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
|
|---|---|---|---|---|---|---|---|---|
08-03-2024 | Euronext 100 Index | N100 | 1491.66 | 1495.37 | 1487.35 | 1487.47 | 1487.47 | 256417200 |
08-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11803.93 | 11923.72 | 11786.35 | 11923.72 | 11923.72 | 21746600 |
08-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17849.85 | 17860.51 | 17795.13 | 17814.51 | 17814.51 | 67940300 |
08-03-2024 | MERVAL | MERV | 994808 | 1010420 | 985482 | 1002336 | 1002336 | - |
08-03-2024 | IPC MEXICO | MXX | 55134.63 | 55313.86 | 54890.26 | 54935.99 | 54935.99 | 134726600 |
08-03-2024 | BEL 20 | BFX | 3723.41 | 3748.02 | 3713 | 3733.99 | 3733.99 | 4265800 |
08-03-2024 | NYSE COMPOSITE | NYA | 17927.62 | 18021.87 | 17860.1 | 17889.62 | 17889.62 | 4208870000 |
08-03-2024 | SSE Composite Index | 000001.SS | 3026.17 | 3049.19 | 3016.9 | 3046.02 | 3046.02 | 319200 |
08-03-2024 | Shenzhen Index | 399001.SZ | 9281.61 | 9386.75 | 9230.06 | 9369.05 | 9369.05 | 1321100 |
08-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4620.58 | 4635.89 | 4592.01 | 4607.32 | 4607.32 | - |
08-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
08-03-2024 | Nikkei 225 | N225 | 39809.56 | 39989.33 | 39551.6 | 39688.94 | 39688.94 | 143300000 |
08-03-2024 | Cboe UK 100 | BUK100P | 771.24 | 771.26 | 765.99 | 767.43 | 767.43 | - |
08-03-2024 | KOSPI Composite Index | KS11 | 2676.79 | 2688 | 2668.38 | 2680.35 | 2680.35 | 454300 |
08-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4974.97 | 4986.57 | 4961.11 | 4961.11 | 4961.11 | 25083600 |
08-03-2024 | S&P 500 | GSPC | 5164.46 | 5189.26 | 5117.5 | 5123.69 | 5123.69 | 4208870000 |
07-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4570.39 | 4628.52 | 4567.28 | 4620.58 | 4620.58 | - |
07-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4901.01 | 4978.19 | 4891.79 | 4974.22 | 4974.22 | 33778900 |
07-03-2024 | SSE Composite Index | 000001.SS | 3040.21 | 3063.69 | 3023.12 | 3027.4 | 3027.4 | 377200 |
07-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
07-03-2024 | MOEX Russia Index | IMOEX.ME | 3309.31 | 3317.73 | 3303.93 | 3315.68 | 3315.68 | - |
07-03-2024 | HANG SENG INDEX | HSI | 16417.77 | 16512.41 | 16136.12 | 16229.78 | 16229.78 | 2535414300 |
07-03-2024 | Russell 2000 | RUT | 2079.32 | 2090.79 | 2079.32 | 2084.74 | 2084.74 | 4137980000 |
07-03-2024 | BEL 20 | BFX | 3679.39 | 3725.51 | 3668.44 | 3718.28 | 3718.28 | 5599400 |
07-03-2024 | CBOE Volatility Index | VIX | 14.98 | 14.98 | 14.25 | 14.44 | 14.44 | - |
07-03-2024 | S&P BSE SENSEX | BSESN | 74242.74 | 74245.17 | 73921.48 | 74119.39 | 74119.39 | 16000 |
07-03-2024 | Dow Jones Industrial Average | DJI | 38784.3 | 38910.35 | 38730.13 | 38791.35 | 38791.35 | 335580000 |
07-03-2024 | S&P 500 | GSPC | 5132.38 | 5165.62 | 5128.21 | 5157.36 | 5157.36 | 4137980000 |
07-03-2024 | TA-125 | TA125.TA | 1985.79 | 1987.77 | 1968.21 | 1968.28 | 1968.28 | 52204400 |
07-03-2024 | Nikkei 225 | N225 | 40331.06 | 40472.11 | 39518.4 | 39598.71 | 39598.71 | 137200000 |
07-03-2024 | IBOVESPA | BVSP | 128890 | 129188 | 128033 | 128340 | 128340 | 7350000 |
07-03-2024 | NYSE COMPOSITE | NYA | 17801.04 | 17949.67 | 17801.04 | 17927.62 | 17927.62 | 4137980000 |
07-03-2024 | CAC 40 | FCHI | 7925.41 | 8029.37 | 7905.41 | 8016.22 | 8016.22 | 63194300 |
07-03-2024 | TSEC weighted index | TWII | 19678.36 | 19794.57 | 19630.79 | 19693.52 | 19693.52 | 4581400 |
07-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11803.93 | 11821.89 | 11786.35 | 11814.8 | 11814.8 | 1410300 |
07-03-2024 | Cboe UK 100 | BUK100P | 769.32 | 772.44 | 765.96 | 771.24 | 771.24 | - |
07-03-2024 | Shenzhen Index | 399001.SZ | 9398.05 | 9454.54 | 9267.12 | 9267.12 | 9267.12 | 1528000 |
07-03-2024 | KOSPI Composite Index | KS11 | 2653.98 | 2660.26 | 2633.57 | 2647.62 | 2647.62 | 462900 |
07-03-2024 | NASDAQ Composite | IXIC | 16147.32 | 16309.02 | 16096.01 | 16273.38 | 16273.38 | 5072790000 |
07-03-2024 | IPC MEXICO | MXX | 55305.71 | 55494.12 | 54978.64 | 55049.49 | 55049.49 | 168372600 |
07-03-2024 | MERVAL | MERV | 999642 | 1010972 | 980158 | 994808 | 994808 | - |
07-03-2024 | Euronext 100 Index | N100 | 1477.39 | 1492.27 | 1471.14 | 1490.95 | 1490.95 | 344796400 |
07-03-2024 | ALL ORDINARIES | AORD | 7990.3 | 8029.4 | 7977.8 | 8026.7 | 8026.7 | 1140407100 |
07-03-2024 | S&P/TSX Composite index | GSPTSE | 21629.1 | 21799.5 | 21629.1 | 21794.6 | 21794.6 | 193764600 |
07-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17648.89 | 17879.11 | 17619.4 | 17842.85 | 17842.85 | 86702800 |
07-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3829.78 | 3859.13 | 3791.9 | 3859.13 | 3859.13 | - |
07-03-2024 | S&P/ASX 200 | AXJO | 7733.5 | 7767.1 | 7719.5 | 7763.7 | 7763.7 | 676900 |
07-03-2024 | IDX COMPOSITE | JKSE | 7338.73 | 7386.87 | 7334.31 | 7373.96 | 7373.96 | 193312700 |
06-03-2024 | NASDAQ Composite | IXIC | 16092 | 16128.56 | 15956.66 | 16031.54 | 16031.54 | 5511370000 |
06-03-2024 | NYSE COMPOSITE | NYA | 17669.49 | 17865.99 | 17669.49 | 17801.04 | 17801.04 | 4559050000 |
06-03-2024 | TA-125 | TA125.TA | 1983.54 | 1993.8 | 1979.56 | 1986.36 | 1986.36 | 38217600 |
06-03-2024 | Dow Jones Industrial Average | DJI | 38721.15 | 38858.13 | 38570.8 | 38661.05 | 38661.05 | 347900000 |
06-03-2024 | S&P 500 | GSPC | 5108.03 | 5127.97 | 5092.22 | 5104.76 | 5104.76 | 4559050000 |
06-03-2024 | BEL 20 | BFX | 3662.41 | 3703.86 | 3661.39 | 3695.03 | 3695.03 | 4908000 |
06-03-2024 | TSEC weighted index | TWII | 19283.61 | 19532.3 | 19246.3 | 19499.45 | 19499.45 | 3886200 |
06-03-2024 | IDX COMPOSITE | JKSE | 7252.08 | 7331.08 | 7248.53 | 7329.8 | 7329.8 | 180285900 |
06-03-2024 | S&P/TSX Composite index | GSPTSE | 21580.6 | 21712.7 | 21546.6 | 21594 | 21594 | 205464500 |
06-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17685.92 | 17745.16 | 17682.51 | 17716.71 | 17716.71 | 91487700 |
06-03-2024 | Nikkei 225 | N225 | 39792.37 | 40147.77 | 39769.04 | 40090.78 | 40090.78 | 112900000 |
06-03-2024 | CAC 40 | FCHI | 7925.79 | 7969.45 | 7919.37 | 7954.74 | 7954.74 | 53369000 |
06-03-2024 | SSE Composite Index | 000001.SS | 3041.75 | 3060.56 | 3034.35 | 3039.93 | 3039.93 | 341000 |
06-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4535.53 | 4610.78 | 4535.53 | 4570.39 | 4570.39 | - |
06-03-2024 | MERVAL | MERV | 992684 | 1025156 | 988466 | 999642 | 999642 | - |
06-03-2024 | Cboe UK 100 | BUK100P | 765.76 | 771.41 | 764.85 | 769.32 | 769.32 | - |
06-03-2024 | IPC MEXICO | MXX | 55464.05 | 55757.23 | 55217.91 | 55284.51 | 55284.51 | 163414700 |
06-03-2024 | S&P BSE SENSEX | BSESN | 73587.7 | 74151.27 | 73321.48 | 74085.99 | 74085.99 | 13300 |
06-03-2024 | Shenzhen Index | 399001.SZ | 9366.71 | 9487.19 | 9309.84 | 9395.65 | 9395.65 | 1397900 |
06-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3730.77 | 3835.74 | 3729.65 | 3835.74 | 3835.74 | - |
06-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4890.84 | 4920.57 | 4889.58 | 4915.49 | 4915.49 | 31096700 |
06-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11795.9 | 11827.42 | 11795.9 | 11825.84 | 11825.84 | 1403800 |
06-03-2024 | ALL ORDINARIES | AORD | 7988.3 | 7994.7 | 7951.2 | 7990.3 | 7990.3 | 1197369600 |
06-03-2024 | HANG SENG INDEX | HSI | 16167.45 | 16545.05 | 16145.22 | 16438.09 | 16438.09 | 2488701100 |
06-03-2024 | S&P/ASX 200 | AXJO | 7724.2 | 7738.2 | 7695.2 | 7733.5 | 7733.5 | 725100 |
06-03-2024 | CBOE Volatility Index | VIX | 14.27 | 14.93 | 13.89 | 14.5 | 14.5 | - |
06-03-2024 | IBOVESPA | BVSP | 128099 | 129323 | 128099 | 128890 | 128890 | 11057900 |
06-03-2024 | KOSPI Composite Index | KS11 | 2638.84 | 2649.78 | 2630.16 | 2641.49 | 2641.49 | 379000 |
06-03-2024 | Russell 2000 | RUT | 2069.81 | 2075.65 | 2059.86 | 2068.09 | 2068.09 | 4559050000 |
06-03-2024 | MOEX Russia Index | IMOEX.ME | 3298.86 | 3318.14 | 3289.25 | 3310.58 | 3310.58 | - |
06-03-2024 | Euronext 100 Index | N100 | 1469.67 | 1479.1 | 1469.41 | 1478.07 | 1478.07 | 334324100 |
06-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
05-03-2024 | S&P/TSX Composite index | GSPTSE | 21517.9 | 21623 | 21489.7 | 21525.9 | 21525.9 | 261291200 |
05-03-2024 | Euronext 100 Index | N100 | 1471.34 | 1474.31 | 1466.15 | 1469.72 | 1469.72 | 330878800 |
05-03-2024 | IDX COMPOSITE | JKSE | 7296.53 | 7305.45 | 7238.34 | 7247.46 | 7247.46 | 152811800 |
05-03-2024 | ALL ORDINARIES | AORD | 7996.5 | 8013.7 | 7972.3 | 7988.3 | 7988.3 | 1258928600 |
05-03-2024 | IPC MEXICO | MXX | 55450.03 | 55647.31 | 55104.62 | 55476.25 | 55476.25 | 177401700 |
05-03-2024 | CAC 40 | FCHI | 7946.89 | 7963.96 | 7923.71 | 7932.82 | 7932.82 | 49947000 |
05-03-2024 | IBOVESPA | BVSP | 128336 | 128989 | 127823 | 128098 | 128098 | 9692200 |
05-03-2024 | MERVAL | MERV | 1047614 | 1052676 | 991163 | 992684 | 992684 | - |
05-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3729.5 | 3748.1 | 3701.96 | 3735.39 | 3735.39 | - |
05-03-2024 | NASDAQ Composite | IXIC | 16077.74 | 16087.57 | 15862.63 | 15939.59 | 15939.59 | 6356800000 |
05-03-2024 | Russell 2000 | RUT | 2060.73 | 2072.3 | 2048.13 | 2053.71 | 2053.71 | 4418410000 |
05-03-2024 | HANG SENG INDEX | HSI | 16343.95 | 16450.37 | 16095.68 | 16162.64 | 16162.64 | 2697889500 |
05-03-2024 | Cboe UK 100 | BUK100P | 765.2 | 766.79 | 761.38 | 765.76 | 765.76 | - |
05-03-2024 | NYSE COMPOSITE | NYA | 17748.7 | 17793.46 | 17613.47 | 17669.49 | 17669.49 | 4418410000 |
05-03-2024 | TSEC weighted index | TWII | 19398.97 | 19453.85 | 19332.73 | 19386.92 | 19386.92 | 3826500 |
05-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11753.02 | 11758.21 | 11661.38 | 11685.21 | 11685.21 | 2240600 |
05-03-2024 | Dow Jones Industrial Average | DJI | 38906.98 | 38906.98 | 38457.83 | 38585.19 | 38585.19 | 393750000 |
05-03-2024 | KOSPI Composite Index | KS11 | 2660.8 | 2684.83 | 2649.35 | 2649.4 | 2649.4 | 457200 |
05-03-2024 | S&P BSE SENSEX | BSESN | 73767.42 | 73915.54 | 73412.25 | 73677.13 | 73677.13 | 21200 |
05-03-2024 | Nikkei 225 | N225 | 39881.73 | 40226.99 | 39840.34 | 40097.63 | 40097.63 | 115200000 |