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
|
|---|---|---|---|---|---|---|---|---|
11-01-2018 | S&P BSE SENSEX | BSESN | 34471.48 | 34558.88 | 34400.61 | 34503.49 | 34503.49 | 8100 |
11-01-2018 | IBOVESPA | BVSP | 78201 | 79365 | 78201 | 79365 | 79365 | 3409400 |
11-01-2018 | IDX COMPOSITE | JKSE | 6375.03 | 6386.34 | 6344.04 | 6386.34 | 6386.34 | 117346700 |
11-01-2018 | CAC 40 | FCHI | 5514.09 | 5516.59 | 5478.97 | 5488.55 | 5488.55 | 83544400 |
11-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2677.3 | 2698.23 | 2674.85 | 2682.78 | 2682.78 | - |
11-01-2018 | ALL ORDINARIES | AORD | 6205.9 | 6206.3 | 6163.9 | 6176.2 | 6176.2 | 674137600 |
11-01-2018 | MOEX Russia Index | IMOEX.ME | 2232.19 | 2246.82 | 2221.61 | 2246.45 | 2246.45 | - |
11-01-2018 | TSEC weighted index | TWII | 10824.54 | 10844.08 | 10770.1 | 10810.06 | 10810.06 | 2736200 |
11-01-2018 | S&P/CLX IPSA | IPSA | 5681.96 | 5720.47 | 5675.03 | 5717.65 | 5717.65 | - |
11-01-2018 | Cboe UK 100 | BUK100P | 775.49 | 778.57 | 775.13 | 778.09 | 778.09 | - |
11-01-2018 | S&P/ASX 200 | AXJO | 6096.7 | 6097.1 | 6053.9 | 6067.6 | 6067.6 | - |
11-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8364.9 | 8364.9 | 8239 | 8250.44 | 8250.44 | 29546500 |
11-01-2018 | NASDAQ Composite | IXIC | 7168.73 | 7211.78 | 7163.23 | 7211.78 | 7211.78 | 2015170000 |
10-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2670.95 | 2682.5 | 2669.75 | 2674.1 | 2674.1 | - |
10-01-2018 | HANG SENG INDEX | HSI | 31009.24 | 31267.57 | 30928.58 | 31073.72 | 31073.72 | 2595365800 |
10-01-2018 | Nikkei 225 | N225 | 23832.81 | 23864.76 | 23755.45 | 23788.2 | 23788.2 | 88800000 |
10-01-2018 | NYSE COMPOSITE | NYA | 13108.23 | 13131.11 | 13070.84 | 13106.6 | 13106.6 | 3579900000 |
10-01-2018 | IBOVESPA | BVSP | 78864 | 78864 | 78164 | 78201 | 78201 | 2759900 |
10-01-2018 | ALL ORDINARIES | AORD | 6241.5 | 6256.5 | 6205.2 | 6205.9 | 6205.9 | 795037200 |
10-01-2018 | S&P/TSX Composite index | GSPTSE | 16314.2 | 16341.1 | 16229.3 | 16248 | 16248 | 243953300 |
10-01-2018 | S&P/ASX 200 | AXJO | 6135.8 | 6150 | 6096.5 | 6096.7 | 6096.7 | - |
10-01-2018 | S&P/CLX IPSA | IPSA | 5710.47 | 5710.94 | 5666.56 | 5678.09 | 5678.09 | - |
10-01-2018 | SSE Composite Index | 000001.SS | 3414.11 | 3430.21 | 3398.84 | 3421.83 | 3421.83 | 209100 |
10-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8433.23 | 8444.32 | 8338.79 | 8364.9 | 8364.9 | 31743800 |
10-01-2018 | TSEC weighted index | TWII | 10915.32 | 10934.75 | 10819.25 | 10831.09 | 10831.09 | 3224000 |
10-01-2018 | BEL 20 | BFX | 4143.84 | 4164.7 | 4136.49 | 4157.55 | 4157.55 | 41446900 |
10-01-2018 | TA-125 | TA125.TA | 1391.45 | 1391.51 | 1377.92 | 1378.57 | 1378.57 | 41950200 |
10-01-2018 | CBOE Volatility Index | VIX | 10.11 | 10.85 | 9.82 | 9.82 | 9.82 | - |
10-01-2018 | Russell 2000 | RUT | 1559.01 | 1561.91 | 1551.52 | 1559.8 | 1559.8 | 3579900000 |
10-01-2018 | Dow Jones Industrial Average | DJI | 25348.13 | 25404.92 | 25256.99 | 25369.13 | 25369.13 | 341470000 |
10-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4626.37 | 4639.42 | 4547.53 | 4592.85 | 4592.85 | - |
10-01-2018 | Euronext 100 Index | N100 | 1069.71 | 1071.76 | 1064.22 | 1066.64 | 1066.64 | 229715800 |
10-01-2018 | Cboe UK 100 | BUK100P | 774.36 | 777.26 | 773.3 | 775.48 | 775.48 | - |
10-01-2018 | IPC MEXICO | MXX | 49666.23 | 49741.02 | 48722.27 | 48785.25 | 48785.25 | 173520200 |
10-01-2018 | IDX COMPOSITE | JKSE | 6380.92 | 6412.03 | 6355.22 | 6371.17 | 6371.17 | 70066900 |
10-01-2018 | MERVAL | MERV | 32138.6 | 32144.1 | 31219.6 | 31632.4 | 31632.4 | - |
10-01-2018 | CAC 40 | FCHI | 5518.32 | 5529.3 | 5487.56 | 5504.68 | 5504.68 | 96478300 |
10-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13355.28 | 13377.88 | 13227.57 | 13281.34 | 13281.34 | 120334900 |
10-01-2018 | NASDAQ Composite | IXIC | 7129.83 | 7154.24 | 7111.52 | 7153.57 | 7153.57 | 2132430000 |
10-01-2018 | S&P BSE SENSEX | BSESN | 34538.78 | 34565.63 | 34311.63 | 34433.07 | 34433.07 | 8500 |
10-01-2018 | Shenzhen Index | 399001.SZ | 11439.22 | 11446.41 | 11345.1 | 11437.08 | 11437.04 | 113800 |
10-01-2018 | S&P 500 | GSPC | 2745.55 | 2750.8 | 2736.06 | 2748.23 | 2748.23 | 3579900000 |
10-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3619.88 | 3625.35 | 3599.14 | 3609.83 | 3609.83 | 53970300 |
10-01-2018 | MOEX Russia Index | IMOEX.ME | 2227.33 | 2233.63 | 2213.77 | 2232.27 | 2232.27 | - |
10-01-2018 | KOSPI Composite Index | KS11 | 2516.33 | 2516.82 | 2493.98 | 2499.75 | 2499.75 | 444000 |
09-01-2018 | ALL ORDINARIES | AORD | 6236.5 | 6254.1 | 6236.5 | 6241.5 | 6241.5 | 829384000 |
09-01-2018 | HANG SENG INDEX | HSI | 30933.51 | 31056.7 | 30852.43 | 31011.41 | 31011.41 | 2004940800 |
09-01-2018 | SSE Composite Index | 000001.SS | 3406.11 | 3417.23 | 3403.59 | 3413.9 | 3413.9 | 191500 |
09-01-2018 | Euronext 100 Index | N100 | 1066.59 | 1071.72 | 1066.01 | 1070.79 | 1070.79 | 203658200 |
09-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2688.82 | 2691.4 | 2673.58 | 2673.61 | 2673.61 | - |
09-01-2018 | IDX COMPOSITE | JKSE | 6393.87 | 6402.74 | 6351.23 | 6373.14 | 6373.14 | 66932000 |
09-01-2018 | S&P/NZX 50 INDEX GROSS | NZ50 | 8426.48 | 8450.4 | 8417.38 | 8433.23 | 8433.23 | 27140200 |
09-01-2018 | Russell 2000 | RUT | 1562.22 | 1565.58 | 1558.86 | 1560.1 | 1560.1 | 3467460000 |
09-01-2018 | IBOVESPA | BVSP | 79379 | 79415 | 78699 | 78864 | 78864 | 3458600 |
09-01-2018 | KOSPI Composite Index | KS11 | 2510.73 | 2524.73 | 2498.41 | 2510.23 | 2510.23 | 374300 |
09-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3617.48 | 3629.73 | 3614.16 | 3622.87 | 3622.87 | 31607400 |
09-01-2018 | S&P/CLX IPSA | IPSA | 5705.61 | 5715.34 | 5692.12 | 5709.8 | 5709.8 | - |
09-01-2018 | S&P/ASX 200 | AXJO | 6130.4 | 6149.6 | 6130.4 | 6135.8 | 6135.8 | - |
09-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 13383.26 | 13425.02 | 13361.22 | 13385.59 | 13385.59 | 94770400 |
09-01-2018 | CBOE Volatility Index | VIX | 9.41 | 10.09 | 9.37 | 10.08 | 10.08 | - |
09-01-2018 | CAC 40 | FCHI | 5491.91 | 5525.67 | 5491.91 | 5523.94 | 5523.94 | 78844900 |
09-01-2018 | S&P 500 | GSPC | 2751.15 | 2759.14 | 2747.86 | 2751.29 | 2751.29 | 3467460000 |
09-01-2018 | Dow Jones Industrial Average | DJI | 25312.05 | 25439.78 | 25308.41 | 25385.8 | 25385.8 | 333490000 |
09-01-2018 | S&P/TSX Composite index | GSPTSE | 16351.4 | 16358.2 | 16309.8 | 16319.2 | 16319.2 | 236911700 |
09-01-2018 | NYSE COMPOSITE | NYA | 13123.83 | 13156.88 | 13110.9 | 13120.84 | 13120.84 | 3467460000 |
09-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4598.01 | 4646.17 | 4581.82 | 4620.24 | 4620.24 | - |
09-01-2018 | IPC MEXICO | MXX | 50002.03 | 50162.75 | 49543.21 | 49701.37 | 49701.37 | 203050800 |
09-01-2018 | Nikkei 225 | N225 | 23948.97 | 23952.61 | 23789.03 | 23849.99 | 23849.99 | 94100000 |
09-01-2018 | NASDAQ Composite | IXIC | 7174.19 | 7181.14 | 7148.3 | 7163.58 | 7163.58 | 2155810000 |
09-01-2018 | TSEC weighted index | TWII | 10922.35 | 10931 | 10860.77 | 10914.89 | 10914.89 | 2933100 |
09-01-2018 | Cboe UK 100 | BUK100P | 771.2 | 774.91 | 771.2 | 774.36 | 774.36 | - |
09-01-2018 | TA-125 | TA125.TA | 1391.4 | 1396.46 | 1390.32 | 1390.32 | 1390.32 | 52469600 |
09-01-2018 | S&P BSE SENSEX | BSESN | 34431.61 | 34488.03 | 34343.41 | 34443.19 | 34443.19 | 11200 |
09-01-2018 | MOEX Russia Index | IMOEX.ME | 2211.4 | 2242.87 | 2211.4 | 2225.39 | 2225.39 | - |
09-01-2018 | BEL 20 | BFX | 4120.05 | 4142.98 | 4118.56 | 4141.64 | 4141.64 | 24565100 |
09-01-2018 | Shenzhen Index | 399001.SZ | 11371.93 | 11449.6 | 11358.13 | 11447.09 | 11447.04 | 107900 |
09-01-2018 | MERVAL | MERV | 32351.2 | 32648.4 | 32104.5 | 32138.6 | 32138.6 | - |
08-01-2018 | Russell 2000 | RUT | 1559.8 | 1562.99 | 1548.23 | 1561.81 | 1561.81 | 3246160000 |
08-01-2018 | NYSE COMPOSITE | NYA | 13096.65 | 13117.24 | 13065.24 | 13114.35 | 13114.35 | 3246160000 |
08-01-2018 | Euronext 100 Index | N100 | 1064.23 | 1066.47 | 1062.88 | 1064.02 | 1064.02 | 156740700 |
08-01-2018 | SSE Composite Index | 000001.SS | 3391.55 | 3412.73 | 3384.56 | 3409.48 | 3409.48 | 236200 |
08-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4596.72 | 4623.2 | 4577.37 | 4603.12 | 4603.12 | - |
08-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3610.97 | 3624.74 | 3608.82 | 3616.45 | 3616.45 | 28252700 |
08-01-2018 | Nikkei 225 | N225 | - | - | - | - | - | - |
08-01-2018 | Dow Jones Industrial Average | DJI | 25308.4 | 25311.99 | 25235.41 | 25283 | 25283 | 341390000 |
08-01-2018 | IBOVESPA | BVSP | 79070 | 79395 | 78631 | 79379 | 79379 | 2550800 |
08-01-2018 | ALL ORDINARIES | AORD | 6229.7 | 6251.1 | 6229.7 | 6236.5 | 6236.5 | 596313600 |
08-01-2018 | CAC 40 | FCHI | 5483.47 | 5499.15 | 5478.92 | 5487.42 | 5487.42 | 72318000 |
08-01-2018 | Shenzhen Index | 399001.SZ | 11343.82 | 11386.04 | 11287.6 | 11382.72 | 11382.67 | 122800 |
08-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2705.51 | 2705.51 | 2686.75 | 2688.69 | 2688.69 | - |
08-01-2018 | S&P/TSX Composite index | GSPTSE | 16355.4 | 16373.5 | 16297.9 | 16317.7 | 16317.7 | 166095400 |
08-01-2018 | HANG SENG INDEX | HSI | 30895.09 | 30929.15 | 30732.54 | 30899.53 | 30899.53 | 2004162500 |
08-01-2018 | MERVAL | MERV | 32190.3 | 32419.4 | 31880.3 | 32351.2 | 32351.2 | - |
08-01-2018 | Cboe UK 100 | BUK100P | 772.61 | 774.78 | 770.87 | 771.2 | 771.2 | - |
08-01-2018 | IPC MEXICO | MXX | 49916.57 | 50233.62 | 49891.07 | 49995.57 | 49995.57 | 145968200 |
08-01-2018 | S&P BSE SENSEX | BSESN | 34216.33 | 34385.67 | 34216.33 | 34352.79 | 34352.79 | 13500 |
08-01-2018 | S&P/ASX 200 | AXJO | 6122.3 | 6143 | 6122.3 | 6130.4 | 6130.4 | - |
08-01-2018 | TA-125 | TA125.TA | 1398.34 | 1398.85 | 1387.24 | 1389.03 | 1389.03 | 71009800 |
08-01-2018 | KOSPI Composite Index | KS11 | 2510.7 | 2515.37 | 2494.18 | 2513.28 | 2513.28 | 311400 |
08-01-2018 | BEL 20 | BFX | 4114.4 | 4124.46 | 4110.5 | 4114.53 | 4114.53 | 21194600 |