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
|
|---|---|---|---|---|---|---|---|---|
13-03-2024 | TA-125 | TA125.TA | 1935.12 | 1940.77 | 1926.32 | 1934.94 | 1934.94 | 59837600 |
13-03-2024 | Nikkei 225 | N225 | 39059.95 | 39147.8 | 38452.57 | 38695.97 | 38695.97 | 105400000 |
13-03-2024 | S&P BSE SENSEX | BSESN | 73993.4 | 74052.75 | 72515.71 | 72761.89 | 72761.89 | 452000 |
13-03-2024 | IBOVESPA | BVSP | 127668 | 128530 | 127439 | 128006 | 128006 | 8837200 |
13-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4694.35 | 4768.84 | 4694.35 | 4746.85 | 4746.85 | - |
13-03-2024 | CAC 40 | FCHI | 8104.34 | 8156.64 | 8090.31 | 8137.58 | 8137.58 | 63153200 |
13-03-2024 | IDX COMPOSITE | JKSE | 7422.3 | 7441.62 | 7392.01 | 7421.21 | 7421.21 | 135225800 |
13-03-2024 | Shenzhen Index | 399001.SZ | 9640.09 | 9674.14 | 9568.88 | 9604.99 | 9604.99 | 1592800 |
13-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3864.06 | 3935.2 | 3845.67 | 3935.2 | 3935.2 | - |
13-03-2024 | CBOE Volatility Index | VIX | 13.89 | 14.04 | 13.67 | 13.75 | 13.75 | - |
13-03-2024 | MOEX Russia Index | IMOEX.ME | 3337.56 | 3343.56 | 3317.19 | 3320.68 | 3320.68 | - |
13-03-2024 | HANG SENG INDEX | HSI | 17059.11 | 17214.67 | 17050.87 | 17082.11 | 17082.11 | 2801014000 |
13-03-2024 | KOSPI Composite Index | KS11 | 2694.71 | 2701.45 | 2679.54 | 2693.57 | 2693.57 | 497200 |
13-03-2024 | SSE Composite Index | 000001.SS | 3053.34 | 3061.95 | 3031.9 | 3043.83 | 3043.83 | 365000 |
13-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11829.18 | 11836.97 | 11770.84 | 11809.02 | 11809.02 | 22660200 |
13-03-2024 | MERVAL | MERV | 1026837 | 1081197 | 1026837 | 1050711 | 1050711 | - |
13-03-2024 | IPC MEXICO | MXX | 54902.31 | 55881.67 | 54853.52 | 55848.72 | 55848.72 | 205029200 |
13-03-2024 | BEL 20 | BFX | 3740.86 | 3750.71 | 3727.42 | 3728.49 | 3728.49 | 5215200 |
13-03-2024 | TSEC weighted index | TWII | 20024.83 | 20112.81 | 19866.73 | 19928.51 | 19928.51 | 4854900 |
13-03-2024 | Cboe UK 100 | BUK100P | 775.93 | 779.8 | 775.15 | 778.45 | 778.45 | - |
13-03-2024 | NASDAQ Composite | IXIC | 16220.11 | 16233.3 | 16143.34 | 16177.77 | 16177.77 | 4839000000 |
13-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
13-03-2024 | S&P 500 | GSPC | 5173.49 | 5179.14 | 5151.88 | 5165.31 | 5165.31 | 4282890000 |
13-03-2024 | Russell 2000 | RUT | 2062.75 | 2080.19 | 2062.35 | 2071.71 | 2071.71 | 4282890000 |
12-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17810.15 | 17973.22 | 17746.89 | 17965.11 | 17965.11 | 91388300 |
12-03-2024 | ALL ORDINARIES | AORD | 7963.6 | 7992.8 | 7961 | 7973 | 7973 | 1143792800 |
12-03-2024 | HANG SENG INDEX | HSI | 16701.95 | 17154.87 | 16613.45 | 17093.5 | 17093.5 | 4001753000 |
12-03-2024 | S&P/ASX 200 | AXJO | 7704.2 | 7736.7 | 7701.2 | 7712.5 | 7712.5 | 623600 |
12-03-2024 | Shenzhen Index | 399001.SZ | 9603.45 | 9649.74 | 9535.21 | 9630.55 | 9630.55 | 1735600 |
12-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3866.67 | 3927.38 | 3846.59 | 3869.05 | 3869.05 | - |
12-03-2024 | SSE Composite Index | 000001.SS | 3068.18 | 3075.13 | 3044.86 | 3055.94 | 3055.94 | 415700 |
12-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
12-03-2024 | Euronext 100 Index | N100 | 1479.36 | 1493.01 | 1479.36 | 1491.54 | 1491.54 | 362581000 |
12-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11873.67 | 11875.09 | 11798.3 | 11829.18 | 11829.18 | 19014800 |
12-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4675.14 | 4723.5 | 4670.3 | 4694.35 | 4694.35 | - |
12-03-2024 | Nikkei 225 | N225 | 38470.39 | 38841.8 | 38271.38 | 38797.51 | 38797.51 | 112900000 |
12-03-2024 | BEL 20 | BFX | 3739.2 | 3758.96 | 3723.19 | 3749.94 | 3749.94 | 5324200 |
12-03-2024 | MERVAL | MERV | 957778 | 1039983 | 957778 | 1026837 | 1026837 | - |
12-03-2024 | IPC MEXICO | MXX | 55145.29 | 55199.6 | 54713.48 | 54898.95 | 54898.95 | 203210800 |
12-03-2024 | TA-125 | TA125.TA | 1945.87 | 1949.6 | 1923.34 | 1933.71 | 1933.71 | 58889000 |
12-03-2024 | TSEC weighted index | TWII | 19672.76 | 19917.06 | 19664.71 | 19914.55 | 19914.55 | 4044500 |
12-03-2024 | S&P BSE SENSEX | BSESN | 73516.42 | 74004.16 | 73342.12 | 73667.96 | 73667.96 | 9600 |
12-03-2024 | CAC 40 | FCHI | 8052.16 | 8094.07 | 8000.23 | 8087.48 | 8087.48 | 68922600 |
12-03-2024 | CBOE Volatility Index | VIX | 14.97 | 15.2 | 13.81 | 13.84 | 13.84 | - |
12-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4937.76 | 4985.1 | 4926.21 | 4983.2 | 4983.2 | 33567600 |
12-03-2024 | MOEX Russia Index | IMOEX.ME | 3320.18 | 3335.41 | 3304.49 | 3332.6 | 3332.6 | - |
12-03-2024 | NYSE COMPOSITE | NYA | 17863.69 | 17994.28 | 17857.67 | 17974.06 | 17974.06 | 4080510000 |
12-03-2024 | S&P 500 | GSPC | 5134.3 | 5179.87 | 5114.48 | 5175.27 | 5175.27 | 4080510000 |
12-03-2024 | S&P/TSX Composite index | GSPTSE | 21786.1 | 21840.6 | 21716.4 | 21831 | 21831 | 212991900 |
12-03-2024 | NASDAQ Composite | IXIC | 16116.98 | 16275.45 | 15992.98 | 16265.64 | 16265.64 | 5100330000 |
12-03-2024 | Dow Jones Industrial Average | DJI | 38883.32 | 39071.56 | 38711.39 | 39005.49 | 39005.49 | 329090000 |
12-03-2024 | Cboe UK 100 | BUK100P | 767.93 | 777.31 | 767.93 | 775.93 | 775.93 | - |
12-03-2024 | KOSPI Composite Index | KS11 | 2673.47 | 2686.14 | 2659.72 | 2681.81 | 2681.81 | 404000 |
12-03-2024 | Russell 2000 | RUT | 2066.15 | 2072.95 | 2052.93 | 2065.48 | 2065.48 | 4080510000 |
12-03-2024 | IBOVESPA | BVSP | 126124 | 128039 | 126121 | 127668 | 127668 | 9483700 |
11-03-2024 | TA-125 | TA125.TA | 1949.43 | 1958.84 | 1935.37 | 1943.93 | 1943.93 | 37603200 |
11-03-2024 | NASDAQ Composite | IXIC | 16052.63 | 16085.95 | 15978.04 | 16019.27 | 16019.27 | 4917620000 |
11-03-2024 | Cboe UK 100 | BUK100P | 767.43 | 767.97 | 762.43 | 767.93 | 767.93 | - |
11-03-2024 | MOEX Russia Index | IMOEX.ME | 3329.72 | 3340.37 | 3318.9 | 3320.31 | 3320.31 | - |
11-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11923.72 | 11924.12 | 11821.73 | 11873.67 | 11873.67 | 15839600 |
11-03-2024 | HANG SENG INDEX | HSI | 16416.17 | 16625.64 | 16416.17 | 16587.57 | 16587.57 | 2494031000 |
11-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4607.32 | 4679.41 | 4574.5 | 4675.14 | 4675.14 | - |
11-03-2024 | ALL ORDINARIES | AORD | 8107.5 | 8107.5 | 7956.1 | 7963.6 | 7963.6 | 941806800 |
11-03-2024 | SSE Composite Index | 000001.SS | 3042.62 | 3068.46 | 3035.45 | 3068.46 | 3068.46 | 356500 |
11-03-2024 | Euronext 100 Index | N100 | 1487.19 | 1487.22 | 1474.82 | 1479.08 | 1479.08 | 293525600 |
11-03-2024 | MERVAL | MERV | 1002336 | 1003281 | 955099 | 957778 | 957778 | - |
11-03-2024 | Nikkei 225 | N225 | 39232.14 | 39241.28 | 38496.66 | 38820.49 | 38820.49 | 132900000 |
11-03-2024 | Dow Jones Industrial Average | DJI | 38667.21 | 38794.76 | 38483.25 | 38769.66 | 38769.66 | 300190000 |
11-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4932.2 | 4938.65 | 4913.84 | 4930.42 | 4930.42 | 28433100 |
11-03-2024 | Russell 2000 | RUT | 2075.74 | 2079.97 | 2063.78 | 2065.88 | 2065.88 | 3896430000 |
11-03-2024 | IBOVESPA | BVSP | 127068 | 127068 | 126065 | 126124 | 126124 | 8899100 |
11-03-2024 | NYSE COMPOSITE | NYA | 17889.62 | 17889.62 | 17755.03 | 17863.69 | 17863.69 | 3896430000 |
11-03-2024 | TSEC weighted index | TWII | 19671.9 | 19828.7 | 19649.67 | 19726.08 | 19726.08 | 3536700 |
11-03-2024 | CBOE Volatility Index | VIX | 15.51 | 16.04 | 15.13 | 15.22 | 15.22 | - |
11-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
11-03-2024 | S&P/ASX 200 | AXJO | 7847 | 7847 | 7696.8 | 7704.2 | 7704.2 | 110600 |
11-03-2024 | S&P/TSX Composite index | GSPTSE | 21697.5 | 21781.5 | 21633.9 | 21769.2 | 21769.2 | 200188300 |
11-03-2024 | CAC 40 | FCHI | 7985.37 | 8025.41 | 7984.06 | 8019.73 | 8019.73 | 50594200 |
11-03-2024 | S&P BSE SENSEX | BSESN | 74175.93 | 74187.35 | 73433.91 | 73502.64 | 73502.64 | 9800 |
11-03-2024 | KOSPI Composite Index | KS11 | 2665.58 | 2677.21 | 2658.74 | 2659.84 | 2659.84 | 389800 |
11-03-2024 | BEL 20 | BFX | 3717.6 | 3747.45 | 3717.43 | 3741.71 | 3741.71 | 4582200 |
11-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3858.79 | 3874.03 | 3833.27 | 3870.05 | 3870.05 | - |
11-03-2024 | Shenzhen Index | 399001.SZ | 9369.65 | 9581.66 | 9363.41 | 9581.53 | 9581.53 | 1600700 |
11-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17690.95 | 17750.72 | 17662.55 | 17746.27 | 17746.27 | 66646400 |
11-03-2024 | IPC MEXICO | MXX | 54876.61 | 55373.86 | 54752.41 | 55076.12 | 55076.12 | 190194700 |
11-03-2024 | S&P 500 | GSPC | 5111.96 | 5124.66 | 5091.14 | 5117.94 | 5117.94 | 3896430000 |
10-03-2024 | TA-125 | TA125.TA | 1958.05 | 1959.95 | 1947.85 | 1947.96 | 1947.96 | 16097300 |
08-03-2024 | NASDAQ Composite | IXIC | 16322.1 | 16449.7 | 16059.5 | 16085.11 | 16085.11 | 5411790000 |
08-03-2024 | Russell 2000 | RUT | 2099.6 | 2115.95 | 2075.9 | 2082.71 | 2082.71 | 4208870000 |
08-03-2024 | IBOVESPA | BVSP | 128335 | 128338 | 125802 | 127071 | 127071 | 11937900 |
08-03-2024 | HANG SENG INDEX | HSI | 16275.39 | 16489.73 | 16275.39 | 16353.39 | 16353.39 | 2596313300 |
08-03-2024 | TSEC weighted index | TWII | 19966.49 | 20065.5 | 19638.13 | 19785.32 | 19785.32 | 4903500 |
08-03-2024 | CAC 40 | FCHI | 8018.1 | 8048.09 | 8008.04 | 8028.01 | 8028.01 | 50762700 |
08-03-2024 | CBOE Volatility Index | VIX | 14.22 | 15.53 | 13.97 | 14.74 | 14.74 | - |
08-03-2024 | S&P/ASX 200 | AXJO | 7763.7 | 7853.1 | 7763.7 | 7847 | 7847 | 755300 |
08-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3864.38 | 3900.53 | 3848.9 | 3869.13 | 3869.13 | - |
08-03-2024 | ALL ORDINARIES | AORD | 8026.7 | 8112.6 | 8026.7 | 8107.5 | 8107.5 | 1275955300 |
08-03-2024 | Dow Jones Industrial Average | DJI | 38776.8 | 38971.15 | 38705.03 | 38722.69 | 38722.69 | 342030000 |
08-03-2024 | S&P/TSX Composite index | GSPTSE | 21815 | 21892.1 | 21694.1 | 21737.5 | 21737.5 | 230381100 |
08-03-2024 | IDX COMPOSITE | JKSE | 7398.43 | 7416.43 | 7376.16 | 7381.91 | 7381.91 | 125243200 |