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
|
|---|---|---|---|---|---|---|---|---|
02-04-2024 | NYSE COMPOSITE | NYA | 18216.19 | 18216.19 | 18056.07 | 18107.53 | 18107.53 | 3886590000 |
02-04-2024 | TSEC weighted index | TWII | 20359.81 | 20466.57 | 20359.81 | 20466.57 | 20466.57 | 3410300 |
02-04-2024 | KOSPI Composite Index | KS11 | 2744.15 | 2760.33 | 2737.19 | 2753.16 | 2753.16 | 630400 |
02-04-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3880.07 | 3923.12 | 3879.63 | 3907.19 | 3907.19 | - |
02-04-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12105.29 | 12105.29 | 12027.81 | 12095.85 | 12095.85 | 16211200 |
02-04-2024 | IBOVESPA | BVSP | 126990 | 127654 | 126669 | 127549 | 127549 | 9073600 |
02-04-2024 | S&P/ASX 200 | AXJO | 7896.9 | 7910.5 | 7867.8 | 7887.9 | 7887.9 | 610100 |
02-04-2024 | Russell 2000 | RUT | 2087.42 | 2087.42 | 2054.34 | 2065.04 | 2065.04 | 3886590000 |
02-04-2024 | Shenzhen Index | 399001.SZ | 9633.97 | 9633.97 | 9546.47 | 9586.95 | 9586.95 | 1550500 |
02-04-2024 | ALL ORDINARIES | AORD | 8153.7 | 8168 | 8127.7 | 8145.8 | 8145.8 | 1210212300 |
02-04-2024 | SSE Composite Index | 000001.SS | 3076.88 | 3085.54 | 3063.98 | 3074.96 | 3074.96 | 367300 |
02-04-2024 | MOEX Russia Index | IMOEX.ME | 3369.32 | 3375.69 | 3357.55 | 3371.29 | 3371.29 | - |
02-04-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18492.36 | 18567.16 | 18275.94 | 18283.13 | 18283.13 | 82077300 |
02-04-2024 | IDX COMPOSITE | JKSE | 7199.12 | 7236.98 | 7153.94 | 7236.98 | 7236.98 | 127711500 |
02-04-2024 | BEL 20 | BFX | 3839.38 | 3867.21 | 3825.24 | 3829.98 | 3829.98 | 4245100 |
02-04-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
02-04-2024 | Euronext 100 Index | N100 | 1527.12 | 1540.31 | 1520.57 | 1521 | 1521 | 367598800 |
02-04-2024 | Cboe UK 100 | BUK100P | 795.8 | 801.24 | 792.53 | 793.4 | 793.4 | - |
02-04-2024 | TA-125 | TA125.TA | 2030.25 | 2035.86 | 1998.63 | 2001.34 | 2001.34 | 58977000 |
01-04-2024 | IPC MEXICO | MXX | 57423.51 | 57726.82 | 57291.95 | 57653.23 | 57653.23 | 165028800 |
01-04-2024 | IBOVESPA | BVSP | 128106 | 128659 | 126772 | 126990 | 126990 | 9372600 |
01-04-2024 | MOEX Russia Index | IMOEX.ME | 3343.66 | 3367.34 | 3343.66 | 3363.29 | 3363.29 | - |
01-04-2024 | SSE Composite Index | 000001.SS | 3049.02 | 3078.49 | 3049.02 | 3077.38 | 3077.38 | 375400 |
01-04-2024 | KOSPI Composite Index | KS11 | 2766.24 | 2769.87 | 2747.4 | 2747.86 | 2747.86 | 397600 |
01-04-2024 | Dow Jones Industrial Average | DJI | 39807.93 | 39815 | 39491.22 | 39566.85 | 39566.85 | 269470000 |
01-04-2024 | NYSE COMPOSITE | NYA | 18312.67 | 18315.15 | 18187.54 | 18216.19 | 18216.19 | 3325930000 |
01-04-2024 | Russell 2000 | RUT | 2125.91 | 2126.06 | 2100.14 | 2102.84 | 2102.84 | 3325930000 |
01-04-2024 | S&P/TSX Composite index | GSPTSE | 22186.5 | 22204.7 | 22110.6 | 22185.3 | 22185.3 | 207425200 |
01-04-2024 | TA-125 | TA125.TA | 2044.78 | 2050.02 | 2036.87 | 2039.13 | 2039.13 | 33183100 |
01-04-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4873.06 | 4907.83 | 4841.87 | 4899.25 | 4899.25 | - |
01-04-2024 | S&P BSE SENSEX | BSESN | 73968.62 | 74254.62 | 73909.39 | 74014.55 | 74014.55 | - |
01-04-2024 | NASDAQ Composite | IXIC | 16397.05 | 16490.65 | 16327.89 | 16396.83 | 16396.83 | 4798390000 |
01-04-2024 | TSEC weighted index | TWII | 20319.73 | 20387.23 | 20217.58 | 20222.33 | 20222.33 | 3144500 |
01-04-2024 | S&P 500 | GSPC | 5257.97 | 5263.95 | 5229.2 | 5243.77 | 5243.77 | 3325930000 |
01-04-2024 | Shenzhen Index | 399001.SZ | 9451.73 | 9647.07 | 9451.73 | 9647.07 | 9647.07 | 1656600 |
01-04-2024 | IDX COMPOSITE | JKSE | 7286.11 | 7295 | 7137.46 | 7205.06 | 7205.06 | 124345600 |
01-04-2024 | Nikkei 225 | N225 | 40646.7 | 40697.22 | 39706.45 | 39803.09 | 39803.09 | 134500000 |
01-04-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
01-04-2024 | CBOE Volatility Index | VIX | 13.61 | 14.15 | 13.55 | 13.65 | 13.65 | - |
31-03-2024 | TA-125 | TA125.TA | 2043.95 | 2045.37 | 2031.94 | 2043.55 | 2043.55 | 27374700 |
29-03-2024 | CBOE Volatility Index | VIX | - | - | - | - | - | - |
29-03-2024 | Nikkei 225 | N225 | 40277.45 | 40521.71 | 40268.11 | 40369.44 | 40369.44 | 122000000 |
29-03-2024 | Shenzhen Index | 399001.SZ | 9335.11 | 9400.85 | 9304.76 | 9400.85 | 9400.85 | 1231700 |
29-03-2024 | MOEX Russia Index | IMOEX.ME | 3313.17 | 3332.53 | 3305.22 | 3332.53 | 3332.53 | - |
29-03-2024 | TSEC weighted index | TWII | 20156.34 | 20335.92 | 20156.34 | 20294.45 | 20294.45 | 4231500 |
29-03-2024 | KOSPI Composite Index | KS11 | 2757.27 | 2757.55 | 2739.12 | 2746.63 | 2746.63 | 495500 |
29-03-2024 | SSE Composite Index | 000001.SS | 3008.38 | 3041.3 | 3008.17 | 3041.17 | 3041.17 | 334800 |
28-03-2024 | SSE Composite Index | 000001.SS | 2988.59 | 3033.37 | 2984.12 | 3010.66 | 3010.66 | 353200 |
28-03-2024 | TA-125 | TA125.TA | 2061.98 | 2061.98 | 2027.45 | 2028.57 | 2028.57 | 111903300 |
28-03-2024 | S&P 500 | GSPC | 5248.03 | 5264.85 | 5245.82 | 5254.35 | 5254.35 | 3998270000 |
28-03-2024 | Dow Jones Industrial Average | DJI | 39763.74 | 39868.59 | 39717.25 | 39807.37 | 39807.37 | 360970000 |
28-03-2024 | Cboe UK 100 | BUK100P | 793.08 | 797.36 | 793.08 | 795.8 | 795.8 | - |
28-03-2024 | NYSE COMPOSITE | NYA | 18255.24 | 18342.24 | 18255.24 | 18312.67 | 18312.67 | 3998270000 |
28-03-2024 | Nikkei 225 | N225 | 40324.42 | 40482.02 | 40054.06 | 40168.07 | 40168.07 | 135600000 |
28-03-2024 | TSEC weighted index | TWII | 20213.34 | 20222.2 | 20065.93 | 20146.55 | 20146.55 | 4294000 |
28-03-2024 | CAC 40 | FCHI | 8216.77 | 8253.59 | 8205.81 | 8205.81 | 8205.81 | 63579600 |
28-03-2024 | Shenzhen Index | 399001.SZ | 9221.53 | 9440.31 | 9221.53 | 9342.92 | 9342.92 | 1370500 |
28-03-2024 | MOEX Russia Index | IMOEX.ME | 3308.26 | 3313.59 | 3301.52 | 3312.77 | 3312.77 | - |
28-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4830.24 | 4873.06 | 4830.24 | 4873.06 | 4873.06 | - |
28-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18477.4 | 18513.83 | 18468.87 | 18492.49 | 18492.49 | 75716300 |
28-03-2024 | BEL 20 | BFX | 3840.13 | 3846.78 | 3821.49 | 3845.63 | 3845.63 | 4474600 |
28-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3841.01 | 3879.75 | 3819.24 | 3879.75 | 3879.75 | - |
28-03-2024 | S&P BSE SENSEX | BSESN | 73149.34 | 74190.31 | 73120.33 | 73651.35 | 73651.35 | 14900 |
28-03-2024 | ESTX 50 PR.EUR | STOXX50E | 5085.25 | 5103.26 | 5081.78 | 5083.42 | 5083.42 | 31375500 |
28-03-2024 | Euronext 100 Index | N100 | 1525.13 | 1530.86 | 1525.13 | 1526.34 | 1526.34 | 314297300 |
28-03-2024 | ALL ORDINARIES | AORD | 8073.6 | 8154.1 | 8073.6 | 8153.7 | 8153.7 | 1284949400 |
28-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
28-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12010.66 | 12117.94 | 11950.78 | 12105.29 | 12105.29 | 38010900 |
28-03-2024 | IDX COMPOSITE | JKSE | 7289.16 | 7313.01 | 7244.95 | 7288.81 | 7288.81 | 124084200 |
28-03-2024 | KOSPI Composite Index | KS11 | 2753.22 | 2756.86 | 2742.68 | 2745.82 | 2745.82 | 419300 |
28-03-2024 | CBOE Volatility Index | VIX | 12.93 | 13.1 | 12.84 | 13.01 | 13.01 | - |
28-03-2024 | Russell 2000 | RUT | 2115.77 | 2135.46 | 2115.77 | 2124.55 | 2124.55 | 3998270000 |
28-03-2024 | NASDAQ Composite | IXIC | 16377.23 | 16420.92 | 16347.38 | 16379.46 | 16379.46 | 5174450000 |
28-03-2024 | HANG SENG INDEX | HSI | 16378.4 | 16725.61 | 16345.9 | 16541.42 | 16541.42 | 3203421300 |
28-03-2024 | S&P/TSX Composite index | GSPTSE | 22126 | 22220.9 | 22126 | 22167 | 22167 | 245102700 |
28-03-2024 | S&P/ASX 200 | AXJO | 7819.6 | 7901.2 | 7819.6 | 7896.9 | 7896.9 | 704400 |
28-03-2024 | IBOVESPA | BVSP | 127689 | 128364 | 127270 | 128106 | 128106 | 9943400 |
27-03-2024 | S&P 500 | GSPC | 5226.31 | 5249.26 | 5213.92 | 5248.49 | 5248.49 | 3850500000 |
27-03-2024 | Russell 2000 | RUT | 2079.7 | 2114.65 | 2079.7 | 2114.35 | 2114.35 | 3850500000 |
27-03-2024 | NYSE COMPOSITE | NYA | 18059.19 | 18256.58 | 18059.19 | 18255.24 | 18255.24 | 3850500000 |
27-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4810.57 | 4834.14 | 4783.98 | 4830.24 | 4830.24 | - |
27-03-2024 | S&P/TSX Composite index | GSPTSE | 21960.4 | 22107.1 | 21953.5 | 22107.1 | 22107.1 | 208095800 |
27-03-2024 | IDX COMPOSITE | JKSE | 7364.23 | 7375.4 | 7292.8 | 7310.09 | 7310.09 | 125276700 |
27-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12031.81 | 12035.77 | 11981.55 | 12010.66 | 12010.66 | 28348400 |
27-03-2024 | Nikkei 225 | N225 | 40517.17 | 40979.36 | 40452.21 | 40762.73 | 40762.73 | 121300000 |
27-03-2024 | Shenzhen Index | 399001.SZ | 9437.56 | 9437.67 | 9222.47 | 9222.47 | 9222.47 | 1320900 |
27-03-2024 | CBOE Volatility Index | VIX | 13.13 | 13.34 | 12.66 | 12.78 | 12.78 | - |
27-03-2024 | NASDAQ Composite | IXIC | 16424.76 | 16431.82 | 16279.17 | 16399.52 | 16399.52 | 4768930000 |
27-03-2024 | MERVAL | MERV | 1214656 | 1228820 | 1199501 | 1213485 | 1213485 | - |
27-03-2024 | BEL 20 | BFX | 3810.97 | 3835.65 | 3810.97 | 3832.99 | 3832.99 | 3767300 |
27-03-2024 | Euronext 100 Index | N100 | 1522.71 | 1528.39 | 1522.71 | 1524.88 | 1524.88 | 255125900 |
27-03-2024 | S&P BSE SENSEX | BSESN | 72692.16 | 73138.73 | 72600.73 | 72996.31 | 72996.31 | 9400 |
27-03-2024 | TSEC weighted index | TWII | 20158.07 | 20255.1 | 20108.96 | 20200.12 | 20200.12 | 3865800 |
27-03-2024 | TA-125 | TA125.TA | 2046.54 | 2050.22 | 2029.77 | 2031.75 | 2031.75 | 53249900 |
27-03-2024 | MOEX Russia Index | IMOEX.ME | 3291.7 | 3304.09 | 3280.03 | 3304.09 | 3304.09 | - |
27-03-2024 | SSE Composite Index | 000001.SS | 3026.81 | 3030.45 | 2993.14 | 2993.14 | 2993.14 | 343200 |
27-03-2024 | IPC MEXICO | MXX | 57182.86 | 57599.08 | 57007.55 | 57369.01 | 57369.01 | 114250800 |
27-03-2024 | Cboe UK 100 | BUK100P | 793.33 | 793.83 | 789.42 | 793.08 | 793.08 | - |
27-03-2024 | S&P/ASX 200 | AXJO | 7780.2 | 7819.6 | 7771.8 | 7819.6 | 7819.6 | 473800 |
27-03-2024 | Dow Jones Industrial Average | DJI | 39461.98 | 39769.41 | 39461.98 | 39760.08 | 39760.08 | 332190000 |