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
|
|---|---|---|---|---|---|---|---|---|
05-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4909.42 | 4913.1 | 4886.07 | 4893.07 | 4893.07 | 29832800 |
05-03-2024 | MOEX Russia Index | IMOEX.ME | 3305.79 | 3312.41 | 3283.59 | 3300.89 | 3300.89 | - |
05-03-2024 | Shenzhen Index | 399001.SZ | 9371.94 | 9448.73 | 9344.45 | 9416.8 | 9416.8 | 1650200 |
05-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
05-03-2024 | SSE Composite Index | 000001.SS | 3027.1 | 3052.54 | 3022.18 | 3047.79 | 3047.79 | 383500 |
05-03-2024 | TA-125 | TA125.TA | 1992.51 | 1992.51 | 1983.09 | 1984.93 | 1984.93 | 38209500 |
05-03-2024 | CBOE Volatility Index | VIX | 13.75 | 15.1 | 13.75 | 14.46 | 14.46 | - |
05-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4501.73 | 4566.47 | 4497.59 | 4535.53 | 4535.53 | - |
05-03-2024 | S&P 500 | GSPC | 5110.52 | 5114.54 | 5056.82 | 5078.65 | 5078.65 | 4418410000 |
05-03-2024 | S&P/ASX 200 | AXJO | 7735.8 | 7752.2 | 7711.7 | 7724.2 | 7724.2 | 795900 |
05-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17682.78 | 17746.57 | 17643.11 | 17698.4 | 17698.4 | 74178400 |
05-03-2024 | BEL 20 | BFX | 3664.46 | 3670.01 | 3650 | 3663.6 | 3663.6 | 4878400 |
04-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17743.44 | 17756.39 | 17684.73 | 17716.17 | 17716.17 | 1220700 |
04-03-2024 | Russell 2000 | RUT | 2087.63 | 2091.8 | 2071.99 | 2074.31 | 2074.31 | 4758440000 |
04-03-2024 | KOSPI Composite Index | KS11 | 2664.52 | 2682.8 | 2662.32 | 2674.27 | 2674.27 | 404000 |
04-03-2024 | Nikkei 225 | N225 | 40201.76 | 40314.64 | 40001.55 | 40109.23 | 40109.23 | 119400000 |
04-03-2024 | S&P/TSX Composite index | GSPTSE | 21546.5 | 21584.6 | 21491.3 | 21531.1 | 21531.1 | 224641800 |
04-03-2024 | Cboe UK 100 | BUK100P | 770.4 | 770.44 | 763.81 | 765.2 | 765.2 | - |
04-03-2024 | IBOVESPA | BVSP | 129176 | 129307 | 128278 | 128341 | 128341 | 7967700 |
04-03-2024 | IPC MEXICO | MXX | 55451.05 | 55852.78 | 55411.09 | 55462.49 | 55462.49 | 147751600 |
04-03-2024 | MOEX Russia Index | IMOEX.ME | 3278.01 | 3298.63 | 3277.85 | 3296.75 | 3296.75 | - |
04-03-2024 | CAC 40 | FCHI | 7934.35 | 7956.41 | 7916.71 | 7956.41 | 7956.41 | 44552100 |
04-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11724.21 | 11737.1 | 11694.5 | 11712.2 | 11712.2 | 2129200 |
04-03-2024 | TSEC weighted index | TWII | 18952.69 | 19333.39 | 18952.69 | 19305.31 | 19305.31 | 4014800 |
04-03-2024 | Euronext 100 Index | N100 | 1471.01 | 1472.24 | 1467.53 | 1471.15 | 1471.15 | 230133500 |
04-03-2024 | NASDAQ Composite | IXIC | 16264.21 | 16289.06 | 16199.06 | 16207.51 | 16207.51 | 5725470000 |
04-03-2024 | Shenzhen Index | 399001.SZ | 9456.37 | 9486.7 | 9359.84 | 9438.24 | 9438.24 | 1666600 |
04-03-2024 | TA-125 | TA125.TA | 1997.67 | 2000.3 | 1990.25 | 1994.17 | 1994.17 | 61739600 |
04-03-2024 | BEL 20 | BFX | 3692.45 | 3695.83 | 3657.11 | 3672.25 | 3672.25 | 5343600 |
04-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4904.58 | 4915.44 | 4897.94 | 4912.92 | 4912.92 | 19696200 |
04-03-2024 | SSE Composite Index | 000001.SS | 3026.61 | 3040.34 | 3007.68 | 3039.31 | 3039.31 | 387800 |
04-03-2024 | ALL ORDINARIES | AORD | 8007.1 | 8033.7 | 7987.7 | 7996.5 | 7996.5 | 1393707600 |
04-03-2024 | NYSE COMPOSITE | NYA | 17728.27 | 17790.08 | 17724.3 | 17748.7 | 17748.7 | 4758440000 |
04-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
04-03-2024 | HANG SENG INDEX | HSI | 16629.55 | 16645.96 | 16473.65 | 16595.97 | 16595.97 | 2519017900 |
04-03-2024 | IDX COMPOSITE | JKSE | 7318.83 | 7328.38 | 7259.78 | 7276.75 | 7276.75 | 168064100 |
04-03-2024 | MERVAL | MERV | 1054959 | 1109770 | 1044712 | 1047614 | 1047614 | - |
04-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4569.36 | 4589.23 | 4499.69 | 4501.73 | 4501.73 | - |
04-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3732.42 | 3792.44 | 3731.54 | 3741.09 | 3741.09 | - |
04-03-2024 | S&P BSE SENSEX | BSESN | 73903.09 | 73990.13 | 73747.01 | 73872.29 | 73872.29 | 14200 |
04-03-2024 | CBOE Volatility Index | VIX | 13.49 | 13.58 | 13.32 | 13.49 | 13.49 | - |
04-03-2024 | Dow Jones Industrial Average | DJI | 38968.77 | 39087.86 | 38913.3 | 38989.83 | 38989.83 | 386290000 |
04-03-2024 | S&P 500 | GSPC | 5130.99 | 5149.67 | 5127.18 | 5130.95 | 5130.95 | 4758440000 |
04-03-2024 | S&P/ASX 200 | AXJO | 7745.6 | 7769.1 | 7726.4 | 7735.8 | 7735.8 | 833500 |
03-03-2024 | TA-125 | TA125.TA | 1994.31 | 2005.68 | 1994.31 | 1997.62 | 1997.62 | 29800300 |
01-03-2024 | S&P/TSX Composite index | GSPTSE | 21394.2 | 21605 | 21394.2 | 21552.4 | 21552.4 | 258838300 |
01-03-2024 | Shenzhen Index | 399001.SZ | 9345.74 | 9452.63 | 9298.16 | 9434.75 | 9434.75 | 1751500 |
01-03-2024 | NYSE COMPOSITE | NYA | 17607.43 | 17738.14 | 17603.89 | 17728.27 | 17728.27 | 4748110000 |
01-03-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4503.94 | 4594.35 | 4503.94 | 4569.36 | 4569.36 | - |
01-03-2024 | ALL ORDINARIES | AORD | 7959.5 | 8007.1 | 7957.8 | 8007.1 | 8007.1 | 1386501900 |
01-03-2024 | Nikkei 225 | N225 | 39254.69 | 39990.23 | 39224.64 | 39910.82 | 39910.82 | 122800000 |
01-03-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
01-03-2024 | S&P BSE SENSEX | BSESN | 72606.31 | 73819.21 | 72591.14 | 73745.35 | 73745.35 | 20700 |
01-03-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3721.51 | 3733.31 | 3686.52 | 3732.46 | 3732.46 | - |
01-03-2024 | SSE Composite Index | 000001.SS | 3013.82 | 3032.23 | 3003.76 | 3027.02 | 3027.02 | 379100 |
01-03-2024 | IPC MEXICO | MXX | 55396.3 | 55984.87 | 55184.85 | 55536.32 | 55536.32 | 152945900 |
01-03-2024 | MOEX Russia Index | IMOEX.ME | 3259 | 3269.28 | 3249.69 | 3266.66 | 3266.66 | - |
01-03-2024 | NASDAQ Composite | IXIC | 16109.83 | 16302.24 | 16096.6 | 16274.94 | 16274.94 | 5457910000 |
01-03-2024 | Cboe UK 100 | BUK100P | 766.13 | 771.13 | 766.02 | 770.4 | 770.4 | - |
01-03-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11741.47 | 11744.39 | 11683.4 | 11744.39 | 11744.39 | 24260400 |
01-03-2024 | IDX COMPOSITE | JKSE | 7318.67 | 7331.32 | 7269.89 | 7311.91 | 7311.91 | 134622000 |
01-03-2024 | TSEC weighted index | TWII | 19021.35 | 19041.92 | 18923.46 | 18935.93 | 18935.93 | 3350500 |
01-03-2024 | HANG SENG INDEX | HSI | 16390.89 | 16651.67 | 16321.12 | 16589.44 | 16589.44 | 2880658500 |
01-03-2024 | S&P/ASX 200 | AXJO | 7698.7 | 7745.6 | 7696.5 | 7745.6 | 7745.6 | 907700 |
01-03-2024 | S&P 500 | GSPC | 5098.51 | 5140.33 | 5094.16 | 5137.08 | 5137.08 | 4748110000 |
01-03-2024 | Dow Jones Industrial Average | DJI | 38989.51 | 39120.36 | 38850.5 | 39087.38 | 39087.38 | 331030000 |
01-03-2024 | Russell 2000 | RUT | 2058.48 | 2077.97 | 2052.43 | 2076.39 | 2076.39 | 4748110000 |
01-03-2024 | Euronext 100 Index | N100 | 1460.18 | 1467.76 | 1459.81 | 1467.75 | 1467.75 | 393800200 |
01-03-2024 | CBOE Volatility Index | VIX | 13.34 | 13.66 | 13.08 | 13.11 | 13.11 | - |
01-03-2024 | MERVAL | MERV | 1014712 | 1057903 | 1014712 | 1054959 | 1054959 | - |
01-03-2024 | IBOVESPA | BVSP | 129026 | 129716 | 128717 | 129180 | 129180 | 9765100 |
01-03-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17793.47 | 17816.52 | 17690.89 | 17735.07 | 17735.07 | 85782600 |
01-03-2024 | ESTX 50 PR.EUR | STOXX50E | 4888.58 | 4904.85 | 4874.03 | 4894.86 | 4894.86 | 36359400 |
01-03-2024 | CAC 40 | FCHI | 7950.66 | 7964.78 | 7900.48 | 7934.17 | 7934.17 | 51109100 |
01-03-2024 | BEL 20 | BFX | 3677.51 | 3705.76 | 3677.51 | 3698.82 | 3698.82 | 5752200 |
29-02-2024 | S&P BSE SENSEX | BSESN | 72220.57 | 72730 | 72099.32 | 72500.3 | 72500.3 | 18600 |
29-02-2024 | MERVAL | MERV | 998835 | 1057217 | 998835 | 1014712 | 1014712 | - |
29-02-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4470.8 | 4533.18 | 4457.37 | 4503.94 | 4503.94 | - |
29-02-2024 | Dow Jones Industrial Average | DJI | 39013.75 | 39074.13 | 38809.28 | 38996.39 | 38996.39 | 519690000 |
29-02-2024 | NYSE COMPOSITE | NYA | 17573.69 | 17634.74 | 17543.27 | 17607.43 | 17607.43 | 5219740000 |
29-02-2024 | CAC 40 | FCHI | 7972.86 | 7977.68 | 7927.43 | 7927.43 | 7927.43 | 108526900 |
29-02-2024 | S&P 500 | GSPC | 5085.36 | 5104.99 | 5061.89 | 5096.27 | 5096.27 | 5219740000 |
29-02-2024 | MOEX Russia Index | IMOEX.ME | 3233.03 | 3258.14 | 3224.09 | 3256.8 | 3256.8 | - |
29-02-2024 | NASDAQ Composite | IXIC | 16059.34 | 16115.96 | 15931.7 | 16091.92 | 16091.92 | 6265340000 |
29-02-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
29-02-2024 | Nikkei 225 | N225 | 38935.53 | 39250.12 | 38876.81 | 39166.19 | 39166.19 | 166000000 |
29-02-2024 | SSE Composite Index | 000001.SS | 2943.62 | 3015.17 | 2943.62 | 3015.17 | 3015.17 | 409700 |
29-02-2024 | KOSPI Composite Index | KS11 | 2643.48 | 2647.56 | 2628.62 | 2642.36 | 2642.36 | 496100 |
29-02-2024 | Shenzhen Index | 399001.SZ | 9001.28 | 9334.94 | 9001.28 | 9330.44 | 9330.44 | 1739600 |
29-02-2024 | IBOVESPA | BVSP | 130155 | 130155 | 128669 | 129020 | 129020 | 12003100 |
29-02-2024 | TA-125 | TA125.TA | 1968.01 | 1986.29 | 1964.75 | 1985.57 | 1985.57 | 74258000 |
29-02-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3679.12 | 3729.07 | 3678.56 | 3717.83 | 3717.83 | - |
29-02-2024 | S&P/ASX 200 | AXJO | 7660.4 | 7703.8 | 7631 | 7698.7 | 7698.7 | 1919000 |
29-02-2024 | HANG SENG INDEX | HSI | 16429.57 | 16695.36 | 16429.57 | 16511.44 | 16511.44 | 3380825500 |
29-02-2024 | Russell 2000 | RUT | 2060.73 | 2072.97 | 2044.8 | 2054.84 | 2054.84 | 5219740000 |
29-02-2024 | DAX PERFORMANCE-INDEX | GDAXI | 17634.61 | 17742.48 | 17620.11 | 17678.19 | 17678.19 | 102738500 |
29-02-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 11741.47 | 11742.71 | 11683.4 | 11696.43 | 11696.43 | 1516300 |
29-02-2024 | CBOE Volatility Index | VIX | 14.14 | 14.15 | 13.3 | 13.4 | 13.4 | - |
29-02-2024 | BEL 20 | BFX | 3673.17 | 3697.31 | 3660.35 | 3661.42 | 3661.42 | 13840300 |
29-02-2024 | TSEC weighted index | TWII | 18796.54 | 19019.69 | 18794.62 | 18966.77 | 18966.77 | 3892000 |