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
|
|---|---|---|---|---|---|---|---|---|
22-03-2024 | Nikkei 225 | N225 | 40942.88 | 41087.75 | 40714.14 | 40888.43 | 40888.43 | 136100000 |
22-03-2024 | HANG SENG INDEX | HSI | 16745.27 | 16747.2 | 16341.61 | 16499.47 | 16499.47 | 3110411500 |
22-03-2024 | CAC 40 | FCHI | 8149.23 | 8179.32 | 8129.17 | 8151.92 | 8151.92 | 50219300 |
21-03-2024 | S&P/TSX Composite index | GSPTSE | 22063.1 | 22197.1 | 22063.1 | 22087.3 | 22087.3 | 240423700 |
21-03-2024 | IBOVESPA | BVSP | 129125 | 129556 | 128093 | 128159 | 128159 | 9570800 |
21-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18019.86 | 18179.81 | 18019.86 | 18179.25 | 18179.25 | 79118500 |
21-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
21-03-2024 | Shenzhen Index | 399001.SZ | 9736.23 | 9758.33 | 9663.49 | 9682.51 | 9682.51 | 1559800 |
21-03-2024 | IPC MEXICO | MXX | 56715.25 | 57015.82 | 56544.05 | 56657.44 | 56657.44 | 197838300 |
21-03-2024 | S&P/ASX 200 | AXJO | 7695.8 | 7787.2 | 7695.8 | 7782 | 7782 | 819900 |
21-03-2024 | ALL ORDINARIES | AORD | 7954.5 | 8049.4 | 7954.5 | 8044.6 | 8044.6 | 1372889600 |
21-03-2024 | MOEX Russia Index | IMOEX.ME | 3286.75 | 3297.46 | 3259.03 | 3286.69 | 3286.69 | - |
21-03-2024 | CAC 40 | FCHI | 8228.71 | 8229.25 | 8139.52 | 8179.72 | 8179.72 | 60104600 |
21-03-2024 | IDX COMPOSITE | JKSE | 7360.56 | 7396.47 | 7336.6 | 7338.35 | 7338.35 | 139792200 |
21-03-2024 | BEL 20 | BFX | 3729.62 | 3787.97 | 3729.62 | 3787.97 | 3787.97 | 4892000 |
21-03-2024 | HANG SENG INDEX | HSI | 16762.83 | 16973.52 | 16762.83 | 16863.1 | 16863.1 | 3220967100 |
21-03-2024 | Cboe UK 100 | BUK100P | 774.95 | 790.19 | 774.95 | 788.77 | 788.77 | - |
21-03-2024 | Dow Jones Industrial Average | DJI | 39661.03 | 39889.05 | 39589.23 | 39781.37 | 39781.37 | 408990000 |
21-03-2024 | ESTX 50 PR.EUR | STOXX50E | 5042.32 | 5058.91 | 5021.14 | 5052.31 | 5052.31 | 27735100 |
21-03-2024 | CBOE Volatility Index | VIX | 12.98 | 13.08 | 12.4 | 12.92 | 12.92 | - |
21-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4772 | 4794.56 | 4765.19 | 4783.86 | 4783.86 | - |
21-03-2024 | S&P BSE SENSEX | BSESN | 72507.36 | 72882.46 | 72416.03 | 72641.19 | 72641.19 | 12900 |
21-03-2024 | Nikkei 225 | N225 | 40511.55 | 40823.32 | 40452.19 | 40815.66 | 40815.66 | 157200000 |
21-03-2024 | MERVAL | MERV | 1185177 | 1229258 | 1170498 | 1225494 | 1225494 | - |
21-03-2024 | Euronext 100 Index | N100 | 1503.59 | 1520.52 | 1503.59 | 1516.35 | 1516.35 | 289872300 |
21-03-2024 | NASDAQ Composite | IXIC | 16517.24 | 16538.86 | 16393.9 | 16401.84 | 16401.84 | 5134740000 |
21-03-2024 | S&P 500 | GSPC | 5253.43 | 5261.1 | 5240.66 | 5241.53 | 5241.53 | 4207730000 |
21-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11832.71 | 11915.71 | 11781.51 | 11915.71 | 11915.71 | 22943900 |
21-03-2024 | NYSE COMPOSITE | NYA | 18130.08 | 18272.72 | 18130.08 | 18214.12 | 18214.12 | 4207730000 |
21-03-2024 | SSE Composite Index | 000001.SS | 3084.41 | 3090.05 | 3069.27 | 3077.11 | 3077.11 | 366900 |
21-03-2024 | TA-125 | TA125.TA | 2033.35 | 2033.35 | 2019.02 | 2023.79 | 2023.79 | 62296500 |
21-03-2024 | KOSPI Composite Index | KS11 | 2731.18 | 2755.45 | 2724.25 | 2754.86 | 2754.86 | 823700 |
21-03-2024 | Russell 2000 | RUT | 2087.85 | 2106.31 | 2087.85 | 2098.56 | 2098.56 | 4207730000 |
21-03-2024 | TSEC weighted index | TWII | 19843.8 | 20199.3 | 19843.8 | 20199.09 | 20199.09 | 4424400 |
20-03-2024 | KOSPI Composite Index | KS11 | 2680.7 | 2692.52 | 2674.09 | 2690.14 | 2690.14 | 720500 |
20-03-2024 | ALL ORDINARIES | AORD | 7957.8 | 7993 | 7952.6 | 7954.5 | 7954.5 | 1160928300 |
20-03-2024 | S&P/ASX 200 | AXJO | 7703.2 | 7738.1 | 7694.6 | 7695.8 | 7695.8 | 535300 |
20-03-2024 | IBOVESPA | BVSP | 127534 | 129210 | 127349 | 129125 | 129125 | 10819300 |
20-03-2024 | SSE Composite Index | 000001.SS | 3058.65 | 3081.75 | 3056.65 | 3079.69 | 3079.69 | 349200 |
20-03-2024 | HANG SENG INDEX | HSI | 16559.01 | 16654.08 | 16430.12 | 16543.07 | 16543.07 | 2291672600 |
20-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4991.37 | 5009.13 | 4980.95 | 5000.31 | 5000.31 | 23453900 |
20-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11817.91 | 11832.71 | 11768.7 | 11832.71 | 11832.71 | 22042800 |
20-03-2024 | S&P/TSX Composite index | GSPTSE | 21847.1 | 22065.9 | 21837.9 | 22045.7 | 22045.7 | 234228600 |
20-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4743.1 | 4779.77 | 4715.65 | 4772 | 4772 | - |
20-03-2024 | Russell 2000 | RUT | 2030.38 | 2081.33 | 2028.56 | 2074.88 | 2074.88 | 4064850000 |
20-03-2024 | S&P BSE SENSEX | BSESN | 72036.86 | 72402.67 | 71674.42 | 72101.69 | 72101.69 | 8300 |
20-03-2024 | NASDAQ Composite | IXIC | 16185.76 | 16377.44 | 16127.48 | 16369.41 | 16369.41 | 5298380000 |
20-03-2024 | CAC 40 | FCHI | 8149.71 | 8168.23 | 8125.65 | 8161.41 | 8161.41 | 44956100 |
20-03-2024 | Euronext 100 Index | N100 | 1502.89 | 1504.74 | 1497.26 | 1501.71 | 1501.71 | 275830900 |
20-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17987.91 | 18044.49 | 17955.69 | 18015.13 | 18015.13 | 61711000 |
20-03-2024 | CBOE Volatility Index | VIX | 13.83 | 14.17 | 13.01 | 13.04 | 13.04 | - |
20-03-2024 | IPC MEXICO | MXX | 55543.7 | 56921.96 | 55416.19 | 56618.01 | 56618.01 | 172304700 |
20-03-2024 | Shenzhen Index | 399001.SZ | 9669.7 | 9725.31 | 9654.53 | 9717.37 | 9717.37 | 1474800 |
20-03-2024 | IDX COMPOSITE | JKSE | 7303.93 | 7343.46 | 7295.35 | 7331.13 | 7331.13 | 169731600 |
20-03-2024 | S&P 500 | GSPC | 5181.69 | 5226.19 | 5171.55 | 5224.62 | 5224.62 | 4064850000 |
20-03-2024 | TA-125 | TA125.TA | 1986.54 | 2008.47 | 1982.49 | 2003.08 | 2003.08 | 53332500 |
20-03-2024 | MERVAL | MERV | 1129937 | 1186499 | 1129937 | 1185177 | 1185177 | - |
20-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3723.19 | 3787.66 | 3720.04 | 3780 | 3780 | - |
20-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
20-03-2024 | Dow Jones Industrial Average | DJI | 39072.05 | 39529.13 | 38988.65 | 39512.13 | 39512.13 | 350050000 |
20-03-2024 | NYSE COMPOSITE | NYA | 17975.79 | 18143.08 | 17938.32 | 18130.08 | 18130.08 | 4064850000 |
20-03-2024 | TSEC weighted index | TWII | 19879.25 | 19994.42 | 19728.43 | 19784.45 | 19784.45 | 4499200 |
20-03-2024 | Cboe UK 100 | BUK100P | 774.76 | 775.86 | 772.14 | 774.95 | 774.95 | - |
20-03-2024 | MOEX Russia Index | IMOEX.ME | 3268.87 | 3286.72 | 3257.72 | 3267.1 | 3267.1 | - |
20-03-2024 | BEL 20 | BFX | 3670.85 | 3687.76 | 3667.59 | 3685.41 | 3685.41 | 3204300 |
19-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4762.79 | 4779.6 | 4734.87 | 4743.1 | 4743.1 | - |
19-03-2024 | S&P/ASX 200 | AXJO | 7675.8 | 7708 | 7666.9 | 7703.2 | 7703.2 | 559100 |
19-03-2024 | SSE Composite Index | 000001.SS | 3077.98 | 3090.05 | 3062.63 | 3062.76 | 3062.76 | 384100 |
19-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
19-03-2024 | IBOVESPA | BVSP | 126955 | 128000 | 126955 | 127529 | 127529 | 11184800 |
19-03-2024 | S&P 500 | GSPC | 5139.09 | 5180.31 | 5131.59 | 5178.51 | 5178.51 | 4031760000 |
19-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17932.18 | 17998.04 | 17914.18 | 17987.49 | 17987.49 | 73421100 |
19-03-2024 | IDX COMPOSITE | JKSE | 7320.54 | 7361.53 | 7314.18 | 7336.75 | 7336.75 | 137594400 |
19-03-2024 | Shenzhen Index | 399001.SZ | 9723.4 | 9785.1 | 9696.69 | 9696.69 | 9696.69 | 1610800 |
19-03-2024 | Cboe UK 100 | BUK100P | 773.55 | 775.02 | 770.87 | 774.76 | 774.76 | - |
19-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4979.06 | 5007.92 | 4976.37 | 5007.92 | 5007.92 | 27400600 |
19-03-2024 | TA-125 | TA125.TA | 1976.39 | 1981.24 | 1965.43 | 1980.44 | 1980.44 | 58504500 |
19-03-2024 | ALL ORDINARIES | AORD | 7925.2 | 7961.8 | 7917.4 | 7957.8 | 7957.8 | 1104225300 |
19-03-2024 | Nikkei 225 | N225 | 39622.58 | 40003.6 | 39407.5 | 40003.6 | 40003.6 | 134700000 |
19-03-2024 | MERVAL | MERV | 1124137 | 1154984 | 1113701 | 1129937 | 1129937 | - |
19-03-2024 | S&P/TSX Composite index | GSPTSE | 21842.4 | 21931.4 | 21832.7 | 21860.6 | 21860.6 | 203251000 |
19-03-2024 | Russell 2000 | RUT | 2012.03 | 2039.83 | 2009.81 | 2035.71 | 2035.71 | 4031760000 |
19-03-2024 | S&P BSE SENSEX | BSESN | 72462.94 | 72490.09 | 71933.35 | 72012.05 | 72012.05 | 38400 |
19-03-2024 | Euronext 100 Index | N100 | 1494.62 | 1503.48 | 1493.32 | 1503.42 | 1503.42 | 294964700 |
19-03-2024 | HANG SENG INDEX | HSI | 16628.07 | 16682.54 | 16492.09 | 16529.48 | 16529.48 | 2433582900 |
19-03-2024 | Dow Jones Industrial Average | DJI | 38819.61 | 39122.71 | 38761.28 | 39110.76 | 39110.76 | 310610000 |
19-03-2024 | TSEC weighted index | TWII | 19798.12 | 19921.25 | 19762.16 | 19857.2 | 19857.2 | 4061600 |
19-03-2024 | IPC MEXICO | MXX | 56137.15 | 56137.15 | 55494.1 | 55548.07 | 55548.07 | 194973900 |
19-03-2024 | NASDAQ Composite | IXIC | 16031.93 | 16175.59 | 15951.86 | 16166.79 | 16166.79 | 4758740000 |
19-03-2024 | NYSE COMPOSITE | NYA | 17882.31 | 17983.74 | 17867.83 | 17975.79 | 17975.79 | 4031760000 |
19-03-2024 | MOEX Russia Index | IMOEX.ME | 3293.93 | 3303.52 | 3254.3 | 3264.97 | 3264.97 | - |
19-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11728.01 | 11817.91 | 11726.65 | 11817.91 | 11817.91 | 25850900 |
19-03-2024 | CAC 40 | FCHI | 8145.5 | 8202.36 | 8140.6 | 8201.05 | 8201.05 | 51448700 |
19-03-2024 | CBOE Volatility Index | VIX | 14.5 | 14.86 | 13.8 | 13.82 | 13.82 | - |
19-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3748.89 | 3751.11 | 3703.71 | 3727.99 | 3727.99 | - |
19-03-2024 | KOSPI Composite Index | KS11 | 2673.57 | 2673.57 | 2645.14 | 2656.17 | 2656.17 | 695900 |
19-03-2024 | BEL 20 | BFX | 3660.66 | 3682.25 | 3659.54 | 3681.14 | 3681.14 | 4090700 |
18-03-2024 | MOEX Russia Index | IMOEX.ME | 3305.67 | 3313.05 | 3292 | 3296.3 | 3296.3 | - |
18-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4752.55 | 4779.81 | 4741.75 | 4762.79 | 4762.79 | - |
18-03-2024 | TSEC weighted index | TWII | 19706.11 | 19879.86 | 19706.11 | 19879.85 | 19879.85 | 3761200 |