The Nasdaq OMX Group, Inc. (NDAQ)     Sec: Financial Ind: DiversifiedInvestments
Peak: -0.7%   12m: 22.42%   6m: 10.5%   ytd: 30.6%   div: 2.19%   beta: 0.802   alpha: 0.078   s: 2.157 (94.17)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-13103.85104.48104.53103.5600313,5090.8020.0782.157
2019-12-12103.6104.13104.48103.210.470417,7000.8020.0782.166
2019-12-11104.06103.42104.5103.3300580,1000.8030.0812.099
2019-12-10104.07104.14104.29103.8200727,0000.8040.0842.182
2019-12-09104.53104.17104.63103.8900485,1000.8050.0862.155
2019-12-06104.54104.75105.14104.2200601,7000.8060.0972.177
2019-12-05104.89104.2104.92103.9400598,8000.8080.1012.195
2019-12-04104.05104.73105.15103.8400604,0000.8080.1062.192
2019-12-03103.49104.01104.52103.4900554,2000.8080.1032.196
2019-12-02104.2103.99104.3103.2900552,5000.810.0962.223
2019-11-29103.55104.33104.4103.2800264,7000.810.0962.278
2019-11-27105.06103.78105.06103.34001,656,7000.8130.0872.226
2019-11-26104.34104.36104.71103.9100535,0000.8130.0922.244
2019-11-25104.32104.17104.54103.6800767,3000.8130.092.254
2019-11-22104.09103.9104.55102.9500712,1000.8140.0882.243
2019-11-21105.49104.27105.7510400774,9000.8130.0892.284
2019-11-20104.51105.22105.33104.3100697,1000.8120.0992.304
2019-11-19104.33104.59104.76103.3100888,2000.8120.0952.3
2019-11-18103.31104.13104.21103.0500972,2000.8120.0952.287
2019-11-15102.64103.12103.68102.36002,597,2000.8110.0872.277
2019-11-14102.8102.79102.84101.9300804,6000.8120.0782.266
2019-11-13101.59102.8103.28100.7800805,7000.8120.0752.265
2019-11-12102.17101.99102.17100.8400809,4000.8120.0722.229
2019-11-1199.92102.07102.1299.7700825,3000.8150.0792.217
2019-11-0899.86100.2100.899.7100919,7000.8160.0692.182
2019-11-0799.99100.08100.2198.7100959,3000.8130.0682.187
2019-11-0697.7299.4799.6397.5400678,2000.8130.072.169
2019-11-0598.4797.9798.6197.4600518,3000.8120.0682.139
2019-11-0499.2898.1499.3398.0800553,2000.810.0722.145
2019-11-01100.0198.78100.0198.2200543,6000.8110.0752.171
2019-10-3199.2999.3299.7898.5200540,2000.8140.0792.2
2019-10-3098.2499.6199.9497.6900478,5000.8130.0812.237
2019-10-2997.9698.1999.7497.6800446,2000.8130.0732.221
2019-10-2898.2298.2898.6397.7100623,2000.8150.0632.261
2019-10-2599.4697.98100.0496.98001,022,0000.8140.0652.305
2019-10-24101.54100.53101.5499.8200706,3000.8160.0762.38
2019-10-2399.28100.85101.197.76001,365,1000.8160.082.362
2019-10-2297.6297.4298.3496.18001,061,7000.8150.0642.295
2019-10-2198.897.7298.897.1500658,5000.8150.0652.286
2019-10-1897.9398.1798.697.2100676,9000.8160.0662.327
2019-10-1797.697.8998.0297.23001,102,0000.8170.0592.358
2019-10-1697.1797.6297.895.9900967,3000.8170.0612.379
2019-10-1598.1397.4898.5797.3400507,7000.8160.0632.371
2019-10-1498.9397.9199.2197.800465,3000.8190.072.384
2019-10-1199.398.8699.3897.800761,6000.8180.0752.396
2019-10-1096.9398.1198.4696.5800514,7000.8170.072.287
2019-10-0997.5396.8997.8296.4500580,5000.8160.0672.244
2019-10-0898.1996.6498.1996.4400730,1000.8170.0712.198
2019-10-0798.4598.5699.4197.6100658,0000.8150.0732.307
2019-10-0496.9598.7898.8996.9400542,4000.8150.0732.251
2019-10-0395.196.796.7494.8700446,6000.8130.0672.162
2019-10-0297.4195.3197.5195.200856,6000.8110.0622.163
2019-10-0198.8698.1498.8897.5900567,1000.8060.0672.247
2019-09-3099.7798.999.9898.700634,5000.8050.0632.238
2019-09-27102.1199.63102.3399.3100643,1000.8050.0642.261
2019-09-26101.94101.36101.94100.4800443,0000.8040.0682.303
2019-09-25101.36102.3102.58100.67001,140,6000.8050.0672.351
2019-09-24100.86100.91102.06100.15001,050,2000.8030.0612.267
2019-09-23100.1699.8101.2399.6100764,1000.8070.0562.251
2019-09-20101.45100.22101.52100.1300620,2000.8070.0562.219
2019-09-19102.03101.22102.85100.7100407,6000.8070.0612.205
2019-09-18102.75102.16102.81100.8100469,6000.8060.0652.239
2019-09-1799.44102.27102.5598.82001,103,2000.8070.0672.232
2019-09-1698.998.83100.0798.0200632,0000.8060.0552.137
2019-09-1399.2399.0799.4497.3100569,5000.8040.0572.16
2019-09-1297.8598.5599.5697.850.470488,1000.8030.0542.133
2019-09-1197.1797.2797.6895.8300840,3000.8010.052.13
2019-09-10101.9397.24101.9396.6500780,7000.8020.0492.127
2019-09-09103.82101.88104.28101.7200537,4000.8020.0642.279
2019-09-06101.4103.29103.47101.200751,6000.8020.0672.294
2019-09-0599.77101.07101.1699.3100608,9000.8010.0582.247
2019-09-0499.0998.9899.2498.2300405,0000.7990.0572.192
2019-09-0398.9198.6199.1798.100363,9000.80.0582.166
2019-08-3099.198.9199.4698.4600385,2000.80.0592.164
2019-08-2998.7198.8498.997.6200338,8000.80.0612.164
2019-08-2897.1197.6197.6796.400313,7000.80.062.111
2019-08-2798.4797.3698.4796.9300494,1000.80.0632.107
2019-08-2697.3397.7597.7896.5500598,2000.80.0632.121
2019-08-2398.7696.6199.5296.100681,4000.7990.0622.099
2019-08-2298.799.299.4998.2700419,6000.7960.0652.207
2019-08-2198.5898.498.5897.6800408,5000.7960.0632.186
2019-08-2098.0997.9998.7697.5400556,6000.7970.0642.176
2019-08-1997.4998.598.7597.2600621,5000.7970.0682.202
2019-08-1696.4896.6297.0696.0400585,9000.7960.0612.161
2019-08-1594.5696.0896.4594.4700465,9000.7970.0622.159
2019-08-1495.594.4396.5994.3800560,5000.7970.0572.107
2019-08-1395.3897.0297.5795.2100573,2000.7940.0562.187
2019-08-129795.6897.2695.6700498,5000.7930.0572.178
2019-08-0997.0197.6298.0596.5200586,9000.790.0592.205
2019-08-0895.8997.3597.4795.1600742,6000.7920.0532.218
2019-08-0794.0195.2395.5892.5900945,0000.7870.0472.17
2019-08-0694.1394.9695.2593.3300765,9000.7870.0452.147
2019-08-0596.4193.4896.4393.08001,072,7000.7860.0442.108
2019-08-0296.8197.0497.5696.0600775,1000.7760.0512.165
2019-08-0195.3196.7497.3495.3100986,2000.7770.0512.174
2019-07-3196.0895.4796.1594.9600592,4000.7820.0422.126
2019-07-3095.4595.996.1895.0700587,3000.7830.042.092
2019-07-2997.1895.7797.3195.5200599,7000.7810.0522.09
2019-07-2696.8897.1597.4896.4800774,0000.7810.0582.125
2019-07-2597.3296.797.8996.54001,147,3000.780.0632.14
2019-07-2499.0697.3199.3195.38002,170,5000.780.0652.164
2019-07-23100.8699.92101.6199.51001,174,6000.7830.0752.296
2019-07-2299.57100.83101.4498.3300730,2000.7840.0772.3
2019-07-19102.18100.78102.43100.7400664,8000.7840.0812.323
2019-07-18101.56102.18102.39101.2600706,4000.7830.0842.363
2019-07-17102.29101.69102.61101.5600803,4000.7830.0852.376
2019-07-16103.48102.33103.72102.3200664,4000.7820.0852.413
2019-07-15103.39103.25103.49102.6400520,7000.7820.0872.455
2019-07-12103.26103.31103.65102.7900532,5000.7830.092.445
2019-07-11102.08103.04103.15101.6500774,7000.7830.0922.515
2019-07-10101.22102.06102.64101.2200906,4000.7840.0912.527
2019-07-0999.62100.67100.7399.4400458,6000.7830.0882.458
2019-07-0899.9799.9100.3699.4500839,7000.7820.0852.453
2019-07-05100.34100.11100.4899.1800768,7000.7820.0852.407
2019-07-0398.31100.48100.6998.29001,180,9000.7820.0862.403
2019-07-0296.5298.7398.9696.11001,400,1000.780.0812.378
2019-07-0196.1496.2596.5495.52001,031,7000.7820.0762.334
2019-06-2895.295.2895.8895.1100904,3000.7830.0762.355
2019-06-2794.2895.2895.6294.2800579,9000.7880.0732.381
2019-06-2697.0993.7397.1793.57001,366,9000.7830.072.355
2019-06-2596.1897.0997.2595.7200777,3000.7840.0882.48
2019-06-2497.2895.9797.6595.4100665,4000.7880.0812.438
2019-06-2196.7897.3897.8196.5700977,8000.7870.0852.398
2019-06-2096.0996.8396.9895.6300450,2000.7860.0762.459
2019-06-199595.6196.0594.5500428,0000.7860.0692.444
2019-06-1894.5495.0295.4494.3800517,2000.7860.0672.404
2019-06-1795.0494.2995.3294.1900433,9000.7860.0672.429
2019-06-1494.7394.8295.194.1200391,3000.7860.0682.495
2019-06-1394.4194.5594.6393.410.470478,4000.7860.0662.475
2019-06-1293.6194.194.3593.4200530,7000.7850.0682.459
2019-06-1195.8793.9196.0993.7800439,6000.7850.072.478
2019-06-1095.2395.395.7394.8900433,5000.7850.0782.48
2019-06-0794.6994.895.5994.1900607,5000.7850.0762.426
2019-06-0694.8994.5394.9793.9900601,1000.7860.0772.427
2019-06-0591.7294.8294.9691.6600976,3000.7860.082.43
2019-06-0490.291.4591.6289.7300650,1000.7810.0652.304
2019-06-0389.3289.4290.1888.8900638,6000.7780.062.254
2019-05-3189.0589.3689.788.4600541,2000.7780.0622.271
2019-05-3089.3289.3790.289.0100472,5000.7820.062.262
2019-05-2988.7489.0689.1688.3500508,5000.7820.0572.267
2019-05-2888.8388.789.9688.6900671,5000.7820.052.279
2019-05-2489.1488.7589.6288.5400327,7000.7890.0552.313
2019-05-2388.288.7489.287.9200542,5000.7890.0562.346
2019-05-2289.5289.0889.7688.7900591,7000.7910.0562.362
2019-05-2189.5989.9990.2189.5700553,1000.790.062.393
2019-05-2088.7288.9889.1788.5300415,9000.790.0612.404
2019-05-1789.4189.0289.7788.8900822,8000.7930.0542.372
2019-05-1689.5889.6489.9288.8700593,4000.7910.0532.401
2019-05-1589.489.4790.2288.9800398,5000.7920.0542.385
2019-05-1489.8689.8890.8889.7900590,7000.7930.0612.374
2019-05-1390.0389.6190.0388.9300617,0000.7950.0592.368
2019-05-1089.5991.291.2989.1200593,7000.7940.0562.392
2019-05-0988.8789.8790.0988.3100400,2000.7930.0542.386
2019-05-0889.5289.790.2789.2900367,2000.7940.0562.368
2019-05-0790.7989.6191.1889.1700455,4000.7940.0592.344
2019-05-0690.4291.4291.689.7600391,1000.790.0662.437
2019-05-0391.390.8191.6390.7300420,7000.7920.062.391
2019-05-0291.1490.9591.6390.6800689,8000.7960.0692.385
2019-05-0190.8891.019290.3300716,2000.7980.0622.382
2019-04-3090.1490.8991.0190.0500707,2000.8020.0542.381
2019-04-2988.7290.1590.388.5700628,2000.8020.0492.388
2019-04-2688.3688.5988.8187.500791,5000.8020.0442.357
2019-04-2587.5988.1788.3186.9700734,4000.8010.0452.363
2019-04-2488.6287.929086.7200940,9000.8020.0452.34
2019-04-2388.4988.3888.9188.08001,251,6000.8010.0462.329
2019-04-2288.6588.4688.8388.0300475,5000.8030.0482.331
2019-04-188988.7289.2888.5300556,4000.8030.0492.422
2019-04-1788.5488.9289.0888.2500457,1000.8020.0472.463
2019-04-1687.5888.4888.5887.2100536,8000.8020.0492.471
2019-04-1586.5687.2287.4186.1500368,2000.8020.0422.479
2019-04-1286.5286.5686.7285.700647,2000.8030.042.438
2019-04-1186.4185.886.5785.2900895,8000.7970.032.388
2019-04-1086.6286.2686.6985.8400600,4000.7960.0372.393
2019-04-0987.0986.4687.6186.2100396,8000.7960.0342.399
2019-04-0887.3587.588.1186.7400567,4000.7950.0372.436
2019-04-0588.1687.3388.2186.9300780,4000.7930.0332.359
2019-04-0488.0387.9288.3687.4100487,8000.7950.0372.339
2019-04-0388.3388.0388.6187.7400674,1000.7950.0362.333
2019-04-0287.0587.7587.8386.8500677,8000.7940.0322.286
2019-04-0186.9887.1587.3286.400648,9000.7930.0372.354
2019-03-2986.0286.2586.5985.67001,221,6000.7920.0332.244
2019-03-288585.5185.5784.6300625,9000.7930.0342.237
2019-03-2784.5784.888583.98001,095,8000.7920.0362.189
2019-03-2684.1584.684.7183.7400541,0000.7940.0242.148
2019-03-2582.7683.7184.1382.7600725,7000.7920.0262.083
2019-03-2282.6282.783.1482.1300725,3000.7910.0282.056
2019-03-2181.983.1583.4681.900593,2000.7950.0222.107
2019-03-2082.9682.1883.2782.0200571,0000.7930.0122.08
2019-03-1983.3782.9584.0982.6300524,5000.790.0092.102
2019-03-1882.6183.0583.2482.6100668,4000.7890.0062.037
2019-03-1582.8182.3783.482.23001,149,4000.7880.0051.935
2019-03-1483.5282.883.8182.620.440847,8000.7880.0141.973
2019-03-1382.5783.4184.3182.28001,067,6000.7890.0172.024
2019-03-1282.7282.282.8282.1700849,9000.7880.0131.948
2019-03-1182.1582.482.7182.1300910,8000.7880.0161.951
2019-03-0883.5981.8383.8280.64001,574,5000.7850.0251.886
2019-03-0785.9884.3185.9884.06002,420,0000.7840.0311.927
2019-03-0687.2585.9887.2985.6100981,1000.7810.0341.98
2019-03-0588.4187.0388.5686.700841,4000.780.042.05
2019-03-0490.3988.4190.7187.8600791,7000.780.0462.104
2019-03-0190.4390.2290.7389.8800663,8000.7760.0522.251
2019-02-2889.1289.8189.8389.1200654,3000.7770.0512.236
2019-02-2789.1189.0589.6488.97001,046,6000.7780.0432.212
2019-02-2688.4189.3489.4888.27001,245,0000.7790.0462.224
2019-02-2587.788.488.8287.69001,238,5000.780.0442.148
2019-02-2286.487.3287.3886.400686,0000.7790.0412.113
2019-02-2186.4686.3786.5585.9600960,5000.7780.0382.096
2019-02-2086.0686.3886.3985.5400755,0000.7780.0372.059
2019-02-1985.7886.1386.4985.7500702,4000.7780.0382.045
2019-02-1585.8886.0786.0985.2700878,6000.780.0412.071
2019-02-1485.5585.4887.2384.86001,292,8000.7780.0392.078
2019-02-1386.1486.2986.6285.9900564,1000.780.0442.103
2019-02-1285.3185.8886.1285.2500498,9000.7820.0412.096
2019-02-1185.685.0385.7184.7300556,9000.7820.0372.085
2019-02-0884.8985.3885.4184.1700523,6000.7820.0472.152
2019-02-0784.8685.1585.2484.1200610,3000.7740.0572.142
2019-02-0685.2185.2685.4484.7900478,9000.7730.0572.123
2019-02-0585.3885.1485.3884.4500684,7000.7720.0442.099
2019-02-0485.7385.2885.7684.2400820,8000.7710.0412.127
2019-02-0186.3485.786.9885.1800715,4000.7630.0542.182
2019-01-3184.7286.3486.4684.4400790,8000.7630.0562.131
2019-01-3083.3985.0286.2882.29001,365,1000.7790.0642.075
2019-01-2984.4984.1684.7183.77001,294,8000.780.0662.129
2019-01-2883.4784.4184.4283.0800594,5000.7790.0692.105
2019-01-2584.0584.0484.4583.5500760,4000.7870.0732.116
2019-01-2482.8583.3583.4482.61001,004,1000.7890.0692.074
2019-01-2381.9383.183.281.7800731,7000.7960.0741.992
2019-01-2281.4181.7982.2280.7900987,4000.7940.0641.9
2019-01-1881.381.5482.280.8500684,8000.8010.0531.897
2019-01-1781.3580.8581.6980.5600628,8000.8020.061.853
2019-01-1679.8381.3681.5779.4500940,9000.8040.0651.851
2019-01-1578.8179.4879.778.8100477,6000.8090.0631.819
2019-01-1478.5178.9879.3378.5100717,2000.8150.0581.789
2019-01-1178.4679.1579.2478.0600731,0000.8150.0571.828
2019-01-1078.297979.1377.6300724,3000.8160.0661.773
2019-01-0978.4778.4379.0177.9500896,6000.8180.0581.734
2019-01-0878.8278.0579.4277.38001,105,4000.8110.0651.723
2019-01-0778.4378.2779.477.52001,418,8000.8110.0711.734
2019-01-0478.4980.3780.7677.83001,382,0000.8150.0881.807
2019-01-0380.3477.380.3477.14001,058,1000.8120.0771.717
2019-01-0279.0579.4480.4479.0200822,6000.810.0781.816
2018-12-3179.368080.477900458,1000.810.0811.793
2018-12-2879.5778.9880.2778.0700967,8000.8090.0771.757
2018-12-2776.9679.1479.1576.3200844,3000.8080.0851.754
2018-12-2675.8377.7477.7774.0400800,0000.8060.0821.705
2018-12-2476.9275.2777.3775.1900569,0000.8110.0791.63
2018-12-2179.1277.9880.977.95001,664,9000.8070.0931.72
2018-12-2081.2579.4581.678.9800965,4000.8060.0951.75
2018-12-1982.3781.4183.3380.82001,017,4000.7980.1051.835
2018-12-1884.182.1384.7581.82001,006,0000.80.1021.845
2018-12-1784.6483.6184.8483.3900876,8000.7970.1061.902
2018-12-1485.0584.8785.6684.3500535,9000.7980.1081.972
2018-12-1385.7385.3485.9984.740.440584,9000.8040.1111.993
2018-12-1286.0385.3786.5785.2900560,3000.8060.1091.976
2018-12-1186.1285.287.4585.1300858,2000.8060.1071.973
2018-12-1085.2584.9985.2583.05001,033,5000.8090.0981.961
2018-12-0787.7785.2587.9385.06001,167,4000.8090.0991.963
2018-12-0687.4487.7188.0186.59001,720,4000.8050.1022.03
2018-12-0490.3588.2190.7187.9200999,8000.8130.111.972
2018-12-0390.1390.4190.8989.7300902,6000.8180.1032.083
2018-11-3088.1489.1189.487.8600930,4000.8160.1032.022
2018-11-2987.6388.289.1786.9500740,7000.8140.0992.001
2018-11-2887.7187.7588.0386.51001,198,2000.8140.0961.987
2018-11-2786.9987.387.786.7001,040,9000.8210.1032.01
2018-11-2686.4687.2787.4886.38001,214,6000.8210.1031.996
2018-11-2384.8985.7386.0284.2300652,7000.8190.0961.918
2018-11-2185.9685.1585.9684.88001,222,7000.8220.0871.92
2018-11-2086.1185.3186.1184.24001,186,8000.8220.0911.947
2018-11-1986.5286.8487.1686.29001,014,6000.8210.0972.002
2018-11-1685.686.5986.8585.09001,001,1000.8290.0932.03
2018-11-1583.8385.9586.0683.1600958,0000.8290.0942.043
2018-11-1486.9883.8187.5583.57001,479,1000.8240.0871.973
2018-11-1386.5686.587.1986001,055,8000.8230.0932.111
2018-11-1288.1986.4688.3686.1800767,8000.8230.0922.13
2018-11-0988.7488.2189.187.4300699,1000.8220.0942.171
2018-11-0887.8389.1389.2487.8300670,6000.8210.1012.193
2018-11-0787.9888.5688.7687.52001,037,9000.8220.0972.231
2018-11-0686.3487.4487.5686.3300842,8000.8250.0952.173
2018-11-0585.0386.6186.6884.9700817,6000.8240.0972.161
2018-11-0285.2884.8985.7484.0600738,8000.8240.0852.103
2018-11-0184.4784.8985.3683.86001,087,8000.8240.0792.112
2018-10-3184.3584.6185.0284.05001,160,0000.830.0892.094
2018-10-3082.4383.7583.8681.65001,180,5000.8320.0812.048
2018-10-2982.3382.0583.0181.09001,393,2000.830.0771.979
2018-10-2680.9981.4982.1180.14001,429,5000.830.0711.98
2018-10-2579.7781.578279.12001,788,0000.8350.071.982
2018-10-2479.2479.5280.8578.05002,341,5000.8310.0651.924
2018-10-2377.5579.6779.8777.55001,851,3000.8440.0491.935
2018-10-2279.1179.0579.7378.8800952,4000.8670.0632.047
2018-10-1978.2178.7779.2377.8800666,1000.8680.0582.03
2018-10-1878.6878.0279.5577.8700829,0000.8680.0571.976
2018-10-1779.278.6879.3977.39002,256,2000.8690.0591.999
2018-10-1678.7679.9580.2878.4400808,3000.8690.0642.063
2018-10-1577.9878.0778.7377.86001,048,4000.870.0652.032
2018-10-1280.8778.0880.8777.18001,242,4000.870.0662.018
2018-10-1179.6277.7280.377.06002,049,1000.8730.0662.032
2018-10-1082.279.9982.6179.8800946,8000.8680.0792.109
2018-10-0982.6582.4182.9381.3900658,4000.8670.0742.251
2018-10-0883.3682.8883.4882.0900606,9000.8670.0772.282


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