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 30, 2015 537.58 537.58 537.58 537.58 0 -1.38(-0.26%)
Apr 29, 2015 540.90 552.63 537.78 538.96 0 -13.68(-2.47%)
Apr 28, 2015 555.11 564.90 550.38 552.63 0 -12.27(-2.17%)
Apr 27, 2015 562.61 564.90 557.31 564.90 0 +7.59(+1.36%)
Apr 24, 2015 554.20 557.64 554.20 557.31 0 +3.11(+0.56%)
Apr 23, 2015 551.90 559.01 551.89 554.20 0 -4.81(-0.86%)
Apr 22, 2015 556.62 559.24 555.30 559.01 0 +2.83(+0.51%)
Apr 21, 2015 553.31 556.83 550.32 556.18 0 +5.87(+1.07%)
Apr 20, 2015 549.42 550.32 543.89 550.32 0 +6.43(+1.18%)
Apr 17, 2015 545.62 554.60 543.89 543.89 0 -10.71(-1.93%)
Apr 16, 2015 555.98 560.55 554.60 554.60 0 -5.95(-1.06%)
Apr 15, 2015 557.86 561.51 557.86 560.55 0 +2.69(+0.48%)
Apr 14, 2015 558.08 558.26 555.99 557.86 0 +0.73(+0.13%)
Apr 13, 2015 554.34 557.36 554.30 557.13 0 +0.97(+0.17%)
Apr 10, 2015 554.85 556.17 554.29 556.17 0 +1.62(+0.29%)
Apr 09, 2015 552.95 554.54 550.55 554.54 0 +4.00(+0.73%)
Apr 08, 2015 553.87 553.87 550.40 550.55 0 -2.65(-0.48%)
Apr 07, 2015 553.29 554.02 552.34 553.20 0 +7.21(+1.32%)
Apr 02, 2015 546.00 546.00 546.00 546.00 0 +2.33(+0.43%)
Apr 01, 2015 543.34 544.72 542.15 543.67 0 +0.76(+0.14%)
Mar 31, 2015 542.93 546.84 542.23 542.91 0 -3.93(-0.72%)
Mar 30, 2015 544.83 546.84 538.77 546.84 0 +8.07(+1.50%)
Mar 27, 2015 541.79 542.02 538.65 538.77 0 -2.80(-0.52%)
Mar 26, 2015 536.93 541.57 536.99 541.57 0 -6.21(-1.13%)
Mar 25, 2015 549.51 550.18 546.27 547.78 0 -2.16(-0.39%)
Mar 24, 2015 548.03 550.13 546.93 549.94 0 +1.91(+0.35%)
Mar 23, 2015 547.73 551.90 547.04 548.03 0 -3.87(-0.70%)
Mar 20, 2015 549.80 551.90 549.21 551.90 0 +1.56(+0.28%)
Mar 19, 2015 550.70 550.70 547.70 550.35 0 +1.88(+0.34%)
Mar 18, 2015 542.49 550.54 540.26 548.46 0 +8.21(+1.52%)
Mar 17, 2015 538.35 544.50 537.70 540.26 0 -4.25(-0.78%)
Mar 16, 2015 541.39 544.65 537.54 544.50 0 +6.96(+1.29%)
Mar 13, 2015 536.92 537.90 535.75 537.54 0 +1.79(+0.33%)
Mar 12, 2015 534.21 536.25 533.94 535.75 0 -0.12(-0.02%)
Mar 11, 2015 533.47 536.83 529.35 535.87 0 +6.52(+1.23%)
Mar 10, 2015 531.21 535.53 528.98 529.35 0 -6.18(-1.15%)
Mar 09, 2015 536.44 536.80 532.68 535.53 0 -1.28(-0.24%)
Mar 06, 2015 539.63 539.68 536.58 536.80 0 -2.87(-0.53%)
Mar 05, 2015 540.88 541.97 537.21 539.68 0 +2.47(+0.46%)
Mar 04, 2015 538.33 538.33 537.21 537.21 0 -1.12(-0.21%)
Mar 03, 2015 546.72 546.72 538.33 538.33 0 -8.38(-1.53%)
Mar 02, 2015 545.93 548.63 543.70 546.72 0 -1.92(-0.35%)
Feb 27, 2015 546.40 549.44 547.05 548.63 0 +1.58(+0.29%)
Feb 26, 2015 546.63 547.05 545.15 547.05 0 +1.91(+0.35%)
Feb 25, 2015 544.34 546.17 544.06 545.15 0 -1.02(-0.19%)
Feb 24, 2015 544.40 546.56 544.71 546.17 0 +1.46(+0.27%)
Feb 23, 2015 542.47 544.71 540.01 544.71 0 +4.70(+0.87%)
Feb 20, 2015 537.63 540.01 536.95 540.01 0 +0.06(+0.01%)
Feb 19, 2015 537.49 539.95 536.89 539.95 0 +2.64(+0.49%)
Feb 18, 2015 535.16 537.31 530.04 537.31 0 +7.27(+1.37%)
Feb 17, 2015 529.97 534.78 528.58 530.04 0 -4.74(-0.89%)
Feb 16, 2015 534.18 534.78 533.54 534.78 0 +0.91(+0.17%)
Feb 13, 2015 533.00 534.51 528.90 533.88 0 +4.97(+0.94%)
Feb 12, 2015 529.72 529.85 518.12 528.90 0 +10.78(+2.08%)
Feb 11, 2015 518.01 520.41 517.37 518.12 0 -2.29(-0.44%)
Feb 10, 2015 519.62 521.21 516.16 520.41 0 +4.25(+0.82%)
Feb 09, 2015 514.13 518.35 514.37 516.16 0 -2.19(-0.42%)
Feb 06, 2015 514.09 518.79 514.09 518.35 0 +4.27(+0.83%)
Feb 05, 2015 513.53 514.23 510.77 514.09 0 +3.32(+0.65%)
Feb 04, 2015 509.93 513.90 509.81 510.77 0 -3.13(-0.61%)
Feb 03, 2015 512.04 513.90 509.01 513.90 0 +4.89(+0.96%)
Feb 02, 2015 508.81 509.81 507.68 509.01 0 +1.19(+0.23%)
Jan 30, 2015 506.21 510.05 506.21 507.83 0 +1.62(+0.32%)
Jan 29, 2015 504.79 506.30 503.70 506.21 0 +2.51(+0.50%)
Jan 28, 2015 501.81 503.70 495.55 503.70 0 +8.15(+1.64%)
Jan 27, 2015 496.06 502.48 493.54 495.55 0 -6.93(-1.38%)
Jan 26, 2015 499.76 502.48 496.68 502.48 0 +5.80(+1.17%)
Jan 23, 2015 496.99 496.68 492.70 496.68 0 +3.98(+0.81%)
Jan 22, 2015 486.16 493.38 486.16 492.70 0 +6.54(+1.34%)
Jan 21, 2015 481.92 486.16 481.42 486.16 0 +2.67(+0.55%)
Jan 20, 2015 484.55 485.17 479.02 483.50 0 +4.48(+0.93%)
Jan 19, 2015 477.49 479.91 476.46 479.02 0 +2.56(+0.54%)
Jan 16, 2015 473.18 476.86 473.10 476.46 0 +2.71(+0.57%)
Jan 15, 2015 467.44 473.81 467.44 473.76 0 +6.31(+1.35%)
Jan 14, 2015 476.83 476.83 467.44 467.44 0 -9.38(-1.97%)
Jan 13, 2015 474.74 477.68 473.51 476.83 0 +3.32(+0.70%)
Jan 12, 2015 474.08 473.99 471.21 473.51 0 +3.19(+0.68%)
Jan 09, 2015 473.61 474.33 468.81 470.32 0 -3.29(-0.69%)
Jan 08, 2015 468.93 473.99 462.48 473.61 0 +11.13(+2.41%)
Jan 07, 2015 466.38 466.38 462.48 462.48 0 -10.31(-2.18%)
Jan 05, 2015 475.69 472.79 472.79 472.79 0 -1.75(-0.37%)
Jan 02, 2015 475.69 476.97 473.75 474.54 0 +0.65(+0.14%)
Dec 30, 2014 474.89 473.89 473.89 473.89 0 -4.00(-0.84%)
Dec 29, 2014 476.87 477.88 476.21 477.88 0 +2.35(+0.49%)
Dec 23, 2014 475.54 475.54 475.54 475.54 0 +2.67(+0.56%)
Dec 22, 2014 473.12 473.16 469.63 472.87 0 +3.23(+0.69%)
Dec 19, 2014 464.98 469.68 464.98 469.63 0 +3.37(+0.72%)
Dec 18, 2014 463.04 466.27 454.66 466.27 0 +11.61(+2.55%)
Dec 17, 2014 452.66 455.09 452.29 454.66 0 -1.63(-0.36%)
Dec 16, 2014 455.55 456.29 450.16 456.29 0 +0.74(+0.16%)
Dec 15, 2014 460.01 462.62 455.55 455.55 0 -4.84(-1.05%)
Dec 12, 2014 464.52 468.34 460.39 460.39 0 -7.95(-1.70%)
Dec 11, 2014 467.02 469.27 466.86 468.34 0 -0.13(-0.03%)
Dec 10, 2014 470.69 470.69 467.78 468.47 0 +0.90(+0.19%)
Dec 09, 2014 469.21 472.65 466.46 467.57 0 -5.07(-1.07%)
Dec 08, 2014 472.29 474.32 472.29 472.65 0 -1.67(-0.35%)
Dec 05, 2014 466.54 474.32 472.74 474.32 0 +7.78(+1.67%)
Dec 04, 2014 471.31 471.31 466.45 466.54 0 -4.77(-1.01%)
Dec 03, 2014 469.67 471.45 466.46 471.31 0 +4.85(+1.04%)
Dec 02, 2014 467.75 467.79 465.78 466.46 0 +0.06(+0.01%)
Dec 01, 2014 467.19 469.23 465.79 466.40 0 -2.83(-0.60%)
Nov 28, 2014 467.49 469.62 467.08 469.23 0 -1.76(-0.37%)
Nov 27, 2014 471.16 471.16 468.58 470.99 0 +2.41(+0.51%)
Nov 26, 2014 469.23 471.48 468.04 468.58 0 -2.90(-0.62%)
Nov 25, 2014 471.47 471.54 468.18 471.48 0 +3.30(+0.70%)
Nov 24, 2014 467.04 468.18 465.30 468.18 0 +2.88(+0.62%)
Nov 21, 2014 464.32 465.30 458.38 465.30 0 +6.92(+1.51%)
Nov 20, 2014 457.45 459.55 456.71 458.38 0 -2.41(-0.52%)
Nov 18, 2014 459.05 460.79 457.32 460.79 0 +3.47(+0.76%)
Nov 17, 2014 456.15 457.69 455.66 457.32 0 +0.76(+0.17%)
Nov 14, 2014 456.04 458.23 455.57 456.56 0 -1.67(-0.36%)
Nov 13, 2014 455.88 458.29 454.54 458.23 0 -0.57(-0.12%)
Nov 11, 2014 458.41 458.81 457.22 458.80 0 +2.13(+0.47%)
Nov 10, 2014 456.13 456.67 454.19 456.67 0 +2.48(+0.55%)
Nov 07, 2014 456.60 456.62 452.57 454.19 0 -1.00(-0.22%)
Nov 06, 2014 454.92 456.95 454.33 455.19 0 +0.52(+0.11%)
Nov 05, 2014 453.94 454.67 450.56 454.67 0 +4.11(+0.91%)
Nov 04, 2014 451.51 452.36 449.90 450.56 0 +0.19(+0.04%)
Nov 03, 2014 451.48 454.09 449.58 450.37 0 -3.72(-0.82%)
Oct 31, 2014 448.62 454.09 448.62 454.09 0 +5.47(+1.22%)
Oct 30, 2014 446.37 448.62 446.56 448.62 0 +2.06(+0.46%)
Oct 29, 2014 446.15 447.65 443.64 446.56 0 +2.92(+0.66%)
Oct 28, 2014 442.44 443.66 436.67 443.64 0 +6.97(+1.60%)
Oct 27, 2014 435.85 436.76 435.64 436.67 0 +0.56(+0.13%)
Oct 24, 2014 437.12 437.51 434.86 436.11 0 +4.44(+1.03%)
Oct 22, 2014 431.24 432.68 427.49 431.67 0 +4.18(+0.98%)
Oct 21, 2014 423.28 427.49 417.33 427.49 0 +10.16(+2.43%)
Oct 20, 2014 415.32 418.03 416.71 417.33 0 -0.69(-0.17%)
Oct 17, 2014 412.96 418.02 405.60 418.02 0 +12.42(+3.06%)
Oct 16, 2014 399.43 405.60 404.55 405.60 0 +0.09(+0.02%)
Oct 15, 2014 410.25 416.79 405.25 405.51 0 -11.28(-2.71%)
Oct 14, 2014 413.68 417.09 412.26 416.79 0 +4.53(+1.10%)
Oct 13, 2014 415.95 416.37 412.09 412.26 0 -2.76(-0.67%)
Oct 10, 2014 416.40 421.49 415.02 415.02 0 -6.47(-1.54%)
Oct 09, 2014 423.55 424.96 419.95 421.49 0 -2.76(-0.65%)
Oct 08, 2014 424.81 426.50 422.69 424.25 0 -2.25(-0.53%)
Oct 07, 2014 429.63 435.80 426.50 426.50 0 -9.30(-2.13%)
Oct 06, 2014 439.67 439.83 435.80 435.80 0 -1.29(-0.30%)
Oct 03, 2014 437.54 437.62 432.48 437.09 0 +4.61(+1.07%)
Oct 02, 2014 441.14 441.14 432.48 432.48 0 -8.66(-1.96%)
Oct 01, 2014 443.94 447.54 441.11 441.14 0 -6.40(-1.43%)
Sep 30, 2014 445.96 447.57 444.51 447.54 0 +2.85(+0.64%)
Sep 29, 2014 444.65 445.85 442.39 444.69 0 -1.16(-0.26%)
Sep 26, 2014 446.49 446.56 444.83 445.85 0 +1.02(+0.23%)
Sep 25, 2014 449.10 449.99 444.27 444.83 0 -5.16(-1.15%)
Sep 24, 2014 449.13 449.99 447.40 449.99 0 +1.14(+0.25%)
Sep 23, 2014 449.79 453.06 448.85 448.85 0 -4.21(-0.93%)
Sep 22, 2014 454.02 454.56 452.71 453.06 0 -0.89(-0.20%)
Sep 19, 2014 454.77 454.84 453.66 453.95 0 +0.93(+0.21%)
Sep 18, 2014 452.31 453.02 450.56 453.02 0 +2.46(+0.55%)
Sep 17, 2014 450.22 451.05 447.07 450.56 0 +3.49(+0.78%)
Sep 16, 2014 446.26 447.07 445.76 447.07 0 -0.09(-0.02%)
Sep 15, 2014 447.73 447.86 446.47 447.16 0 +0.69(+0.15%)
Sep 12, 2014 446.24 446.48 444.59 446.47 0 +1.88(+0.42%)
Sep 11, 2014 445.93 446.15 443.44 444.59 0 -1.56(-0.35%)
Sep 10, 2014 444.66 446.35 444.65 446.15 0 +0.32(+0.07%)
Sep 09, 2014 446.78 448.66 445.70 445.83 0 -2.83(-0.63%)
Sep 08, 2014 448.13 448.66 447.74 448.66 0 +0.67(+0.15%)
Sep 05, 2014 448.00 451.02 447.17 447.99 0 -3.03(-0.67%)
Sep 04, 2014 450.94 451.17 451.02 451.02 0 -0.15(-0.03%)
Sep 03, 2014 451.09 451.70 447.89 451.17 0 +3.28(+0.73%)
Sep 02, 2014 448.40 448.51 447.12 447.89 0 +0.29(+0.06%)
Sep 01, 2014 447.00 448.31 446.61 447.60 0 -0.71(-0.16%)
Aug 29, 2014 447.49 448.31 446.30 448.31 0 +1.02(+0.23%)
Aug 28, 2014 447.64 451.79 447.29 447.29 0 +9.67(+2.21%)
Aug 14, 2014 437.59 439.40 436.59 437.62 0 +1.10(+0.25%)
Aug 12, 2014 437.24 438.09 435.74 436.52 0 -1.57(-0.36%)
Aug 11, 2014 436.27 438.34 429.93 438.09 0 +8.16(+1.90%)
Aug 08, 2014 430.19 431.81 429.93 429.93 0 -1.88(-0.44%)
Aug 07, 2014 435.04 435.77 431.81 431.81 0 -3.01(-0.69%)
Aug 06, 2014 434.59 441.80 434.03 434.82 0 -16.64(-3.69%)
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.