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
|
|---|---|---|---|---|---|---|---|---|
16-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13228.6 | 13351.09 | 13196.56 | 13246.33 | 13246.33 | 85801600 |
16-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3613.1 | 3639.05 | 3611.56 | 3622.01 | 3622.01 | 35313300 |
16-01-2018 | KOSPI Composite Index | KS11 | 2504.16 | 2524.55 | 2498.55 | 2521.74 | 2521.74 | 341600 |
16-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2703.36 | 2716.41 | 2693.38 | 2699.49 | 2699.49 | - |
16-01-2018 | NASDAQ Composite | IXIC | 7307.19 | 7330.33 | 7205.93 | 7223.69 | 7223.69 | 2399790000 |
16-01-2018 | Russell 2000 | RUT | 1592.91 | 1604.02 | 1570.75 | 1572.97 | 1572.97 | 4362880000 |
16-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4658.8 | 4729.83 | 4656.52 | 4707.46 | 4707.46 | - |
16-01-2018 | S&P 500 | GSPC | 2798.96 | 2807.54 | 2768.64 | 2776.42 | 2776.42 | 4362880000 |
16-01-2018 | Shenzhen Index | 399001.SZ | 11283.6 | 11402.46 | 11283.29 | 11386.91 | 11386.87 | 117000 |
16-01-2018 | Cboe UK 100 | BUK100P | 778.37 | 780.72 | 775.61 | 776.23 | 776.23 | - |
16-01-2018 | ALL ORDINARIES | AORD | 6187.7 | 6189.2 | 6156.1 | 6165.9 | 6165.9 | 684812100 |
16-01-2018 | MERVAL | MERV | 33622.8 | 33697.5 | 33077 | 33521.6 | 33521.6 | - |
16-01-2018 | TSEC weighted index | TWII | 10955.81 | 10986.11 | 10920.5 | 10986.11 | 10986.11 | 2943900 |
16-01-2018 | TA-125 | TA125.TA | 1402.43 | 1404.51 | 1398.29 | 1400.59 | 1400.59 | 81968800 |
16-01-2018 | IDX COMPOSITE | JKSE | 6386.22 | 6429.69 | 6381.31 | 6429.69 | 6429.69 | 81954500 |
16-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8231.84 | 8283.25 | 8211.37 | 8250.54 | 8250.54 | 17752300 |
16-01-2018 | IPC MEXICO | MXX | 49292.38 | 49612.22 | 49290.12 | 49491.72 | 49491.72 | 156009100 |
16-01-2018 | SSE Composite Index | 000001.SS | 3403.47 | 3437.58 | 3401.96 | 3436.59 | 3436.59 | 211500 |
16-01-2018 | IBOVESPA | BVSP | 79751 | 80246 | 79668 | 79832 | 79832 | 2982500 |
16-01-2018 | HANG SENG INDEX | HSI | 31423.62 | 31904.75 | 31423.62 | 31904.75 | 31904.75 | 3097059200 |
16-01-2018 | S&P/ASX 200 | AXJO | 6077.1 | 6077.8 | 6042 | 6048.6 | 6048.6 | - |
16-01-2018 | S&P/TSX Composite index | GSPTSE | 16368.6 | 16373.3 | 16270.9 | 16298.9 | 16298.9 | 246627400 |
16-01-2018 | BEL 20 | BFX | 4156.53 | 4179.08 | 4152.88 | 4163.96 | 4163.96 | 24990600 |
15-01-2018 | CBOE Volatility Index | VIX | - | - | - | - | - | - |
15-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13244.37 | 13250.37 | 13173.71 | 13200.51 | 13200.51 | 58326200 |
15-01-2018 | HANG SENG INDEX | HSI | 31702.56 | 31733.18 | 31265.25 | 31338.87 | 31338.87 | 2664144600 |
15-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4637.63 | 4684.19 | 4624.8 | 4656.31 | 4656.31 | - |
15-01-2018 | Nikkei 225 | N225 | 23827.98 | 23833.27 | 23685.02 | 23714.88 | 23714.88 | 75400000 |
15-01-2018 | SSE Composite Index | 000001.SS | 3428.95 | 3442.5 | 3402.31 | 3410.49 | 3410.49 | 232000 |
15-01-2018 | Cboe UK 100 | BUK100P | 779.56 | 780.01 | 778.02 | 778.45 | 778.45 | - |
15-01-2018 | Shenzhen Index | 399001.SZ | 11453.33 | 11476.58 | 11277.31 | 11307.46 | 11307.42 | 133200 |
15-01-2018 | ALL ORDINARIES | AORD | 6176.8 | 6210.4 | 6176.8 | 6187.7 | 6187.7 | 761793100 |
15-01-2018 | TSEC weighted index | TWII | 10932.37 | 10962.55 | 10911.89 | 10956.31 | 10956.31 | 2672500 |
15-01-2018 | S&P/CLX IPSA | IPSA | 5734 | 5759.53 | 5734 | 5745.95 | 5745.95 | - |
15-01-2018 | KOSPI Composite Index | KS11 | 2510.97 | 2513.3 | 2496.18 | 2503.73 | 2503.73 | 404600 |
15-01-2018 | MOEX Russia Index | IMOEX.ME | 2268.01 | 2280.17 | 2259.66 | 2261.53 | 2261.53 | - |
15-01-2018 | Euronext 100 Index | N100 | 1066.83 | 1069.01 | 1064.27 | 1066.5 | 1066.5 | 126171100 |
15-01-2018 | S&P/ASX 200 | AXJO | 6070.1 | 6103.6 | 6070.1 | 6077.1 | 6077.1 | - |
15-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3612.73 | 3623.44 | 3603.47 | 3611.81 | 3611.81 | 26023100 |
15-01-2018 | IBOVESPA | BVSP | 79349 | 79847 | 79349 | 79752 | 79752 | 1941000 |
15-01-2018 | TA-125 | TA125.TA | 1403.6 | 1403.71 | 1396.98 | 1402.07 | 1402.07 | 54786400 |
15-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8242.35 | 8262.93 | 8211.37 | 8211.37 | 8211.37 | 13737000 |
15-01-2018 | CAC 40 | FCHI | 5515.55 | 5525.01 | 5501.28 | 5509.69 | 5509.69 | 56215000 |
15-01-2018 | IPC MEXICO | MXX | 49183.59 | 49455.31 | 49121.85 | 49387.28 | 49387.28 | 26871200 |
15-01-2018 | MERVAL | MERV | 32719.7 | 33698.2 | 32697.5 | 33622.8 | 33622.8 | - |
15-01-2018 | BEL 20 | BFX | 4164.24 | 4172.88 | 4151.09 | 4164.45 | 4164.45 | 18342800 |
15-01-2018 | S&P BSE SENSEX | BSESN | 34687.21 | 34963.69 | 34687.21 | 34843.51 | 34843.51 | 14600 |
15-01-2018 | S&P/TSX Composite index | GSPTSE | 16321.8 | 16384.5 | 16313.5 | 16371.8 | 16371.8 | 123891500 |
15-01-2018 | IDX COMPOSITE | JKSE | 6379.07 | 6390.89 | 6361.61 | 6382.19 | 6382.19 | 73531200 |
14-01-2018 | TA-125 | TA125.TA | - | - | - | - | - | - |
12-01-2018 | Shenzhen Index | 399001.SZ | 11459.46 | 11496.53 | 11420.26 | 11461.99 | 11461.95 | 102200 |
12-01-2018 | S&P/ASX 200 | AXJO | 6067.6 | 6086 | 6067.6 | 6070.1 | 6070.1 | - |
12-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8250.44 | 8274.8 | 8237.54 | 8242.35 | 8242.35 | 21963700 |
12-01-2018 | IDX COMPOSITE | JKSE | 6391.47 | 6409.17 | 6359.83 | 6370.06 | 6370.06 | 86340200 |
12-01-2018 | NASDAQ Composite | IXIC | 7208.17 | 7265.26 | 7205.18 | 7261.06 | 7261.06 | 1986600000 |
12-01-2018 | MERVAL | MERV | 32078.2 | 32765.7 | 32076.4 | 32719.7 | 32719.7 | - |
12-01-2018 | IPC MEXICO | MXX | 48764.91 | 49429.03 | 48521.61 | 49135.91 | 49135.91 | 170141300 |
12-01-2018 | CBOE Volatility Index | VIX | 9.74 | 10.31 | 9.54 | 10.16 | 10.16 | - |
12-01-2018 | SSE Composite Index | 000001.SS | 3423.88 | 3435.42 | 3417.98 | 3428.94 | 3428.94 | 174100 |
12-01-2018 | Dow Jones Industrial Average | DJI | 25638.39 | 25810.43 | 25633.08 | 25803.19 | 25803.19 | 376390000 |
12-01-2018 | Cboe UK 100 | BUK100P | 778.1 | 780.96 | 776.99 | 779.55 | 779.55 | - |
12-01-2018 | S&P/TSX Composite index | GSPTSE | 16296.1 | 16323.5 | 16278.1 | 16308.2 | 16308.2 | 242891100 |
12-01-2018 | S&P BSE SENSEX | BSESN | 34578.99 | 34638.42 | 34342.16 | 34592.39 | 34592.39 | 7800 |
12-01-2018 | KOSPI Composite Index | KS11 | 2499.87 | 2500.87 | 2482.15 | 2496.42 | 2496.42 | 438800 |
12-01-2018 | S&P/CLX IPSA | IPSA | 5717.65 | 5740.63 | 5706.08 | 5733.35 | 5733.35 | - |
12-01-2018 | MOEX Russia Index | IMOEX.ME | 2245.7 | 2262.38 | 2234.42 | 2262.38 | 2262.38 | - |
12-01-2018 | TSEC weighted index | TWII | 10818.24 | 10899.98 | 10818.24 | 10883.96 | 10883.96 | 2900300 |
12-01-2018 | BEL 20 | BFX | 4165.08 | 4166 | 4150.3 | 4164.12 | 4164.12 | 25059700 |
12-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2679.97 | 2692.16 | 2677.66 | 2688.06 | 2688.06 | - |
12-01-2018 | ALL ORDINARIES | AORD | 6176.2 | 6192.6 | 6176.2 | 6176.8 | 6176.8 | 820251100 |
12-01-2018 | IBOVESPA | BVSP | 79365 | 79440 | 78861 | 79349 | 79349 | 3577800 |
12-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13241.28 | 13265.14 | 13168.01 | 13245.03 | 13245.03 | 87893300 |
12-01-2018 | S&P 500 | GSPC | 2770.18 | 2787.85 | 2769.64 | 2786.24 | 2786.24 | 3587220000 |
12-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4582.78 | 4632.52 | 4577.34 | 4608.08 | 4608.08 | - |
12-01-2018 | Nikkei 225 | N225 | 23719.66 | 23743.05 | 23588.07 | 23653.82 | 23653.82 | 93700000 |
12-01-2018 | HANG SENG INDEX | HSI | 31298.05 | 31412.54 | 31198.36 | 31412.54 | 31412.54 | 2327417400 |
12-01-2018 | Euronext 100 Index | N100 | 1065.03 | 1067.08 | 1062.13 | 1066.79 | 1066.79 | 186627300 |
12-01-2018 | Russell 2000 | RUT | 1587.12 | 1598.18 | 1587.12 | 1591.97 | 1591.97 | 3587220000 |
12-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3597.19 | 3616.01 | 3597.19 | 3612.61 | 3612.61 | 36393700 |
12-01-2018 | CAC 40 | FCHI | 5502.63 | 5520.18 | 5486.09 | 5517.06 | 5517.06 | 80659900 |
12-01-2018 | NYSE COMPOSITE | NYA | 13240.96 | 13299.19 | 13237.55 | 13294.32 | 13294.32 | 3587220000 |
11-01-2018 | Nikkei 225 | N225 | 23656.39 | 23734.97 | 23601.84 | 23710.43 | 23710.43 | 83700000 |
11-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4593.94 | 4593.94 | 4533.29 | 4566.87 | 4566.87 | - |
11-01-2018 | NYSE COMPOSITE | NYA | 13106.6 | 13210.77 | 13106.6 | 13210.77 | 13210.77 | 3645690000 |
11-01-2018 | S&P/TSX Composite index | GSPTSE | 16276.2 | 16301.4 | 16244.9 | 16286.9 | 16286.9 | 231161200 |
11-01-2018 | MERVAL | MERV | 31632.4 | 32108.1 | 31610 | 32078.2 | 32078.2 | - |
11-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13281.2 | 13298.65 | 13151.84 | 13202.9 | 13202.9 | 110577300 |
11-01-2018 | IPC MEXICO | MXX | 48840.16 | 49026.05 | 48408.75 | 48799.39 | 48799.39 | 197594600 |
11-01-2018 | CBOE Volatility Index | VIX | 9.69 | 10.02 | 9.62 | 9.88 | 9.88 | - |
11-01-2018 | SSE Composite Index | 000001.SS | 3415.58 | 3426.48 | 3405.64 | 3425.34 | 3425.34 | 173800 |
11-01-2018 | BEL 20 | BFX | 4163.05 | 4164.58 | 4142.46 | 4155.31 | 4155.31 | 34082700 |
11-01-2018 | Dow Jones Industrial Average | DJI | 25398.6 | 25575.42 | 25396.19 | 25574.73 | 25574.73 | 346830000 |
11-01-2018 | Russell 2000 | RUT | 1560.22 | 1586.79 | 1560.22 | 1586.79 | 1586.79 | 3645690000 |
11-01-2018 | HANG SENG INDEX | HSI | 31066.21 | 31133.18 | 30950.07 | 31120.39 | 31120.39 | 1794778900 |
11-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3613.99 | 3617.75 | 3588.07 | 3595.24 | 3595.24 | 46094300 |
11-01-2018 | Euronext 100 Index | N100 | 1068.19 | 1068.34 | 1061.09 | 1062.71 | 1062.71 | 205395100 |
11-01-2018 | Shenzhen Index | 399001.SZ | 11411.58 | 11482.81 | 11372.36 | 11464.2 | 11464.16 | 106500 |
11-01-2018 | TA-125 | TA125.TA | 1380.18 | 1392.41 | 1380.18 | 1390.85 | 1390.85 | 72337100 |
11-01-2018 | S&P 500 | GSPC | 2752.97 | 2767.56 | 2752.78 | 2767.56 | 2767.56 | 3645690000 |
11-01-2018 | KOSPI Composite Index | KS11 | 2496.86 | 2502.52 | 2483.82 | 2487.91 | 2487.91 | 444300 |