574.31 570.21 573.60 0 +3.80(+0.67%)
Jan 02, 2018 570.42 570.79 568.78 569.80 0 +1.00(+0.18%)
Dec 29, 2017 568.80 568.80 568.80 568.80 0 -3.10(-0.54%)
Dec 28, 2017 571.90 573.30 573.30 571.90 0 -1.40(-0.24%)
Dec 27, 2017 573.23 573.30 571.49 573.30 0 -2.35(-0.41%)
Dec 22, 2017 575.65 575.65 575.65 575.65 0 -2.96(-0.51%)
Dec 21, 2017 575.36 578.61 574.28 578.61 0 +4.33(+0.75%)
Dec 20, 2017 576.87 577.39 573.52 574.28 0 -3.11(-0.54%)
Dec 19, 2017 579.40 579.45 577.11 577.39 0 -1.55(-0.27%)
Dec 18, 2017 578.36 578.99 572.36 578.94 0 +6.58(+1.15%)
Dec 15, 2017 571.35 576.36 576.36 572.36 0 -4.00(-0.69%)
Dec 14, 2017 578.82 579.80 576.36 576.36 0 -3.41(-0.59%)
Dec 13, 2017 578.52 581.01 581.01 579.76 0 -1.25(-0.21%)
Dec 12, 2017 580.70 581.16 579.27 581.01 0 +1.74(+0.30%)
Dec 11, 2017 580.12 581.43 576.14 579.27 0 +3.13(+0.54%)
Dec 08, 2017 577.62 576.14 572.85 576.14 0 +3.29(+0.57%)
Dec 07, 2017 572.87 572.85 571.38 572.85 0 +1.47(+0.26%)
Dec 06, 2017 570.74 577.24 577.24 571.38 0 -5.86(-1.01%)
Dec 05, 2017 577.07 578.04 575.12 577.24 0 -0.80(-0.14%)
Dec 04, 2017 578.46 579.95 578.04 578.04 0 +6.89(+1.21%)
Dec 01, 2017 574.53 575.80 575.80 571.15 0 -4.64(-0.81%)
Nov 30, 2017 578.23 578.46 575.79 575.80 0 -0.42(-0.07%)
Nov 29, 2017 578.58 579.94 576.22 576.22 0 -2.36(-0.41%)
Nov 28, 2017 578.32 578.85 574.61 578.58 0 +3.97(+0.69%)
Nov 27, 2017 577.11 577.11 574.61 574.61 0 -2.50(-0.43%)
Nov 24, 2017 576.28 577.98 576.28 577.11 0 +0.83(+0.14%)
Nov 23, 2017 576.66 577.87 576.28 576.28 0 -1.59(-0.28%)
Nov 22, 2017 580.11 583.44 577.87 577.87 0 -5.57(-0.95%)
Nov 21, 2017 582.55 584.01 578.99 583.44 0 +4.45(+0.77%)
Nov 20, 2017 577.75 579.56 577.36 578.99 0 +1.63(+0.28%)
Nov 17, 2017 578.14 581.97 576.28 577.36 0 -4.61(-0.79%)
Nov 16, 2017 580.48 582.84 577.73 581.97 0 +4.25(+0.73%)
Nov 15, 2017 574.85 579.12 573.18 577.73 0 -1.39(-0.24%)
Nov 14, 2017 578.93 579.78 577.84 579.12 0 +0.19(+0.03%)
Nov 13, 2017 576.08 582.08 575.26 578.93 0 -3.15(-0.54%)
Nov 10, 2017 584.00 584.84 581.70 582.08 0 -2.76(-0.47%)
Nov 09, 2017 586.20 592.44 584.56 584.84 0 -7.60(-1.28%)
Nov 08, 2017 593.41 595.61 589.89 592.44 0 -3.16(-0.53%)
Nov 07, 2017 598.36 598.71 595.52 595.61 0 -3.10(-0.52%)
Nov 06, 2017 597.70 600.20 597.33 598.71 0 -1.49(-0.25%)
Nov 03, 2017 600.20 597.41 597.41 600.20 0 +2.79(+0.47%)
Nov 02, 2017 597.60 597.60 595.27 597.41 0 -0.19(-0.03%)
Nov 01, 2017 599.50 597.60 597.58 597.60 0 +0.44(+0.07%)
Oct 31, 2017 596.95 597.47 593.85 597.16 0 +3.31(+0.56%)
Oct 30, 2017 593.79 595.41 593.43 593.85 0 -1.44(-0.24%)
Oct 27, 2017 591.74 595.29 591.74 595.29 0 +3.56(+0.60%)
Oct 26, 2017 587.82 591.74 587.82 591.74 0 +3.92(+0.67%)
Oct 25, 2017 589.70 589.70 587.01 587.82 0 -0.56(-0.10%)
Oct 24, 2017 588.13 591.86 586.50 588.38 0 -3.48(-0.59%)
Oct 23, 2017 593.30 593.68 591.77 591.86 0 -1.46(-0.25%)
Oct 20, 2017 594.37 594.49 587.46 593.32 0 +5.86(+1.00%)
Oct 19, 2017 585.35 587.86 587.46 587.46 0 -0.40(-0.07%)
Oct 18, 2017 588.37 588.45 585.08 587.86 0 +2.78(+0.48%)
Oct 17, 2017 585.31 585.90 585.02 585.08 0 -0.83(-0.14%)
Oct 16, 2017 586.17 587.70 585.76 585.90 0 -1.80(-0.31%)
Oct 13, 2017 587.38 588.26 586.76 587.70 0 +0.62(+0.11%)
Oct 12, 2017 586.96 588.26 585.61 587.08 0 +1.47(+0.25%)
Oct 11, 2017 585.48 586.80 584.74 585.61 0 -1.19(-0.20%)
Oct 10, 2017 587.14 588.03 586.13 586.80 0 -1.23(-0.21%)
Oct 09, 2017 588.30 588.73 587.80 588.03 0 +0.33(+0.06%)
Oct 06, 2017 587.95 590.50 586.95 587.71 0 -2.80(-0.47%)
Oct 05, 2017 590.32 590.99 589.75 590.50 0 +0.75(+0.13%)
Oct 04, 2017 588.13 589.82 588.11 589.75 0 +0.03(+0.01%)
Oct 03, 2017 589.64 589.91 587.09 589.72 0 +2.63(+0.45%)
Oct 02, 2017 585.67 587.21 585.67 587.09 0 +1.42(+0.24%)
Sep 29, 2017 582.53 585.67 580.77 585.67 0 +4.91(+0.84%)
Sep 28, 2017 579.02 580.88 578.91 580.77 0 +1.22(+0.21%)
Sep 27, 2017 578.67 580.35 576.03 579.55 0 +3.52(+0.61%)
Sep 26, 2017 575.26 576.96 574.82 576.03 0 +1.21(+0.21%)
Sep 25, 2017 574.95 575.97 573.73 574.82 0 +1.10(+0.19%)
Sep 22, 2017 572.33 573.78 572.20 573.73 0 +1.52(+0.27%)
Sep 21, 2017 571.57 572.50 569.17 572.20 0 +3.03(+0.53%)
Sep 20, 2017 569.59 569.59 568.33 569.17 0 +0.20(+0.03%)
Sep 19, 2017 568.93 569.29 568.34 568.97 0 +0.63(+0.11%)
Sep 18, 2017 567.57 568.35 566.77 568.34 0 +1.57(+0.28%)
Sep 15, 2017 567.92 569.27 566.32 566.77 0 -2.50(-0.44%)
Sep 14, 2017 567.95 569.27 566.64 569.27 0 +2.62(+0.46%)
Sep 13, 2017 565.49 566.64 565.49 566.64 0 +0.63(+0.11%)
Sep 12, 2017 565.61 566.01 563.57 566.01 0 +2.44(+0.43%)
Sep 11, 2017 563.15 563.99 557.23 563.57 0 +6.33(+1.14%)
Sep 08, 2017 555.99 557.58 555.99 557.23 0 +0.13(+0.02%)
Sep 07, 2017 554.95 557.31 552.76 557.10 0 +4.34(+0.78%)
Sep 06, 2017 552.78 554.97 552.47 552.76 0 -2.20(-0.40%)
Sep 05, 2017 555.97 556.84 554.95 554.97 0 -1.12(-0.20%)
Sep 04, 2017 558.98 558.98 555.29 556.09 0 -3.14(-0.56%)
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.