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
|
|---|---|---|---|---|---|---|---|---|
02-02-2018 | TSEC weighted index | TWII | 11151.65 | 11153.32 | 11070.43 | 11126.23 | 11126.23 | 2023400 |
02-02-2018 | MOEX Russia Index | IMOEX.ME | 2303.06 | 2309.6 | 2272.84 | 2281.84 | 2281.84 | - |
02-02-2018 | MERVAL | MERV | 34641.4 | 34644 | 32562.6 | 32614.8 | 32614.8 | - |
02-02-2018 | DAX PERFORMANCE-INDEX | GDAXI | 12954.59 | 12954.59 | 12782.07 | 12785.16 | 12785.16 | 140869300 |
02-02-2018 | Shenzhen Index | 399001.SZ | 10794.13 | 10933.15 | 10663.54 | 10925.16 | 10925.12 | 107000 |
02-02-2018 | IPC MEXICO | MXX | 50388 | 50513.31 | 49900.47 | 50395.83 | 50395.83 | 137153500 |
02-02-2018 | S&P 500 | GSPC | 2808.92 | 2808.92 | 2759.97 | 2762.13 | 2762.13 | 4340220000 |
02-02-2018 | S&P/CLX IPSA | IPSA | 5863.1 | 5867.62 | 5805.72 | 5825.99 | 5825.99 | - |
02-02-2018 | ALL ORDINARIES | AORD | 6198.8 | 6229.8 | 6186.9 | 6229.8 | 6229.8 | 711610700 |
02-02-2018 | Dow Jones Industrial Average | DJI | 26061.79 | 26061.79 | 25490.66 | 25520.96 | 25520.96 | 522880000 |
02-02-2018 | S&P/TSX Composite index | GSPTSE | 15780.5 | 15783 | 15600.9 | 15606 | 15606 | 233251100 |
02-02-2018 | CBOE Volatility Index | VIX | 13.64 | 17.86 | 13.64 | 17.31 | 17.31 | - |
01-02-2018 | NASDAQ Composite | IXIC | 7377.17 | 7441.09 | 7362.28 | 7385.86 | 7385.86 | 2311180000 |
01-02-2018 | S&P 500 | GSPC | 2816.45 | 2835.96 | 2812.7 | 2821.98 | 2821.98 | 3977380000 |
01-02-2018 | S&P/TSX Composite index | GSPTSE | 15920 | 15922.6 | 15818 | 15860.9 | 15860.9 | 224854400 |
01-02-2018 | Nikkei 225 | N225 | 23276.1 | 23492.77 | 23211.12 | 23486.11 | 23486.11 | 101800000 |
01-02-2018 | S&P BSE SENSEX | BSESN | 36048.99 | 36256.83 | 35501.74 | 35906.66 | 35906.66 | 25200 |
01-02-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2665.77 | 2691.56 | 2663.49 | 2683.63 | 2683.63 | - |
01-02-2018 | IBOVESPA | BVSP | 84913 | 86028 | 84833 | 85495 | 85495 | 4085300 |
01-02-2018 | TSEC weighted index | TWII | 11139.4 | 11212.1 | 11139.4 | 11160.25 | 11160.25 | 2257600 |
01-02-2018 | ALL ORDINARIES | AORD | 6146.5 | 6201.7 | 6146.5 | 6198.8 | 6198.8 | 915146800 |
01-02-2018 | Shenzhen Index | 399001.SZ | 11145.41 | 11171.36 | 10836.35 | 10864.34 | 10864.3 | 129200 |
01-02-2018 | CAC 40 | FCHI | 5510.59 | 5529.4 | 5432.59 | 5454.55 | 5454.55 | 87026200 |
01-02-2018 | IPC MEXICO | MXX | 50425.84 | 50926.96 | 50420.76 | 50591.15 | 50591.15 | 173045000 |
01-02-2018 | SSE Composite Index | 000001.SS | 3478.67 | 3495.09 | 3424.42 | 3446.98 | 3446.98 | 260500 |
01-02-2018 | Cboe UK 100 | BUK100P | 754.26 | 757.97 | 749.34 | 750.29 | 750.29 | - |
01-02-2018 | S&P/ASX 200 | AXJO | 6037.7 | 6093.6 | 6037.7 | 6090.1 | 6090.1 | - |
01-02-2018 | HANG SENG INDEX | HSI | 32950.3 | 33048.04 | 32642.09 | 32642.09 | 32642.09 | 2769125200 |
01-02-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4759.77 | 4802.32 | 4714.36 | 4756.68 | 4756.68 | - |
01-02-2018 | IDX COMPOSITE | JKSE | 6625.35 | 6658.88 | 6598.46 | 6598.46 | 6598.46 | 119722100 |
01-02-2018 | MERVAL | MERV | 34938.6 | 35461.5 | 34586.3 | 34641.4 | 34641.4 | - |
01-02-2018 | Russell 2000 | RUT | 1574.73 | 1582.28 | 1568.85 | 1579.87 | 1579.87 | 3977380000 |
01-02-2018 | S&P/CLX IPSA | IPSA | 5855.38 | 5894.93 | 5853.9 | 5862.57 | 5862.57 | - |
01-02-2018 | Dow Jones Industrial Average | DJI | 26083.04 | 26306.7 | 26014.44 | 26186.71 | 26186.71 | 410620000 |
01-02-2018 | ESTX 50 PR.EUR | STOXX50E | 3616.16 | 3636.22 | 3567.2 | 3577.35 | 3577.35 | 48185200 |
01-02-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8442.01 | 8442.01 | 8376.93 | 8383.87 | 8383.87 | 20831800 |
01-02-2018 | NYSE COMPOSITE | NYA | 13338.99 | 13414.78 | 13324.32 | 13381.97 | 13381.97 | 3977380000 |
01-02-2018 | Euronext 100 Index | N100 | 1067.7 | 1071.55 | 1056.2 | 1059.27 | 1059.27 | 208230700 |
01-02-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13235.15 | 13301.41 | 12971.78 | 13003.9 | 13003.9 | 122880100 |
01-02-2018 | KOSPI Composite Index | KS11 | 2578.91 | 2583.74 | 2564.59 | 2568.54 | 2568.54 | 595100 |
01-02-2018 | BEL 20 | BFX | 4129.75 | 4144.31 | 4094.63 | 4103.63 | 4103.63 | 32914000 |
01-02-2018 | TA-125 | TA125.TA | 1407.47 | 1410.89 | 1398.62 | 1403.13 | 1403.13 | 153142700 |
01-02-2018 | CBOE Volatility Index | VIX | 13.05 | 14.3 | 12.5 | 13.47 | 13.47 | - |
01-02-2018 | MOEX Russia Index | IMOEX.ME | 2292.22 | 2313.21 | 2288.31 | 2302.57 | 2302.57 | - |
31-01-2018 | TSEC weighted index | TWII | 11054.36 | 11158.29 | 11007.89 | 11103.79 | 11103.79 | 2642900 |
31-01-2018 | IPC MEXICO | MXX | 50385.95 | 50566.66 | 50127.01 | 50456.17 | 50456.17 | 193869800 |
31-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4753.45 | 4803.17 | 4749.2 | 4763.24 | 4763.24 | - |
31-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2674.53 | 2682.52 | 2663.87 | 2671.97 | 2671.97 | - |
31-01-2018 | CAC 40 | FCHI | 5483.51 | 5496.78 | 5471.18 | 5481.93 | 5481.93 | 83562500 |
31-01-2018 | S&P/TSX Composite index | GSPTSE | 15956.1 | 15979.9 | 15898.7 | 15951.7 | 15951.7 | 249790300 |
31-01-2018 | Nikkei 225 | N225 | 23205.23 | 23375.38 | 23092.85 | 23098.29 | 23098.29 | 99800000 |
31-01-2018 | HANG SENG INDEX | HSI | 32435.76 | 32933.98 | 32330.39 | 32887.27 | 32887.27 | 3314255500 |
31-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13210.76 | 13268.41 | 13159.35 | 13189.48 | 13189.48 | 111852500 |
31-01-2018 | BEL 20 | BFX | 4118.83 | 4128.07 | 4106.09 | 4111.65 | 4111.65 | 35877600 |
31-01-2018 | Dow Jones Industrial Average | DJI | 26268.17 | 26338.03 | 26050.98 | 26149.39 | 26149.39 | 479130000 |
31-01-2018 | Russell 2000 | RUT | 1584.71 | 1594.27 | 1571.26 | 1574.98 | 1574.98 | 4276270000 |
31-01-2018 | MOEX Russia Index | IMOEX.ME | 2278.83 | 2295.88 | 2266.95 | 2289.99 | 2289.99 | - |
31-01-2018 | NYSE COMPOSITE | NYA | 13416.83 | 13443.25 | 13320.37 | 13367.96 | 13367.96 | 4276270000 |
31-01-2018 | S&P 500 | GSPC | 2832.41 | 2839.26 | 2813.04 | 2823.81 | 2823.81 | 4276270000 |
31-01-2018 | MERVAL | MERV | 34241.3 | 34989.5 | 34241.3 | 34938.6 | 34938.6 | - |
31-01-2018 | ALL ORDINARIES | AORD | 6135.3 | 6151.8 | 6103.9 | 6146.5 | 6146.5 | 979382900 |
31-01-2018 | NASDAQ Composite | IXIC | 7443.25 | 7453.99 | 7381.12 | 7411.48 | 7411.48 | 2428990000 |
31-01-2018 | Cboe UK 100 | BUK100P | 761.51 | 761.53 | 753.93 | 754.26 | 754.26 | - |
31-01-2018 | IBOVESPA | BVSP | 84485 | 86213 | 84484 | 84913 | 84913 | 4233500 |
31-01-2018 | S&P BSE SENSEX | BSESN | 35951.64 | 36050.69 | 35818.41 | 35965.02 | 35965.02 | 11000 |
31-01-2018 | S&P/ASX 200 | AXJO | 6022.8 | 6043.7 | 5993.6 | 6037.7 | 6037.7 | - |
31-01-2018 | Euronext 100 Index | N100 | 1063.34 | 1065.53 | 1061.05 | 1063 | 1063 | 209666900 |
31-01-2018 | S&P/CLX IPSA | IPSA | 5859.61 | 5882.93 | 5839.79 | 5855.38 | 5855.38 | - |
31-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3605.7 | 3620.94 | 3600.36 | 3609.29 | 3609.29 | 40629300 |
31-01-2018 | TA-125 | TA125.TA | 1402.14 | 1409.06 | 1402.04 | 1407.58 | 1407.58 | 55259700 |
31-01-2018 | IDX COMPOSITE | JKSE | 6547.99 | 6627.83 | 6522.66 | 6605.63 | 6605.63 | 113846700 |
31-01-2018 | KOSPI Composite Index | KS11 | 2557.37 | 2597.14 | 2553.01 | 2566.46 | 2566.46 | 403100 |
31-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8298.58 | 8442.01 | 8246.75 | 8442.01 | 8442.01 | 48975800 |
31-01-2018 | Shenzhen Index | 399001.SZ | 11210.06 | 11244.18 | 11119.32 | 11159.68 | 11159.64 | 107200 |
31-01-2018 | SSE Composite Index | 000001.SS | 3470.51 | 3495.45 | 3454.73 | 3480.83 | 3480.83 | 207300 |
31-01-2018 | CBOE Volatility Index | VIX | 14.23 | 14.44 | 13.41 | 13.54 | 13.54 | - |
30-01-2018 | S&P 500 | GSPC | 2832.74 | 2837.75 | 2818.27 | 2822.43 | 2822.43 | 4012070000 |
30-01-2018 | Dow Jones Industrial Average | DJI | 26198.45 | 26256.99 | 26028.42 | 26076.89 | 26076.89 | 448330000 |
30-01-2018 | S&P/TSX Composite index | GSPTSE | 16030.2 | 16054.5 | 15947.1 | 15955.5 | 15955.5 | 227045000 |
30-01-2018 | SSE Composite Index | 000001.SS | 3511.5 | 3523.05 | 3484.66 | 3488.01 | 3488.01 | 186400 |
30-01-2018 | CAC 40 | FCHI | 5493.93 | 5518.94 | 5464.85 | 5473.78 | 5473.78 | 80083100 |
30-01-2018 | S&P/ASX 200 | AXJO | 6075.4 | 6075.4 | 6016.5 | 6022.8 | 6022.8 | - |
30-01-2018 | MERVAL | MERV | 34787.4 | 34835.7 | 33792.5 | 34241.3 | 34241.3 | - |
30-01-2018 | MOEX Russia Index | IMOEX.ME | 2276.37 | 2301.98 | 2264.16 | 2280.36 | 2280.36 | - |
30-01-2018 | CBOE Volatility Index | VIX | 13.93 | 15.42 | 13.88 | 14.79 | 14.79 | - |
30-01-2018 | Nikkei 225 | N225 | 23559.33 | 23581.98 | 23233.37 | 23291.97 | 23291.97 | 88800000 |
30-01-2018 | NASDAQ Composite | IXIC | 7388.89 | 7433.65 | 7373.99 | 7402.48 | 7402.48 | 2183420000 |
30-01-2018 | NYSE COMPOSITE | NYA | 13441.24 | 13458.54 | 13369.42 | 13375.51 | 13375.51 | 4012070000 |
30-01-2018 | ALL ORDINARIES | AORD | 6187.6 | 6187.6 | 6130.8 | 6135.3 | 6135.3 | 768204700 |
30-01-2018 | Shenzhen Index | 399001.SZ | 11319.97 | 11370 | 11260.31 | 11278.78 | 11278.74 | 93800 |
30-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13223.97 | 13309.86 | 13171.91 | 13197.71 | 13197.71 | 115152700 |
30-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8327.59 | 8329.86 | 8298.58 | 8298.58 | 8298.58 | 38134200 |
30-01-2018 | TSEC weighted index | TWII | 11189.57 | 11189.57 | 11076.78 | 11076.78 | 11076.78 | 2709200 |
30-01-2018 | S&P/CLX IPSA | IPSA | 5881.04 | 5885.26 | 5829.9 | 5859.61 | 5859.61 | - |
30-01-2018 | Euronext 100 Index | N100 | 1065.47 | 1069.1 | 1060.34 | 1061.9 | 1061.9 | 195844200 |
30-01-2018 | Russell 2000 | RUT | 1595.64 | 1595.64 | 1579.49 | 1582.82 | 1582.82 | 4012070000 |
30-01-2018 | Cboe UK 100 | BUK100P | 768.94 | 768.94 | 760.41 | 761.57 | 761.57 | - |
30-01-2018 | TA-125 | TA125.TA | 1407.22 | 1407.22 | 1397.23 | 1398.82 | 1398.82 | 92074300 |
30-01-2018 | IDX COMPOSITE | JKSE | 6666.83 | 6675.76 | 6546.65 | 6575.49 | 6575.49 | 99970800 |
30-01-2018 | HANG SENG INDEX | HSI | 32751.72 | 32976.75 | 32501.35 | 32607.29 | 32607.29 | 3177122400 |