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
|
|---|---|---|---|---|---|---|---|---|
27-03-2024 | CAC 40 | FCHI | 8186.07 | 8230.38 | 8174.26 | 8204.81 | 8204.81 | 49550700 |
27-03-2024 | ALL ORDINARIES | AORD | 8036.7 | 8073.6 | 8029.2 | 8073.6 | 8073.6 | 1129921800 |
27-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18385.17 | 18511.17 | 18385.17 | 18477.09 | 18477.09 | 66344700 |
27-03-2024 | ESTX 50 PR.EUR | STOXX50E | 5063.27 | 5095.11 | 5063.27 | 5081.74 | 5081.74 | 25287000 |
27-03-2024 | IBOVESPA | BVSP | 126863 | 127756 | 126223 | 127691 | 127691 | 9918200 |
27-03-2024 | HANG SENG INDEX | HSI | 16530.44 | 16612 | 16354.81 | 16392.84 | 16392.84 | 2769889600 |
27-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3820.03 | 3858.8 | 3811.52 | 3851.76 | 3851.76 | - |
27-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
27-03-2024 | KOSPI Composite Index | KS11 | 2745 | 2762.03 | 2745 | 2755.11 | 2755.11 | 510600 |
26-03-2024 | S&P 500 | GSPC | 5228.85 | 5235.16 | 5203.42 | 5203.58 | 5203.58 | 3871790000 |
26-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4832.86 | 4865.61 | 4797.91 | 4810.57 | 4810.57 | - |
26-03-2024 | ALL ORDINARIES | AORD | 8071.5 | 8071.5 | 8030.2 | 8036.7 | 8036.7 | 1104695800 |
26-03-2024 | NASDAQ Composite | IXIC | 16446.85 | 16476.38 | 16312.95 | 16315.7 | 16315.7 | 5144260000 |
26-03-2024 | CBOE Volatility Index | VIX | 13.12 | 13.43 | 12.84 | 13.24 | 13.24 | - |
26-03-2024 | Russell 2000 | RUT | 2083.44 | 2093.52 | 2070 | 2070.16 | 2070.16 | 3871790000 |
26-03-2024 | BEL 20 | BFX | 3803.16 | 3811.28 | 3783.53 | 3807.47 | 3807.47 | 4121800 |
26-03-2024 | Nikkei 225 | N225 | 40345.04 | 40529.53 | 40280.85 | 40398.03 | 40398.03 | 101400000 |
26-03-2024 | Euronext 100 Index | N100 | 1518.61 | 1525.05 | 1517.04 | 1523.29 | 1523.29 | 262183200 |
26-03-2024 | Cboe UK 100 | BUK100P | 791.89 | 793.38 | 789.21 | 793.33 | 793.33 | - |
26-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
26-03-2024 | IPC MEXICO | MXX | 56634.85 | 57422.25 | 56435.27 | 57209.7 | 57209.7 | 125010900 |
26-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12067.03 | 12078 | 11988.05 | 12031.81 | 12031.81 | 28396800 |
26-03-2024 | S&P/TSX Composite index | GSPTSE | 21960.1 | 22037.7 | 21906.2 | 21912.5 | 21912.5 | 241140400 |
26-03-2024 | NYSE COMPOSITE | NYA | 18077.15 | 18122.92 | 18059.19 | 18059.19 | 18059.19 | 3871790000 |
26-03-2024 | MOEX Russia Index | IMOEX.ME | 3286.2 | 3291 | 3275.8 | 3285.54 | 3285.54 | - |
26-03-2024 | Shenzhen Index | 399001.SZ | 9413.26 | 9490.75 | 9366 | 9449.43 | 9449.43 | 1364800 |
26-03-2024 | HANG SENG INDEX | HSI | 16548.5 | 16728.9 | 16452.55 | 16618.32 | 16618.32 | 2745765700 |
26-03-2024 | CAC 40 | FCHI | 8160.64 | 8188.53 | 8136.64 | 8184.75 | 8184.75 | 54983800 |
26-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18262.11 | 18411.98 | 18256.81 | 18384.35 | 18384.35 | 58786600 |
26-03-2024 | KOSPI Composite Index | KS11 | 2756.42 | 2779.4 | 2752.27 | 2757.09 | 2757.09 | 448300 |
26-03-2024 | S&P/ASX 200 | AXJO | 7811.9 | 7812.3 | 7775.7 | 7780.2 | 7780.2 | 579500 |
26-03-2024 | TA-125 | TA125.TA | 2037.34 | 2044.22 | 2022.85 | 2043.8 | 2043.8 | 62561500 |
26-03-2024 | IBOVESPA | BVSP | 126931 | 127193 | 126591 | 126863 | 126863 | 9435700 |
26-03-2024 | IDX COMPOSITE | JKSE | 7337.66 | 7371.84 | 7330.46 | 7365.66 | 7365.66 | 138442500 |
26-03-2024 | TSEC weighted index | TWII | 20208.88 | 20397.07 | 19977.4 | 20126.49 | 20126.49 | 4582900 |
26-03-2024 | ESTX 50 PR.EUR | STOXX50E | 5046.26 | 5072.75 | 5038.73 | 5064.18 | 5064.18 | 25325900 |
26-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3819.85 | 3837.81 | 3801.03 | 3814.24 | 3814.24 | - |
26-03-2024 | SSE Composite Index | 000001.SS | 3026.92 | 3036.49 | 3006.26 | 3031.48 | 3031.48 | 345900 |
26-03-2024 | S&P BSE SENSEX | BSESN | 72396.97 | 72705.29 | 72363.03 | 72470.3 | 72470.3 | 30600 |
26-03-2024 | MERVAL | MERV | 1212897 | 1223912 | 1194006 | 1214656 | 1214656 | - |
26-03-2024 | Dow Jones Industrial Average | DJI | 39338.32 | 39439.44 | 39277.19 | 39282.33 | 39282.33 | 306940000 |
25-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12067.03 | 12067.03 | 12006.26 | 12014.12 | 12014.12 | 820300 |
25-03-2024 | IDX COMPOSITE | JKSE | 7339.52 | 7377.76 | 7316.93 | 7377.76 | 7377.76 | 124315600 |
25-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3795.3 | 3835.8 | 3771.94 | 3808.68 | 3808.68 | - |
25-03-2024 | Euronext 100 Index | N100 | 1515.03 | 1521.19 | 1512.12 | 1518.73 | 1518.73 | 238452800 |
25-03-2024 | IBOVESPA | BVSP | 127027 | 127224 | 126750 | 126931 | 126931 | 8060500 |
25-03-2024 | Cboe UK 100 | BUK100P | 793.64 | 793.89 | 789.05 | 791.89 | 791.89 | - |
25-03-2024 | MOEX Russia Index | IMOEX.ME | 3251.24 | 3281.63 | 3234.95 | 3281.63 | 3281.63 | - |
25-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
25-03-2024 | ALL ORDINARIES | AORD | 8026.3 | 8103.5 | 8026.3 | 8071.5 | 8071.5 | 846056400 |
25-03-2024 | Shenzhen Index | 399001.SZ | 9538.35 | 9601.84 | 9421.08 | 9422.61 | 9422.61 | 1501600 |
25-03-2024 | TSEC weighted index | TWII | 20228.64 | 20285.38 | 20172.8 | 20192.25 | 20192.25 | 3611700 |
25-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18206.36 | 18285.58 | 18176.85 | 18261.31 | 18261.31 | 53804600 |
25-03-2024 | S&P/ASX 200 | AXJO | 7770.6 | 7844.4 | 7770.6 | 7811.9 | 7811.9 | 462500 |
25-03-2024 | CBOE Volatility Index | VIX | 13.67 | 13.67 | 13.11 | 13.19 | 13.19 | - |
25-03-2024 | BEL 20 | BFX | 3806.88 | 3817.79 | 3803.42 | 3811.5 | 3811.5 | 4165200 |
25-03-2024 | Russell 2000 | RUT | 2075.06 | 2088.48 | 2074.16 | 2074.16 | 2074.16 | 3331360000 |
25-03-2024 | NYSE COMPOSITE | NYA | 18112.04 | 18153.25 | 18073.67 | 18077.15 | 18077.15 | 3331360000 |
25-03-2024 | MERVAL | MERV | 1227404 | 1256077 | 1211163 | 1212897 | 1212897 | - |
25-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4779.93 | 4858.87 | 4779.93 | 4832.86 | 4832.86 | - |
25-03-2024 | KOSPI Composite Index | KS11 | 2756.59 | 2763.63 | 2731.7 | 2737.57 | 2737.57 | 489600 |
25-03-2024 | SSE Composite Index | 000001.SS | 3040.5 | 3065.26 | 3026.31 | 3026.31 | 3026.31 | 387500 |
25-03-2024 | CAC 40 | FCHI | 8147.8 | 8165.95 | 8101.83 | 8151.6 | 8151.6 | 45329300 |
25-03-2024 | ESTX 50 PR.EUR | STOXX50E | 5029.25 | 5051.47 | 5013.6 | 5044.19 | 5044.19 | 22818800 |
25-03-2024 | Dow Jones Industrial Average | DJI | 39410.54 | 39430.17 | 39296.03 | 39313.64 | 39313.64 | 323670000 |
25-03-2024 | Nikkei 225 | N225 | 40798.96 | 40837.18 | 40414.12 | 40414.12 | 40414.12 | 101500000 |
25-03-2024 | IPC MEXICO | MXX | 56565.11 | 56820.3 | 56311.99 | 56552.54 | 56552.54 | 89283000 |
25-03-2024 | S&P 500 | GSPC | 5219.52 | 5229.09 | 5216.09 | 5218.19 | 5218.19 | 3331360000 |
25-03-2024 | NASDAQ Composite | IXIC | 16335.3 | 16441.17 | 16315.72 | 16384.47 | 16384.47 | 4636940000 |
25-03-2024 | S&P/TSX Composite index | GSPTSE | 21968.6 | 22069.1 | 21941 | 21942.3 | 21942.3 | 205318500 |
25-03-2024 | TA-125 | TA125.TA | 2035.54 | 2040.04 | 2025.9 | 2038.58 | 2038.58 | - |
25-03-2024 | HANG SENG INDEX | HSI | 16531.95 | 16612.64 | 16441.3 | 16473.64 | 16473.64 | 2624506500 |
22-03-2024 | TSEC weighted index | TWII | 20232.06 | 20296.1 | 20084.31 | 20228.43 | 20228.43 | 4690300 |
22-03-2024 | S&P BSE SENSEX | BSESN | 72231.66 | 73115.62 | 72172.09 | 72831.94 | 72831.94 | 26100 |
22-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3754.72 | 3809.16 | 3752.07 | 3796.88 | 3796.88 | - |
22-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11915.71 | 12002.47 | 11915.71 | 11978.62 | 11978.62 | 24410700 |
22-03-2024 | ESTX 50 PR.EUR | STOXX50E | 5035.13 | 5037.74 | 5008.9 | 5031.15 | 5031.15 | 27334500 |
22-03-2024 | Russell 2000 | RUT | 2098.03 | 2099.11 | 2071.79 | 2072 | 2072 | 3374700000 |
22-03-2024 | Dow Jones Industrial Average | DJI | 39774.06 | 39824.76 | 39469.53 | 39475.9 | 39475.9 | 332340000 |
22-03-2024 | MERVAL | MERV | 1225494 | 1235464 | 1211348 | 1227404 | 1227404 | - |
22-03-2024 | CBOE Volatility Index | VIX | 12.92 | 13.15 | 12.58 | 13.06 | 13.06 | - |
22-03-2024 | Cboe UK 100 | BUK100P | 788.77 | 796.11 | 788.75 | 793.64 | 793.64 | - |
22-03-2024 | KOSPI Composite Index | KS11 | 2751.15 | 2763.06 | 2738.18 | 2748.56 | 2748.56 | 509500 |
22-03-2024 | IBOVESPA | BVSP | 128159 | 128159 | 126879 | 127027 | 127027 | 9367800 |
22-03-2024 | IDX COMPOSITE | JKSE | 7327.51 | 7350.15 | 7318.44 | 7350.15 | 7350.15 | 123735900 |
22-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4783.86 | 4790.44 | 4761.22 | 4779.93 | 4779.93 | - |
22-03-2024 | Shenzhen Index | 399001.SZ | 9659.88 | 9680.21 | 9505.99 | 9565.56 | 9565.56 | 1578500 |
22-03-2024 | MOEX Russia Index | IMOEX.ME | 3289.28 | 3299.19 | 3260.39 | 3273.49 | 3273.49 | - |
22-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18175.08 | 18225.97 | 18140.99 | 18205.94 | 18205.94 | 68616300 |
22-03-2024 | NASDAQ Composite | IXIC | 16387.83 | 16467.62 | 16361 | 16428.82 | 16428.82 | 4339930000 |
22-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
22-03-2024 | IPC MEXICO | MXX | 56676.82 | 56805.66 | 56517.4 | 56610.54 | 56610.54 | 170059500 |
22-03-2024 | S&P 500 | GSPC | 5242.48 | 5246.09 | 5229.87 | 5234.18 | 5234.18 | 3374700000 |
22-03-2024 | NYSE COMPOSITE | NYA | 18214.12 | 18234.25 | 18110.76 | 18112.04 | 18112.04 | 3374700000 |
22-03-2024 | S&P/ASX 200 | AXJO | 7782 | 7786.8 | 7738.6 | 7770.6 | 7770.6 | 636600 |
22-03-2024 | S&P/TSX Composite index | GSPTSE | 22090.5 | 22123.1 | 21965 | 21984.1 | 21984.1 | 186013800 |
22-03-2024 | Euronext 100 Index | N100 | 1515.58 | 1517.44 | 1508.93 | 1515.1 | 1515.1 | 268989500 |
22-03-2024 | SSE Composite Index | 000001.SS | 3070.55 | 3073.21 | 3027.76 | 3048.03 | 3048.03 | 394700 |
22-03-2024 | ALL ORDINARIES | AORD | 8044.6 | 8049.1 | 7997.9 | 8026.3 | 8026.3 | 1095435400 |
22-03-2024 | BEL 20 | BFX | 3769.86 | 3803.73 | 3768.46 | 3803.73 | 3803.73 | 4396400 |