Date
stringlengths 10
10
| Name
stringclasses 32
values | Symbol
stringclasses 32
values | Open
stringlengths 1
9
| High
stringlengths 1
9
| Low
stringlengths 1
9
| Close
stringlengths 1
9
| Adj Close
stringlengths 1
9
| Volume
stringlengths 1
11
|
|---|---|---|---|---|---|---|---|---|
18-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11766.98 | 11775.28 | 11690.78 | 11728.01 | 11728.01 | 22502400 |
18-03-2024 | S&P 500 | GSPC | 5154.77 | 5175.6 | 5145.47 | 5149.42 | 5149.42 | 4036220000 |
18-03-2024 | TA-125 | TA125.TA | 1954.22 | 1969.92 | 1950.04 | 1966.02 | 1966.02 | 71988500 |
18-03-2024 | S&P/TSX Composite index | GSPTSE | 21874.6 | 21874.6 | 21810.4 | 21837.2 | 21837.2 | 233448900 |
18-03-2024 | NASDAQ Composite | IXIC | 16154.92 | 16247.59 | 16094.17 | 16103.45 | 16103.45 | 5025040000 |
18-03-2024 | SSE Composite Index | 000001.SS | 3057.21 | 3085.31 | 3055.92 | 3084.93 | 3084.93 | 406700 |
18-03-2024 | Russell 2000 | RUT | 2042.12 | 2044.07 | 2024.57 | 2024.74 | 2024.74 | 4036220000 |
18-03-2024 | Dow Jones Industrial Average | DJI | 38826.93 | 38898.41 | 38760.79 | 38790.43 | 38790.43 | 327950000 |
18-03-2024 | KOSPI Composite Index | KS11 | 2678.52 | 2688.07 | 2665.28 | 2685.84 | 2685.84 | 408200 |
18-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
18-03-2024 | MERVAL | MERV | 1068974 | 1127043 | 1066664 | 1124137 | 1124137 | - |
18-03-2024 | CBOE Volatility Index | VIX | 14.75 | 14.85 | 14.26 | 14.33 | 14.33 | - |
18-03-2024 | NYSE COMPOSITE | NYA | 17848.08 | 17922.14 | 17846.09 | 17882.31 | 17882.31 | 4036220000 |
18-03-2024 | S&P/ASX 200 | AXJO | 7670.3 | 7679.5 | 7642 | 7675.8 | 7675.8 | 535500 |
18-03-2024 | IDX COMPOSITE | JKSE | 7338.08 | 7358.55 | 7300.94 | 7302.45 | 7302.45 | 155334600 |
18-03-2024 | IBOVESPA | BVSP | 126758 | 127540 | 126272 | 126954 | 126954 | 10512100 |
18-03-2024 | Cboe UK 100 | BUK100P | 773.91 | 775.7 | 772.3 | 773.55 | 773.55 | - |
18-03-2024 | Shenzhen Index | 399001.SZ | 9665.07 | 9752.83 | 9646.21 | 9752.83 | 9752.83 | 1763300 |
18-03-2024 | BEL 20 | BFX | 3690.02 | 3692.73 | 3666.82 | 3673.19 | 3673.19 | 3904700 |
18-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3818.39 | 3848.79 | 3749.59 | 3754.66 | 3754.66 | - |
18-03-2024 | Nikkei 225 | N225 | 38960.99 | 39769.11 | 38935.47 | 39740.44 | 39740.44 | 128700000 |
18-03-2024 | S&P BSE SENSEX | BSESN | 72587.3 | 72985.89 | 72314.16 | 72748.42 | 72748.42 | 11000 |
18-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4993.66 | 5004.08 | 4976.61 | 4982.76 | 4982.76 | 24806900 |
18-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17936.31 | 18015.49 | 17902.92 | 17932.68 | 17932.68 | 63024300 |
18-03-2024 | ALL ORDINARIES | AORD | 7923.8 | 7929 | 7894.2 | 7925.2 | 7925.2 | 1153161100 |
18-03-2024 | CAC 40 | FCHI | 8175.98 | 8184.34 | 8134.14 | 8148.14 | 8148.14 | 44608500 |
18-03-2024 | HANG SENG INDEX | HSI | 16690.26 | 16801.64 | 16641.58 | 16737.12 | 16737.12 | 2241776800 |
18-03-2024 | Euronext 100 Index | N100 | 1494.69 | 1499.56 | 1492.81 | 1494.49 | 1494.49 | 270194800 |
17-03-2024 | TA-125 | TA125.TA | 1924.3 | 1948.05 | 1924.3 | 1946.4 | 1946.4 | 24001200 |
15-03-2024 | TSEC weighted index | TWII | 19845.45 | 19888.13 | 19682.5 | 19682.5 | 19682.5 | 5186200 |
15-03-2024 | S&P/ASX 200 | AXJO | 7713.6 | 7713.6 | 7591.4 | 7670.3 | 7670.3 | 2298400 |
15-03-2024 | MERVAL | MERV | 1039095 | 1072100 | 1032473 | 1068974 | 1068974 | - |
15-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
15-03-2024 | MOEX Russia Index | IMOEX.ME | 3295.15 | 3313.42 | 3292.13 | 3300.07 | 3300.07 | - |
15-03-2024 | CBOE Volatility Index | VIX | 14.33 | 15.53 | 14.14 | 14.41 | 14.41 | - |
15-03-2024 | SSE Composite Index | 000001.SS | 3031.52 | 3056.45 | 3023.22 | 3054.64 | 3054.64 | 360300 |
15-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4759.29 | 4803.17 | 4746.43 | 4752.55 | 4752.55 | - |
15-03-2024 | Nikkei 225 | N225 | 38548.16 | 38808.68 | 38519.94 | 38707.64 | 38707.64 | 167100000 |
15-03-2024 | IPC MEXICO | MXX | 56163.26 | 56575.51 | 55855.16 | 56228.4 | 56228.4 | 935202200 |
15-03-2024 | CAC 40 | FCHI | 8163.19 | 8212.69 | 8155.69 | 8164.35 | 8164.35 | 151117200 |
15-03-2024 | IBOVESPA | BVSP | 127682 | 127957 | 126502 | 126742 | 126742 | 14992400 |
15-03-2024 | NYSE COMPOSITE | NYA | 17886.27 | 17902.6 | 17805.6 | 17848.08 | 17848.08 | 7753670000 |
15-03-2024 | NASDAQ Composite | IXIC | 16043.58 | 16055.33 | 15925.91 | 15973.17 | 15973.17 | 8261950000 |
15-03-2024 | ALL ORDINARIES | AORD | 7974 | 7974 | 7848.3 | 7923.8 | 7923.8 | 4081833400 |
15-03-2024 | Cboe UK 100 | BUK100P | 775.32 | 777.26 | 773.82 | 773.91 | 773.91 | - |
15-03-2024 | BEL 20 | BFX | 3695.82 | 3718.83 | 3684.2 | 3684.2 | 3684.2 | 20641900 |
15-03-2024 | Euronext 100 Index | N100 | 1494.13 | 1503.39 | 1492.4 | 1492.53 | 1492.53 | 879716000 |
15-03-2024 | HANG SENG INDEX | HSI | 16758.36 | 16821.13 | 16550.42 | 16720.89 | 16720.89 | 3776694200 |
15-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4993.44 | 5023.65 | 4986.02 | 4986.02 | 4986.02 | 83894000 |
15-03-2024 | Shenzhen Index | 399001.SZ | 9532.42 | 9616.49 | 9455.51 | 9612.75 | 9612.75 | 1495900 |
15-03-2024 | S&P 500 | GSPC | 5123.31 | 5136.86 | 5104.35 | 5117.09 | 5117.09 | 7753670000 |
15-03-2024 | Russell 2000 | RUT | 2020.63 | 2041.88 | 2018.95 | 2039.32 | 2039.32 | 7753670000 |
15-03-2024 | Dow Jones Industrial Average | DJI | 38809.65 | 38928.13 | 38618.2 | 38714.77 | 38714.77 | 774360000 |
15-03-2024 | KOSPI Composite Index | KS11 | 2701.91 | 2705.59 | 2666.84 | 2666.84 | 2666.84 | 582100 |
15-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3846.6 | 3866.45 | 3821.55 | 3824.75 | 3824.75 | - |
15-03-2024 | S&P BSE SENSEX | BSESN | 72886.77 | 72998.07 | 72484.82 | 72643.43 | 72643.43 | 22300 |
15-03-2024 | IDX COMPOSITE | JKSE | 7408.66 | 7416.34 | 7308.04 | 7328.05 | 7328.05 | 231480500 |
15-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11808.33 | 11808.33 | 11704.03 | 11766.98 | 11766.98 | 115959700 |
15-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17938.14 | 18038.11 | 17926.72 | 17936.65 | 17936.65 | 202910600 |
15-03-2024 | S&P/TSX Composite index | GSPTSE | 21808.8 | 21893.9 | 21788.7 | 21849.2 | 21849.2 | 601872700 |
14-03-2024 | S&P BSE SENSEX | BSESN | 72570.1 | 73364.3 | 72497.19 | 73097.28 | 73097.28 | 10000 |
14-03-2024 | ALL ORDINARIES | AORD | 7989.5 | 8002.5 | 7961.2 | 7974 | 7974 | 1473156900 |
14-03-2024 | CAC 40 | FCHI | 8158.27 | 8218.07 | 8153.69 | 8161.42 | 8161.42 | 62287100 |
14-03-2024 | KOSPI Composite Index | KS11 | 2698.37 | 2718.76 | 2696.31 | 2718.76 | 2718.76 | 609300 |
14-03-2024 | IBOVESPA | BVSP | 127992 | 128256 | 127192 | 127690 | 127690 | 9292600 |
14-03-2024 | HANG SENG INDEX | HSI | 17120.54 | 17209.82 | 16878.11 | 16961.66 | 16961.66 | 2699096400 |
14-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
14-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18002.97 | 18039.05 | 17899.93 | 17942.04 | 17942.04 | 93590600 |
14-03-2024 | CBOE Volatility Index | VIX | 13.62 | 15.33 | 13.42 | 14.4 | 14.4 | - |
14-03-2024 | Nikkei 225 | N225 | 38591.73 | 38840.33 | 38400.17 | 38807.38 | 38807.38 | 111100000 |
14-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3927.01 | 3930.17 | 3836.21 | 3843.55 | 3843.55 | - |
14-03-2024 | IPC MEXICO | MXX | 55838.32 | 56427.43 | 55838.32 | 56059.26 | 56059.26 | 226717800 |
14-03-2024 | MOEX Russia Index | IMOEX.ME | 3314.66 | 3318.49 | 3287.86 | 3297 | 3297 | - |
14-03-2024 | Shenzhen Index | 399001.SZ | 9598.42 | 9675.47 | 9489.02 | 9555.42 | 9555.42 | 1526300 |
14-03-2024 | TSEC weighted index | TWII | 19920.63 | 19995.51 | 19775.5 | 19937.92 | 19937.92 | 4476200 |
14-03-2024 | NYSE COMPOSITE | NYA | 18018.63 | 18030.92 | 17797.58 | 17886.27 | 17886.27 | 4687970000 |
14-03-2024 | MERVAL | MERV | 1050711 | 1054748 | 1027901 | 1039095 | 1039095 | - |
14-03-2024 | IDX COMPOSITE | JKSE | 7405.57 | 7454.45 | 7380.65 | 7433.31 | 7433.31 | 129206200 |
14-03-2024 | Dow Jones Industrial Average | DJI | 39122.39 | 39160.25 | 38704.36 | 38905.66 | 38905.66 | 375810000 |
14-03-2024 | ESTX 50 PR.EUR | STOXX50E | 5007.73 | 5031.82 | 4986.6 | 4993.12 | 4993.12 | 33713900 |
14-03-2024 | S&P/TSX Composite index | GSPTSE | 21954.8 | 21954.8 | 21737.5 | 21829.9 | 21829.9 | 281739300 |
14-03-2024 | Euronext 100 Index | N100 | 1495.89 | 1504.66 | 1492.04 | 1494.29 | 1494.29 | 362097600 |
14-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4746.85 | 4779.25 | 4735.52 | 4759.29 | 4759.29 | - |
14-03-2024 | Cboe UK 100 | BUK100P | 778.45 | 779.03 | 773.17 | 775.32 | 775.32 | - |
14-03-2024 | S&P 500 | GSPC | 5175.14 | 5176.85 | 5123.3 | 5150.48 | 5150.48 | 4687970000 |
14-03-2024 | S&P/ASX 200 | AXJO | 7729.4 | 7744.2 | 7700.4 | 7713.6 | 7713.6 | 857100 |
14-03-2024 | SSE Composite Index | 000001.SS | 3042.41 | 3060 | 3020.64 | 3038.23 | 3038.23 | 364100 |
14-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11809.02 | 11812.31 | 11757.91 | 11808.33 | 11808.33 | 20305700 |
14-03-2024 | BEL 20 | BFX | 3729.58 | 3740.39 | 3688.87 | 3691.85 | 3691.85 | 6457900 |
14-03-2024 | Russell 2000 | RUT | 2064.28 | 2064.28 | 2017.28 | 2031.18 | 2031.18 | 4687970000 |
14-03-2024 | NASDAQ Composite | IXIC | 16209.19 | 16245.32 | 16039.68 | 16128.53 | 16128.53 | 5450980000 |
14-03-2024 | TA-125 | TA125.TA | 1933.02 | 1943.38 | 1915.53 | 1917.78 | 1917.78 | 96645100 |
13-03-2024 | S&P/ASX 200 | AXJO | 7712.5 | 7741.8 | 7710.6 | 7729.4 | 7729.4 | 687500 |
13-03-2024 | ALL ORDINARIES | AORD | 7973 | 8002.7 | 7971.3 | 7989.5 | 7989.5 | 1084917000 |
13-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4985.83 | 5016.24 | 4983.82 | 5000.55 | 5000.55 | 33871200 |
13-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17984.5 | 18001.42 | 17939.56 | 17961.38 | 17961.38 | 92880500 |
13-03-2024 | Dow Jones Industrial Average | DJI | 39054.58 | 39201.94 | 38937.92 | 39043.32 | 39043.32 | 330930000 |
13-03-2024 | S&P/TSX Composite index | GSPTSE | 21838.1 | 22008.6 | 21838.1 | 21970.1 | 21970.1 | 268151700 |
13-03-2024 | NYSE COMPOSITE | NYA | 17974.06 | 18064.12 | 17974.06 | 18018.63 | 18018.63 | 4282890000 |
13-03-2024 | Euronext 100 Index | N100 | 1491.71 | 1500.02 | 1491.71 | 1495.66 | 1495.66 | 361244200 |