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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.