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
|
|---|---|---|---|---|---|---|---|---|
03-01-2018 | ESTX 50 PR.EUR | STOXX50E | 3492.9 | 3519.73 | 3488.91 | 3509.88 | 3509.88 | 33320900 |
03-01-2018 | SSE Composite Index | 000001.SS | 3347.74 | 3379.92 | 3345.29 | 3369.11 | 3369.11 | 213800 |
03-01-2018 | Shenzhen Index | 399001.SZ | 11181.18 | 11316.46 | 11171.12 | 11280.3 | 11280.26 | 115500 |
02-01-2018 | TA-125 | TA125.TA | 1380.97 | 1385.86 | 1379.15 | 1385.7 | 1385.7 | 96319600 |
02-01-2018 | S&P BSE SENSEX | BSESN | 33913.55 | 33964.14 | 33703.37 | 33812.26 | 33812.26 | 10600 |
02-01-2018 | SSE Composite Index | 000001.SS | 3314.03 | 3349.05 | 3314.03 | 3348.33 | 3348.33 | 202300 |
02-01-2018 | BEL 20 | BFX | 3990.37 | 3991.9 | 3957.76 | 3979.53 | 3979.53 | 21160100 |
02-01-2018 | CAC 40 | FCHI | 5318.74 | 5318.74 | 5258.66 | 5288.6 | 5288.6 | 66802600 |
02-01-2018 | Euronext 100 Index | N100 | 1034.11 | 1034.12 | 1024.59 | 1030.6 | 1030.6 | 146037200 |
02-01-2018 | KOSPI Composite Index | KS11 | 2474.86 | 2481.02 | 2465.94 | 2479.65 | 2479.65 | 262200 |
02-01-2018 | IBOVESPA | BVSP | 76403 | 77909 | 76403 | 77891 | 77891 | 2880300 |
02-01-2018 | MERVAL | MERV | 30065.6 | 31143.7 | 30065.6 | 31084.4 | 31084.4 | - |
02-01-2018 | IDX COMPOSITE | JKSE | 6366.08 | 6445.91 | 6326.09 | 6339.24 | 6339.24 | 52168200 |
02-01-2018 | S&P/TSX Composite index | GSPTSE | 16213.4 | 16310 | 16181 | 16310 | 16310 | 157073400 |
02-01-2018 | Shenzhen Index | 399001.SZ | 11079.64 | 11178.05 | 11072.87 | 11178.05 | 11178.01 | 97900 |
02-01-2018 | IPC MEXICO | MXX | 49376.26 | 50083.02 | 49328.6 | 50033.95 | 50033.95 | 103387800 |
02-01-2018 | NYSE AMEX COMPOSITE INDEX | XAX | 2668.83 | 2689.11 | 2667.2 | 2688.04 | 2688.04 | - |
02-01-2018 | NASDAQ Composite | IXIC | 6937.65 | 7006.91 | 6924.08 | 7006.9 | 7006.9 | 1929700000 |
02-01-2018 | DAX PERFORMANCE-INDEX | GDAXI | 12897.69 | 12924.16 | 12745.15 | 12871.39 | 12871.39 | 86049300 |
02-01-2018 | Dow Jones Industrial Average | DJI | 24809.35 | 24864.19 | 24741.7 | 24824.01 | 24824.01 | 341130000 |
02-01-2018 | TSEC weighted index | TWII | 10664.82 | 10710.73 | 10650.77 | 10710.73 | 10710.73 | 2375900 |
02-01-2018 | S&P 500 | GSPC | 2683.73 | 2695.89 | 2682.36 | 2695.81 | 2695.81 | 3397430000 |
02-01-2018 | CBOE Volatility Index | VIX | 10.95 | 11.07 | 9.52 | 9.77 | 9.77 | - |
02-01-2018 | S&P/ASX 200 | AXJO | 6065.1 | 6074.1 | 6035.8 | 6061.3 | 6061.3 | - |
02-01-2018 | S&P/CLX IPSA | IPSA | 5565.63 | 5627.46 | 5558.54 | 5618.91 | 5618.91 | - |
02-01-2018 | Top 40 USD Net TRI Index | JN0U.JO | 4573.52 | 4618.88 | 4557.64 | 4557.64 | 4557.64 | - |
02-01-2018 | HANG SENG INDEX | HSI | 30028.29 | 30515.31 | 30028.29 | 30515.31 | 30515.31 | 2442333400 |
02-01-2018 | Russell 2000 | RUT | 1536.12 | 1550.3 | 1536.12 | 1550.01 | 1550.01 | 3397430000 |
02-01-2018 | ALL ORDINARIES | AORD | 6167.3 | 6177.4 | 6141.4 | 6166 | 6166 | 655733700 |
02-01-2018 | NYSE COMPOSITE | NYA | 12860.93 | 12902.72 | 12842.27 | 12902.72 | 12902.72 | 3397430000 |
02-01-2018 | Cboe UK 100 | BUK100P | 771.24 | 771.24 | 763.96 | 765.5 | 765.5 | - |
01-01-2018 | S&P BSE SENSEX | BSESN | 34059.99 | 34101.13 | 33766.15 | 33812.75 | 33812.75 | 7500 |