The Nasdaq OMX Group, Inc. (NDAQ)     Sec: Financial Ind: DiversifiedInvestments
Peak: -0.44%   12m: 19.43%   6m: 10.81%   ytd: 30.95%   div: 1.73%   beta: 0.806   alpha: 0.097   s: 2.177 (95.63)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-06105.02105.23105.61104.7300601,7430.8060.0972.177
2019-12-05105.37104.67105.37104.4100451,2830.8080.1012.195
2019-12-04104.52105.21105.6104.3100604,2080.8080.1062.192
2019-12-03103.96104.48104.99103.9600506,8330.8080.1032.196
2019-12-02104.67104.46104.77103.9100511,5530.810.0962.223
2019-11-29104.02104.8104.8610400262,4970.810.0962.278
2019-11-27105.54104.25105.54103.82001,276,6160.8130.0872.226
2019-11-26104.81104.83105.18104.3800418,6080.8130.0922.244
2019-11-25104.79104.64105104.1500461,1430.8130.092.254
2019-11-22104.56104.37105.03103.4200712,1000.8140.0882.243
2019-11-21105.97104.74106104.4700718,3940.8130.0892.284
2019-11-20104.98105.7105.81104.7800697,1000.8120.0992.304
2019-11-19104.8105.07105.24103.7800888,2000.8120.0952.3
2019-11-18103.78104.6104.68103.5200972,2000.8120.0952.287
2019-11-15103.11103.59104.15102.83002,378,8600.8110.0872.277
2019-11-14103.27103.26103.31102.3900804,6000.8120.0782.266
2019-11-13102.05103.27103.75101.2400770,9160.8120.0752.265
2019-11-12102.63102.45102.63101.300660,3220.8120.0722.229
2019-11-11100.37102.53102.58100.2200825,3000.8150.0792.217
2019-11-08100.31100.66101.26100.1600919,7000.8160.0692.182
2019-11-07100.44100.53100.6499.1700959,2970.8130.0682.187
2019-11-0698.1699.92100.0897.9800646,4960.8130.072.169
2019-11-0598.9298.4299.0697.900508,0180.8120.0682.139
2019-11-0499.7398.5999.7898.5300553,2000.810.0722.145
2019-11-01100.4699.23100.4698.6700543,6000.8110.0752.171
2019-10-3199.7499.77100.2398.9700540,2000.8140.0792.2
2019-10-3098.69100.06100.3998.1300478,5000.8130.0812.237
2019-10-2998.4198.64100.1998.1200446,2000.8130.0732.221
2019-10-2898.6798.7399.0898.1500623,2000.8150.0632.261
2019-10-2599.9198.43100.4997.42001,022,0000.8140.0652.305
2019-10-24102100.99102100.2700706,3000.8160.0762.38
2019-10-2399.73101.31101.5698.2001,365,1000.8160.082.362
2019-10-2298.0697.8698.7996.62001,061,7000.8150.0642.295
2019-10-2199.2598.1699.2597.5900658,5000.8150.0652.286
2019-10-1898.3898.6299.0597.6500676,9000.8160.0662.327
2019-10-1798.0498.3398.4797.67001,102,0000.8170.0592.358
2019-10-1697.6198.0698.2496.4300967,3000.8170.0612.379
2019-10-1598.5897.9299.0297.7800507,7000.8160.0632.371
2019-10-1499.3898.3599.6698.2400465,3000.8190.072.384
2019-10-1199.7599.3199.8398.2400761,6000.8180.0752.396
2019-10-1097.3798.5698.9197.0200514,7000.8170.072.287
2019-10-0997.9797.3398.2696.8900580,5000.8160.0672.244
2019-10-0898.6497.0898.6496.8800730,1000.8170.0712.198
2019-10-0798.999.0199.8698.0500658,0000.8150.0732.307
2019-10-0497.3999.2399.3497.3800542,4000.8150.0732.251
2019-10-0395.5397.1497.1895.300446,6000.8130.0672.162
2019-10-0297.8595.7497.9595.6300856,6000.8110.0622.163
2019-10-0199.3198.5999.3398.0300567,1000.8060.0672.247
2019-09-30100.2299.35100.4399.1500634,5000.8050.0632.238
2019-09-27102.57100.08102.899.7600643,1000.8050.0642.261
2019-09-26102.4101.82102.4100.9400443,0000.8040.0682.303
2019-09-25101.82102.76103.05101.13001,140,6000.8050.0672.351
2019-09-24101.32101.37102.52100.61001,050,2000.8030.0612.267
2019-09-23100.62100.25101.69100.0600764,1000.8070.0562.251
2019-09-20101.91100.68101.98100.5900620,2000.8070.0562.219
2019-09-19102.49101.68103.32101.1700407,6000.8070.0612.205
2019-09-18103.22102.62103.28101.2700469,6000.8060.0652.239
2019-09-1799.89102.73103.0299.27001,103,2000.8070.0672.232
2019-09-1699.3599.28100.5298.4700632,0000.8060.0552.137
2019-09-1399.6899.5299.8997.7500569,5000.8040.0572.16
2019-09-1298.2999100.0198.290.470488,1000.8030.0542.133
2019-09-1197.6197.7198.1396.2700840,3000.8010.052.13
2019-09-10102.497.68102.497.0900780,7000.8020.0492.127
2019-09-09104.29102.35104.76102.1800537,4000.8020.0642.279
2019-09-06101.86103.76103.94101.6600751,6000.8020.0672.294
2019-09-05100.23101.53101.6299.7600608,9000.8010.0582.247
2019-09-0499.5499.4399.6998.6800405,0000.7990.0572.192
2019-09-0399.3699.0599.6298.5500363,9000.80.0582.166
2019-08-3099.5599.3699.9198.900385,2000.80.0592.164
2019-08-2999.1699.2999.3598.0700338,8000.80.0612.164
2019-08-2897.5598.0698.1296.8300313,7000.80.062.111
2019-08-2798.9197.898.9197.3700494,1000.80.0632.107
2019-08-2697.7798.298.2396.9900598,2000.80.0632.121
2019-08-2399.2197.0599.9796.5400681,4000.7990.0622.099
2019-08-2299.1599.6599.9498.7200419,6000.7960.0652.207
2019-08-2199.0298.8499.0298.1300408,5000.7960.0632.186
2019-08-2098.5498.4499.2197.9800556,6000.7970.0642.176
2019-08-1997.9398.9499.297.700621,5000.7970.0682.202
2019-08-1696.9197.0697.596.4800585,9000.7960.0612.161
2019-08-1594.9996.5296.8894.900465,9000.7970.0622.159
2019-08-1495.9494.8697.0394.800560,5000.7970.0572.107
2019-08-1395.8197.4698.0195.6400573,2000.7940.0562.187
2019-08-1297.4496.1297.796.1100498,5000.7930.0572.178
2019-08-0997.4598.0798.596.9500586,9000.790.0592.205
2019-08-0896.3397.7997.9195.5900742,6000.7920.0532.218
2019-08-0794.4495.6696.0293.0100945,0000.7870.0472.17
2019-08-0694.5695.3995.6893.7600765,9000.7870.0452.147
2019-08-0596.8493.9196.8693.5001,072,7000.7860.0442.108
2019-08-0297.2597.489896.500775,1000.7760.0512.165
2019-08-0195.7497.1897.7895.7400986,2000.7770.0512.174
2019-07-3196.5295.9196.5995.3900592,4000.7820.0422.126
2019-07-3095.8896.3496.6295.500587,3000.7830.042.092
2019-07-2997.6296.2197.7595.9600599,7000.7810.0522.09
2019-07-2697.3297.5997.9296.9100774,0000.7810.0582.125
2019-07-2597.7697.1498.3496.98001,147,3000.780.0632.14
2019-07-2499.5197.7599.7695.81002,170,5000.780.0652.164
2019-07-23101.32100.38102.0799.96001,174,6000.7830.0752.296
2019-07-22100.02101.29101.998.7700730,2000.7840.0772.3
2019-07-19102.65101.24102.9101.1900664,8000.7840.0812.323
2019-07-18102.02102.65102.86101.7200706,4000.7830.0842.363
2019-07-17102.76102.15103.07102.0200803,4000.7830.0852.376
2019-07-16103.95102.8104.19102.7900664,4000.7820.0852.413
2019-07-15103.86103.72103.96103.100520,7000.7820.0872.455
2019-07-12103.73103.78104.12103.2500532,5000.7830.092.445
2019-07-11102.55103.51103.62102.1100774,7000.7830.0922.515
2019-07-10101.68102.53103.1101.6800906,4000.7840.0912.527
2019-07-09100.07101.12101.1899.8900458,6000.7830.0882.458
2019-07-08100.43100.36100.8299.900839,7000.7820.0852.453
2019-07-05100.8100.57100.9399.6300768,7000.7820.0852.407
2019-07-0398.75100.93101.1498.74001,180,9000.7820.0862.403
2019-07-0296.9699.1899.4196.55001,400,1000.780.0812.378
2019-07-0196.5896.6896.9895.96001,031,7000.7820.0762.334
2019-06-2895.6395.7196.3295.5400904,3000.7830.0762.355
2019-06-2794.795.7196.0694.700579,9000.7880.0732.381
2019-06-2697.5394.1697.6194001,366,9000.7830.072.355
2019-06-2596.6297.5397.6996.1600777,3000.7840.0882.48
2019-06-2497.7296.4198.195.8400665,4000.7880.0812.438
2019-06-2197.2297.8298.2697.0100977,8000.7870.0852.398
2019-06-2096.5397.2797.4296.0700450,2000.7860.0762.459
2019-06-1995.4396.0596.4994.9800428,0000.7860.0692.444
2019-06-1894.9795.4595.8794.800517,2000.7860.0672.404
2019-06-1795.4794.7195.7594.6100433,9000.7860.0672.429
2019-06-1495.1695.2595.5394.5500391,3000.7860.0682.495
2019-06-1394.8494.9895.0693.840.470478,4000.7860.0662.475
2019-06-1294.0494.5394.7893.8400530,7000.7850.0682.459
2019-06-1196.3194.3496.5394.2100439,6000.7850.072.478
2019-06-1095.6695.7396.1795.3200433,5000.7850.0782.48
2019-06-0795.1295.2396.0294.6100607,5000.7850.0762.426
2019-06-0695.3294.9695.494.4200601,1000.7860.0772.427
2019-06-0592.1495.2595.3992.0800976,3000.7860.082.43
2019-06-0490.6191.8692.0490.1400650,1000.7810.0652.304
2019-06-0389.7289.8390.5989.300638,6000.7780.062.254
2019-05-3189.4589.7690.1188.8600541,2000.7780.0622.271
2019-05-3089.7289.7790.6189.4200472,5000.7820.062.262
2019-05-2989.1589.4689.5688.7500508,5000.7820.0572.267
2019-05-2889.2489.190.3789.0900671,5000.7820.052.279
2019-05-2489.5489.1690.0388.9400327,7000.7890.0552.313
2019-05-2388.689.1589.688.3200542,5000.7890.0562.346
2019-05-2289.9389.4890.1789.200591,7000.7910.0562.362
2019-05-219090.490.6289.9800553,1000.790.062.393
2019-05-2089.1389.3989.5788.9300415,9000.790.0612.404
2019-05-1789.8189.4390.1889.300822,8000.7930.0542.372
2019-05-1689.9990.0590.3389.2800593,4000.7910.0532.401
2019-05-1589.889.8890.6389.3900398,5000.7920.0542.385
2019-05-1490.2790.2991.390.200590,7000.7930.0612.374
2019-05-1390.4490.0290.4489.3400617,0000.7950.0592.368
2019-05-109091.6191.789.5200593,7000.7940.0562.392
2019-05-0989.2890.2890.4988.7100400,2000.7930.0542.386
2019-05-0889.9390.1190.6889.6900367,2000.7940.0562.368
2019-05-0791.290.0291.5989.5700455,4000.7940.0592.344
2019-05-0690.8391.8392.0290.1700391,1000.790.0662.437
2019-05-0391.7191.2392.0591.1400420,7000.7920.062.391
2019-05-0291.5591.3792.0591.0900689,8000.7960.0692.385
2019-05-0191.391.4392.4290.7400716,2000.7980.0622.382
2019-04-3090.5591.3191.4390.4600707,2000.8020.0542.381
2019-04-2989.1390.5690.7188.9700628,2000.8020.0492.388
2019-04-2688.7688.9989.2287.900791,5000.8020.0442.357
2019-04-2587.9988.5788.7187.3700734,4000.8010.0452.363
2019-04-2489.0288.3290.4187.1200940,9000.8020.0452.34
2019-04-2388.8988.7889.3288.48001,251,6000.8010.0462.329
2019-04-2289.0588.8689.2488.4300475,5000.8030.0482.331
2019-04-1889.4189.1289.6888.9300556,4000.8030.0492.422
2019-04-1788.9489.3389.4888.6500457,1000.8020.0472.463
2019-04-1687.9888.8888.9887.600536,8000.8020.0492.471
2019-04-1586.9587.6187.8186.5400368,2000.8020.0422.479
2019-04-1286.9186.9587.1286.0900647,2000.8030.042.438
2019-04-1186.886.1986.9685.6800895,8000.7970.032.388
2019-04-1087.0186.6587.0986.2300600,4000.7960.0372.393
2019-04-0987.4886.8588.0186.600396,8000.7960.0342.399
2019-04-0887.7587.988.5187.1400567,4000.7950.0372.436
2019-04-0588.5687.7388.6187.3300780,4000.7930.0332.359
2019-04-0488.4388.3288.7687.8100487,8000.7950.0372.339
2019-04-0388.7388.4389.0188.1400674,1000.7950.0362.333
2019-04-0287.4488.1588.2387.2500677,8000.7940.0322.286
2019-04-0187.3887.5487.7186.7900648,9000.7930.0372.354
2019-03-2986.4186.6486.9886.06001,221,6000.7920.0332.244
2019-03-2885.3885.985.9685.0200625,9000.7930.0342.237
2019-03-2784.9685.2785.3884.36001,095,8000.7920.0362.189
2019-03-2684.5384.9985.184.1200541,0000.7940.0242.148
2019-03-2583.1484.0984.5183.1400725,7000.7920.0262.083
2019-03-228383.0883.5182.500725,3000.7910.0282.056
2019-03-2182.2883.5383.8482.2800593,2000.7950.0222.107
2019-03-2083.3382.5583.6582.3900571,0000.7930.0122.08
2019-03-1983.7583.3284.4783.0100524,5000.790.0092.102
2019-03-1882.9983.4283.6282.9900668,4000.7890.0062.037
2019-03-1583.1982.7483.7882.6001,149,4000.7880.0051.935
2019-03-1483.983.1884.19830.440847,8000.7880.0141.973
2019-03-1382.9483.7984.782.66001,067,6000.7890.0172.024
2019-03-1283.182.5883.282.5400849,9000.7880.0131.948
2019-03-1182.5282.7883.0882.500910,8000.7880.0161.951
2019-03-0883.9782.284.281001,574,5000.7850.0251.886
2019-03-0786.3784.786.3784.44002,420,0000.7840.0311.927
2019-03-0687.6486.3787.688600981,1000.7810.0341.98
2019-03-0588.8187.4388.9687.0900841,4000.780.042.05
2019-03-0490.888.8191.1288.2600791,7000.780.0462.104
2019-03-0190.8490.6391.1490.2900663,8000.7760.0522.251
2019-02-2889.5290.2190.2389.5200654,3000.7770.0512.236
2019-02-2789.5189.4690.0589.38001,046,6000.7780.0432.212
2019-02-2688.8189.7589.8988.67001,245,0000.7790.0462.224
2019-02-2588.188.889.2288.09001,238,5000.780.0442.148
2019-02-2286.887.7287.7886.800686,0000.7790.0412.113
2019-02-2186.8586.7786.9486.3500960,5000.7780.0382.096
2019-02-2086.4586.7886.7985.9300755,0000.7780.0372.059
2019-02-1986.1786.5286.8886.1400702,4000.7780.0382.045
2019-02-1586.2786.4686.4885.6600878,6000.780.0412.071
2019-02-1485.9485.8787.6285.25001,292,8000.7780.0392.078
2019-02-1386.5386.6987.0186.3800564,1000.780.0442.103
2019-02-1285.786.2786.5185.6300498,9000.7820.0412.096
2019-02-1185.9985.4286.185.1100556,9000.7820.0372.085
2019-02-0885.2885.7785.884.5500523,6000.7820.0472.152
2019-02-0785.2585.5385.6284.500610,3000.7740.0572.142
2019-02-0685.5985.6485.8385.1800478,9000.7730.0572.123
2019-02-0585.7785.5285.7784.8300684,7000.7720.0442.099
2019-02-0486.1285.6786.1484.6200820,8000.7710.0412.127
2019-02-0186.7486.0987.3885.5600715,4000.7630.0542.182
2019-01-3185.186.7486.8584.8200790,8000.7630.0562.131
2019-01-3083.7785.4186.6882.67001,365,1000.7790.0642.075
2019-01-2984.8784.5485.0984.15001,294,8000.780.0662.129
2019-01-2883.8584.884.8183.4600594,5000.7790.0692.105
2019-01-2584.4384.4284.8383.9300760,4000.7870.0732.116
2019-01-2483.2383.7383.8282.98001,004,1000.7890.0692.074
2019-01-2382.383.4883.5782.1500731,7000.7960.0741.992
2019-01-2281.7882.1682.681.1600987,4000.7940.0641.9
2019-01-1881.6781.9182.5781.2200684,8000.8010.0531.897
2019-01-1781.7281.2282.0780.9200628,8000.8020.061.853
2019-01-1680.1981.7381.9479.8100940,9000.8040.0651.851
2019-01-1579.1779.8480.0779.1700477,6000.8090.0631.819
2019-01-1478.8679.3479.6978.8600717,2000.8150.0581.789
2019-01-1178.8279.579.678.4100731,0000.8150.0571.828
2019-01-1078.6579.3679.4977.9900724,3000.8160.0661.773
2019-01-0978.8278.7979.3778.300896,6000.8180.0581.734
2019-01-0879.1878.479.7877.73001,105,4000.8110.0651.723
2019-01-0778.7978.6379.7677.87001,418,8000.8110.0711.734
2019-01-0478.8480.7481.1378.18001,382,0000.8150.0881.807
2019-01-0380.7177.6580.7177.49001,058,1000.8120.0771.717
2019-01-0279.4179.880.8179.3800822,6000.810.0781.816
2018-12-3179.7280.3680.8379.3600458,1000.810.0811.793
2018-12-2879.9379.3480.6478.4200967,8000.8090.0771.757
2018-12-2777.3179.4979.576.6700844,3000.8080.0851.754
2018-12-2676.1778.178.1374.3700800,0000.8060.0821.705
2018-12-2477.2775.6177.7275.5300569,0000.8110.0791.63
2018-12-2179.4878.3381.2778.3001,664,9000.8070.0931.72
2018-12-2081.6279.8181.9779.3400965,4000.8060.0951.75
2018-12-1982.7581.7883.7181.19001,017,4000.7980.1051.835
2018-12-1884.4882.585.1482.19001,006,0000.80.1021.845
2018-12-1785.0283.9985.2383.7700876,8000.7970.1061.902
2018-12-1485.4485.2686.0584.7400535,9000.7980.1081.972
2018-12-1386.1285.7386.3885.120.440584,9000.8040.1111.993
2018-12-1286.4285.7686.9785.6800560,3000.8060.1091.976
2018-12-1186.5285.5887.8585.5200858,2000.8060.1071.973
2018-12-1085.6385.3885.6383.43001,033,5000.8090.0981.961
2018-12-0788.1785.6388.3385.45001,167,4000.8090.0991.963
2018-12-0687.8488.1188.4186.99001,720,4000.8050.1022.03
2018-12-0490.7688.6191.1288.3200999,8000.8130.111.972
2018-12-0390.5490.8291.390.1400902,6000.8180.1032.083
2018-11-3088.5489.5289.8188.2600930,4000.8160.1032.022
2018-11-2988.0388.689.5787.3500740,7000.8140.0992.001
2018-11-2888.1188.1588.4386.91001,198,2000.8140.0961.987
2018-11-2787.3987.6988.187.09001,040,9000.8210.1032.01
2018-11-2686.8587.6687.8886.77001,214,6000.8210.1031.996
2018-11-2385.2886.1286.4184.6100652,7000.8190.0961.918
2018-11-2186.3585.5486.3585.27001,222,7000.8220.0871.92
2018-11-2086.5185.786.5184.62001,186,8000.8220.0911.947
2018-11-1986.9287.2387.5586.68001,014,6000.8210.0972.002
2018-11-1685.9986.9987.2485.48001,001,1000.8290.0932.03
2018-11-1584.2186.3486.4583.5400958,0000.8290.0942.043
2018-11-1487.3884.1987.9583.95001,479,1000.8240.0871.973
2018-11-1386.9686.987.5886.39001,055,8000.8230.0932.111
2018-11-1288.5986.8588.7686.5700767,8000.8230.0922.13
2018-11-0989.1488.6189.5187.8300699,1000.8220.0942.171
2018-11-0888.2389.5389.6488.2300670,6000.8210.1012.193
2018-11-0788.3888.9789.1687.92001,037,9000.8220.0972.231
2018-11-0686.7387.8487.9686.7200842,8000.8250.0952.173
2018-11-0585.4287.0187.0785.3600817,6000.8240.0972.161
2018-11-0285.6785.2886.1384.4400738,8000.8240.0852.103
2018-11-0184.8685.2885.7584.24001,087,8000.8240.0792.112
2018-10-3184.738585.4184.43001,160,0000.830.0892.094
2018-10-3082.884.1384.2482.03001,180,5000.8320.0812.048
2018-10-2982.782.4283.3981.46001,393,2000.830.0771.979
2018-10-2681.3681.8682.4980.51001,429,5000.830.0711.98
2018-10-2580.1381.9482.3779.48001,788,0000.8350.071.982
2018-10-2479.679.8881.2278.41002,341,5000.8310.0651.924
2018-10-2377.980.0480.2377.9001,851,3000.8440.0491.935
2018-10-2279.4779.4180.0979.2400952,4000.8670.0632.047
2018-10-1978.5779.1279.678.2300666,1000.8680.0582.03
2018-10-1879.0478.3879.9178.2200829,0000.8680.0571.976
2018-10-1779.5679.0479.7577.74002,256,2000.8690.0591.999
2018-10-1679.1180.3180.6478.800808,3000.8690.0642.063
2018-10-1578.3378.4379.0978.21001,048,4000.870.0652.032
2018-10-1281.2478.4481.2477.53001,242,4000.870.0662.018
2018-10-1179.9878.0880.6677.41002,049,1000.8730.0662.032
2018-10-1082.5780.3582.9980.2400946,8000.8680.0792.109
2018-10-0983.0382.7883.3181.7600658,4000.8670.0742.251
2018-10-0883.7483.2683.8682.4700606,9000.8670.0772.282
2018-10-0584.3383.8484.7583.500602,0000.8650.0762.262
2018-10-0483.9884.1385.1883.7100932,9000.8660.0752.224
2018-10-0384.7284.0684.7783.6200903,9000.8690.0732.265
2018-10-0285.3484.2285.4183.75001,209,9000.8640.072.263
2018-10-0184.785.4185.6384.18001,008,9000.8640.072.295


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC