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 |
End of preview. Expand
in Dataset Viewer.
Global Top Index: Exploring Trends in Stock Markets
About the Dataset
The Global Top Index dataset offers a detailed view of daily trading activities from several of the world's leading stock market indices. This dataset is ideal for conducting comprehensive analyses to uncover insights and predictive trends in the international stock markets.
Dataset Contents
The dataset encompasses the following key data points for each trading session across multiple dates, allowing for temporal trend analysis and pattern recognition:
- Date: The date of the trading session.
- Name: Name of the stock market index.
- Symbol: Symbol or abbreviation representing the index.
- Open: Opening price of the index for the trading session.
- High: Highest price reached by the index during the trading session.
- Low: Lowest price reached by the index during the trading session.
- Close: Closing price of the index for the trading session.
- Adj Close: Adjusted closing price, accounting for corporate actions such as dividends or stock splits.
- Volume: Total volume of shares traded for the index during the trading session.
Source
This data is sourced from Yahoo Finance, which provides comprehensive financial information and data analysis tools. Yahoo Finance aggregates data from various stock exchanges around the world, giving users access to real-time and historical market data, news, analysis, and portfolio management resources.
Collection Methodology
Data for this dataset was gathered using Python libraries Selenium and BeautifulSoup4 (bs4), ensuring accurate and up-to-date information from the web. The scraping scripts are designed to run quarterly, capturing the latest market trends and updates.
Expected Update Frequency
The dataset is updated quarterly. The last update was made 19 days ago.
Usage
This dataset is valuable for researchers, financial analysts, and investors looking to study market trends, conduct performance analysis, and make informed investment decisions. The data can be utilized for various applications such as predictive modeling, comparative analysis, and temporal trend analysis in the context of global financial markets.
License
MIT License
- Downloads last month
- 16