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
|
|---|---|---|---|---|---|---|---|---|
05-04-2024 | CAC 40 | FCHI | 8050.25 | 8062.01 | 8019.29 | 8061.31 | 8061.31 | 65166400 |
05-04-2024 | ESTX 50 PR.EUR | STOXX50E | 5043.61 | 5043.61 | 4985.67 | 5014.75 | 5014.75 | 36778900 |
05-04-2024 | IPC MEXICO | MXX | 57805.19 | 58227.84 | 57678.61 | 58092.44 | 58092.44 | 212252300 |
05-04-2024 | Euronext 100 Index | N100 | 1526.03 | 1526.03 | 1510.35 | 1520.1 | 1520.1 | 387210200 |
05-04-2024 | KOSPI Composite Index | KS11 | 2713.96 | 2730.47 | 2705.31 | 2714.21 | 2714.21 | 621000 |
05-04-2024 | IDX COMPOSITE | JKSE | 7245.32 | 7298.86 | 7239.27 | 7286.88 | 7286.88 | 94886600 |
05-04-2024 | MERVAL | MERV | 1183127 | 1216261 | 1183127 | 1214371 | 1214371 | - |
05-04-2024 | IBOVESPA | BVSP | 127422 | 127432 | 126394 | 126795 | 126795 | 9101300 |
05-04-2024 | S&P/TSX Composite index | GSPTSE | 22077.7 | 22316.9 | 22077 | 22264.4 | 22264.4 | 226864800 |
05-04-2024 | NYSE COMPOSITE | NYA | 17982.49 | 18162.45 | 17979.96 | 18122.26 | 18122.26 | 3386780000 |
05-04-2024 | BEL 20 | BFX | 3831.15 | 3849.19 | 3824.13 | 3834.33 | 3834.33 | 4554800 |
05-04-2024 | Cboe UK 100 | BUK100P | 796.99 | 796.99 | 788.41 | 790.22 | 790.22 | - |
05-04-2024 | Dow Jones Industrial Average | DJI | 38664.98 | 39040.17 | 38602.18 | 38904.04 | 38904.04 | 317110000 |
05-04-2024 | ALL ORDINARIES | AORD | 8072.5 | 8072.5 | 7995.6 | 8026 | 8026 | 1034899700 |
05-04-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4997.69 | 5065.91 | 4988.64 | 5051.19 | 5051.19 | - |
05-04-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18401.83 | 18401.83 | 18088.03 | 18175.04 | 18175.04 | 77046500 |
05-04-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
05-04-2024 | S&P 500 | GSPC | 5158.95 | 5222.18 | 5157.21 | 5204.34 | 5204.34 | 3386780000 |
05-04-2024 | CBOE Volatility Index | VIX | 16.45 | 16.75 | 15.53 | 16.03 | 16.03 | - |
05-04-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12035.26 | 12035.82 | 11927.62 | 12012.24 | 12012.24 | 19252300 |
05-04-2024 | Nikkei 225 | N225 | 39237.39 | 39274.76 | 38774.24 | 38992.08 | 38992.08 | 129600000 |
05-04-2024 | S&P/ASX 200 | AXJO | 7817.3 | 7817.3 | 7741.5 | 7773.3 | 7773.3 | 497200 |
05-04-2024 | MOEX Russia Index | IMOEX.ME | 3393.2 | 3401.16 | 3385.42 | 3395.37 | 3395.37 | - |
05-04-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3983.53 | 3983.53 | 3921.39 | 3952.5 | 3952.5 | - |
05-04-2024 | S&P BSE SENSEX | BSESN | 74287.02 | 74361.11 | 73946.92 | 74248.22 | 74248.22 | 11300 |
05-04-2024 | HANG SENG INDEX | HSI | 16787.93 | 16839.55 | 16480.36 | 16723.92 | 16723.92 | 1804396100 |
05-04-2024 | NASDAQ Composite | IXIC | 16095.4 | 16326.5 | 16080.48 | 16248.52 | 16248.52 | 4578130000 |
05-04-2024 | Russell 2000 | RUT | 2051.88 | 2073.32 | 2048.25 | 2063.47 | 2063.47 | 3386780000 |
04-04-2024 | BEL 20 | BFX | 3860.39 | 3887.91 | 3855.48 | 3872.45 | 3872.45 | 4895600 |
04-04-2024 | S&P/ASX 200 | AXJO | 7782.5 | 7834.4 | 7782.5 | 7817.3 | 7817.3 | 537600 |
04-04-2024 | Euronext 100 Index | N100 | 1531.73 | 1537.05 | 1529.57 | 1529.9 | 1529.9 | 253851400 |
04-04-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12040.49 | 12040.49 | 11996.29 | 12035.26 | 12035.26 | 22894800 |
04-04-2024 | CAC 40 | FCHI | 8154.41 | 8189.66 | 8137.98 | 8151.55 | 8151.55 | 49450700 |
04-04-2024 | Cboe UK 100 | BUK100P | 793.01 | 798.71 | 793.01 | 796.99 | 796.99 | - |
04-04-2024 | Dow Jones Industrial Average | DJI | 39343.6 | 39421.35 | 38559.42 | 38596.98 | 38596.98 | 356510000 |
04-04-2024 | MOEX Russia Index | IMOEX.ME | 3399.81 | 3409.62 | 3392.06 | 3407.57 | 3407.57 | - |
04-04-2024 | IPC MEXICO | MXX | 57539.47 | 58219.5 | 57514.18 | 57882.76 | 57882.76 | 184739700 |
04-04-2024 | CBOE Volatility Index | VIX | 14.29 | 16.92 | 13.74 | 16.35 | 16.35 | - |
04-04-2024 | Nikkei 225 | N225 | 39928.33 | 40243.02 | 39773.14 | 39773.14 | 39773.14 | 145100000 |
04-04-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
04-04-2024 | IBOVESPA | BVSP | 127313 | 129627 | 127178 | 127428 | 127428 | 13229200 |
04-04-2024 | NYSE COMPOSITE | NYA | 18146.64 | 18291.67 | 17956.75 | 17982.49 | 17982.49 | 4075680000 |
04-04-2024 | KOSPI Composite Index | KS11 | 2738.24 | 2746.39 | 2727.1 | 2742 | 2742 | 478000 |
04-04-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18366.37 | 18427.43 | 18340.24 | 18403.13 | 18403.13 | 62521400 |
04-04-2024 | Russell 2000 | RUT | 2089.07 | 2101.47 | 2051.32 | 2053.83 | 2053.83 | 4075680000 |
04-04-2024 | MERVAL | MERV | 1212639 | 1232024 | 1181455 | 1183127 | 1183127 | - |
04-04-2024 | NASDAQ Composite | IXIC | 16418.57 | 16468.04 | 16046.56 | 16049.08 | 16049.08 | 5368700000 |
04-04-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 5030.88 | 5046.75 | 4986.52 | 4997.69 | 4997.69 | - |
04-04-2024 | IDX COMPOSITE | JKSE | 7170.72 | 7254.4 | 7165.83 | 7254.4 | 7254.4 | 108900300 |
04-04-2024 | S&P 500 | GSPC | 5244.05 | 5256.59 | 5146.06 | 5147.21 | 5147.21 | 4075680000 |
04-04-2024 | TA-125 | TA125.TA | 1993.53 | 1994.8 | 1963.4 | 1978.07 | 1978.07 | 65950900 |
04-04-2024 | S&P/TSX Composite index | GSPTSE | 22156.3 | 22239.1 | 22001 | 22051.8 | 22051.8 | 243706600 |
04-04-2024 | ESTX 50 PR.EUR | STOXX50E | 5071.83 | 5089.33 | 5065.65 | 5070.76 | 5070.76 | 23602100 |
04-04-2024 | ALL ORDINARIES | AORD | 8033.6 | 8086.6 | 8033.6 | 8072.5 | 8072.5 | 1206809500 |
04-04-2024 | S&P BSE SENSEX | BSESN | 74413.82 | 74501.73 | 73485.12 | 74227.63 | 74227.63 | 10700 |
04-04-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3916.73 | 3992.22 | 3912.28 | 3989.41 | 3989.41 | - |
03-04-2024 | BEL 20 | BFX | 3837.84 | 3856.1 | 3821.06 | 3856.1 | 3856.1 | 4253100 |
03-04-2024 | IPC MEXICO | MXX | 57547.19 | 58086.42 | 57300.11 | 57503.39 | 57503.39 | 189285300 |
03-04-2024 | S&P BSE SENSEX | BSESN | 73757.23 | 74151.21 | 73540.27 | 73876.82 | 73876.82 | 7900 |
03-04-2024 | NASDAQ Composite | IXIC | 16178.8 | 16340.74 | 16169.31 | 16277.46 | 16277.46 | 5151500000 |
03-04-2024 | Euronext 100 Index | N100 | 1521.57 | 1531.62 | 1520.4 | 1531.46 | 1531.46 | 312327300 |
03-04-2024 | Shenzhen Index | 399001.SZ | 9564.65 | 9575.56 | 9508.65 | 9544.77 | 9544.77 | 1508700 |
03-04-2024 | IDX COMPOSITE | JKSE | 7214.02 | 7226.35 | 7158.74 | 7166.84 | 7166.84 | 111040300 |
03-04-2024 | Nikkei 225 | N225 | 39503.72 | 39625.9 | 39217.04 | 39451.85 | 39451.85 | 123200000 |
03-04-2024 | S&P/NZX 50 INDEX GROSS | NZ50 | 12095.85 | 12095.85 | 11956.92 | 12040.49 | 12040.49 | 22917900 |
03-04-2024 | MERVAL | MERV | 1213485 | 1214867 | 1183421 | 1212639 | 1212639 | - |
03-04-2024 | S&P 500 | GSPC | 5194.37 | 5228.75 | 5194.37 | 5211.49 | 5211.49 | 3703250000 |
03-04-2024 | S&P/ASX 200 | AXJO | 7887.9 | 7895.7 | 7770.9 | 7782.5 | 7782.5 | 679100 |
03-04-2024 | CBOE Volatility Index | VIX | 15 | 15.18 | 14.25 | 14.33 | 14.33 | - |
03-04-2024 | HANG SENG INDEX | HSI | 16926.85 | 16926.85 | 16689.19 | 16725.1 | 16725.1 | 2667363200 |
03-04-2024 | TA-125 | TA125.TA | 2010.93 | 2010.93 | 1974.12 | 2006.07 | 2006.07 | 56354900 |
03-04-2024 | TSEC weighted index | TWII | 20388.84 | 20403.73 | 20269.66 | 20337.6 | 20337.6 | 3449300 |
03-04-2024 | Russell 2000 | RUT | 2056.69 | 2080.4 | 2052.1 | 2076.2 | 2076.2 | 3703250000 |
03-04-2024 | CAC 40 | FCHI | 8144.96 | 8160.04 | 8120.95 | 8153.23 | 8153.23 | 63544700 |
03-04-2024 | NYSE COMPOSITE | NYA | 18107.53 | 18183.16 | 18098.17 | 18146.64 | 18146.64 | 3703250000 |
03-04-2024 | Top 40 USD Net TRI Index | JN0U.JO | 3903.65 | 3911.09 | 3858.85 | 3901.68 | 3901.68 | - |
03-04-2024 | SSE Composite Index | 000001.SS | 3074.89 | 3079.02 | 3057.4 | 3069.3 | 3069.3 | 363200 |
03-04-2024 | ALL ORDINARIES | AORD | 8145.8 | 8152.7 | 8022.2 | 8033.6 | 8033.6 | 1131247900 |
03-04-2024 | S&P/TSX Composite index | GSPTSE | 22063.3 | 22173.6 | 22062.7 | 22112.5 | 22112.5 | 244078700 |
03-04-2024 | S&P/CLX IPSA | IPSA | - | - | - | - | - | - |
03-04-2024 | Cboe UK 100 | BUK100P | 793.4 | 793.43 | 788.05 | 793.01 | 793.01 | - |
03-04-2024 | KOSPI Composite Index | KS11 | 2730.68 | 2732.29 | 2706.97 | 2706.97 | 2706.97 | 640800 |
03-04-2024 | ESTX 50 PR.EUR | STOXX50E | 5047.8 | 5071.2 | 5046.23 | 5069.25 | 5069.25 | 27231600 |
03-04-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4953.21 | 5032.74 | 4946.61 | 5030.88 | 5030.88 | - |
03-04-2024 | MOEX Russia Index | IMOEX.ME | 3381.95 | 3397.33 | 3376.63 | 3395.59 | 3395.59 | - |
03-04-2024 | IBOVESPA | BVSP | 127546 | 127694 | 126181 | 127318 | 127318 | 11032700 |
03-04-2024 | DAX PERFORMANCE-INDEX | GDAXI | 18281.82 | 18376.08 | 18281.82 | 18367.72 | 18367.72 | 76334900 |
03-04-2024 | Dow Jones Industrial Average | DJI | 39139.59 | 39305.76 | 39017.13 | 39127.14 | 39127.14 | 364180000 |
02-04-2024 | IPC MEXICO | MXX | 57593.62 | 57830.88 | 57235.59 | 57581.81 | 57581.81 | 180753600 |
02-04-2024 | ESTX 50 PR.EUR | STOXX50E | 5096.86 | 5121.71 | 5038.63 | 5042 | 5042 | 31803000 |
02-04-2024 | Nikkei 225 | N225 | 39892.59 | 40151.05 | 39707.87 | 39838.91 | 39838.91 | 115800000 |
02-04-2024 | S&P 500 | GSPC | 5204.29 | 5208.34 | 5184.05 | 5205.81 | 5205.81 | 3886590000 |
02-04-2024 | NASDAQ Composite | IXIC | 16199.24 | 16251.41 | 16137.24 | 16240.45 | 16240.45 | 4710280000 |
02-04-2024 | HANG SENG INDEX | HSI | 16811.74 | 17007.34 | 16811.74 | 16931.52 | 16931.52 | 3983141300 |
02-04-2024 | NYSE AMEX COMPOSITE INDEX | XAX | 4899.25 | 4958.93 | 4869.8 | 4953.21 | 4953.21 | - |
02-04-2024 | Dow Jones Industrial Average | DJI | 39256.27 | 39256.27 | 39051.7 | 39170.24 | 39170.24 | 319590000 |
02-04-2024 | S&P/TSX Composite index | GSPTSE | 22127.7 | 22127.7 | 21996.9 | 22075.1 | 22075.1 | 239992600 |
02-04-2024 | CAC 40 | FCHI | 8195.65 | 8253.05 | 8121.39 | 8130.05 | 8130.05 | 71702800 |
02-04-2024 | CBOE Volatility Index | VIX | 13.74 | 15.43 | 13.68 | 14.61 | 14.61 | - |
02-04-2024 | S&P BSE SENSEX | BSESN | 74022.3 | 74099.78 | 73743.77 | 73903.91 | 73903.91 | 6300 |