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
|
|---|---|---|---|---|---|---|---|---|
02-04-2024
|
NYSE COMPOSITE
|
NYA
|
18216.19
|
18216.19
|
18056.07
|
18107.53
|
18107.53
|
3886590000
|
02-04-2024
|
TSEC weighted index
|
TWII
|
20359.81
|
20466.57
|
20359.81
|
20466.57
|
20466.57
|
3410300
|
02-04-2024
|
KOSPI Composite Index
|
KS11
|
2744.15
|
2760.33
|
2737.19
|
2753.16
|
2753.16
|
630400
|
02-04-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3880.07
|
3923.12
|
3879.63
|
3907.19
|
3907.19
|
-
|
02-04-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
12105.29
|
12105.29
|
12027.81
|
12095.85
|
12095.85
|
16211200
|
02-04-2024
|
IBOVESPA
|
BVSP
|
126990
|
127654
|
126669
|
127549
|
127549
|
9073600
|
02-04-2024
|
S&P/ASX 200
|
AXJO
|
7896.9
|
7910.5
|
7867.8
|
7887.9
|
7887.9
|
610100
|
02-04-2024
|
Russell 2000
|
RUT
|
2087.42
|
2087.42
|
2054.34
|
2065.04
|
2065.04
|
3886590000
|
02-04-2024
|
Shenzhen Index
|
399001.SZ
|
9633.97
|
9633.97
|
9546.47
|
9586.95
|
9586.95
|
1550500
|
02-04-2024
|
ALL ORDINARIES
|
AORD
|
8153.7
|
8168
|
8127.7
|
8145.8
|
8145.8
|
1210212300
|
02-04-2024
|
SSE Composite Index
|
000001.SS
|
3076.88
|
3085.54
|
3063.98
|
3074.96
|
3074.96
|
367300
|
02-04-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3369.32
|
3375.69
|
3357.55
|
3371.29
|
3371.29
|
-
|
02-04-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
18492.36
|
18567.16
|
18275.94
|
18283.13
|
18283.13
|
82077300
|
02-04-2024
|
IDX COMPOSITE
|
JKSE
|
7199.12
|
7236.98
|
7153.94
|
7236.98
|
7236.98
|
127711500
|
02-04-2024
|
BEL 20
|
BFX
|
3839.38
|
3867.21
|
3825.24
|
3829.98
|
3829.98
|
4245100
|
02-04-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
02-04-2024
|
Euronext 100 Index
|
N100
|
1527.12
|
1540.31
|
1520.57
|
1521
|
1521
|
367598800
|
02-04-2024
|
Cboe UK 100
|
BUK100P
|
795.8
|
801.24
|
792.53
|
793.4
|
793.4
|
-
|
02-04-2024
|
TA-125
|
TA125.TA
|
2030.25
|
2035.86
|
1998.63
|
2001.34
|
2001.34
|
58977000
|
01-04-2024
|
IPC MEXICO
|
MXX
|
57423.51
|
57726.82
|
57291.95
|
57653.23
|
57653.23
|
165028800
|
01-04-2024
|
IBOVESPA
|
BVSP
|
128106
|
128659
|
126772
|
126990
|
126990
|
9372600
|
01-04-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3343.66
|
3367.34
|
3343.66
|
3363.29
|
3363.29
|
-
|
01-04-2024
|
SSE Composite Index
|
000001.SS
|
3049.02
|
3078.49
|
3049.02
|
3077.38
|
3077.38
|
375400
|
01-04-2024
|
KOSPI Composite Index
|
KS11
|
2766.24
|
2769.87
|
2747.4
|
2747.86
|
2747.86
|
397600
|
01-04-2024
|
Dow Jones Industrial Average
|
DJI
|
39807.93
|
39815
|
39491.22
|
39566.85
|
39566.85
|
269470000
|
01-04-2024
|
NYSE COMPOSITE
|
NYA
|
18312.67
|
18315.15
|
18187.54
|
18216.19
|
18216.19
|
3325930000
|
01-04-2024
|
Russell 2000
|
RUT
|
2125.91
|
2126.06
|
2100.14
|
2102.84
|
2102.84
|
3325930000
|
01-04-2024
|
S&P/TSX Composite index
|
GSPTSE
|
22186.5
|
22204.7
|
22110.6
|
22185.3
|
22185.3
|
207425200
|
01-04-2024
|
TA-125
|
TA125.TA
|
2044.78
|
2050.02
|
2036.87
|
2039.13
|
2039.13
|
33183100
|
01-04-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4873.06
|
4907.83
|
4841.87
|
4899.25
|
4899.25
|
-
|
01-04-2024
|
S&P BSE SENSEX
|
BSESN
|
73968.62
|
74254.62
|
73909.39
|
74014.55
|
74014.55
|
-
|
01-04-2024
|
NASDAQ Composite
|
IXIC
|
16397.05
|
16490.65
|
16327.89
|
16396.83
|
16396.83
|
4798390000
|
01-04-2024
|
TSEC weighted index
|
TWII
|
20319.73
|
20387.23
|
20217.58
|
20222.33
|
20222.33
|
3144500
|
01-04-2024
|
S&P 500
|
GSPC
|
5257.97
|
5263.95
|
5229.2
|
5243.77
|
5243.77
|
3325930000
|
01-04-2024
|
Shenzhen Index
|
399001.SZ
|
9451.73
|
9647.07
|
9451.73
|
9647.07
|
9647.07
|
1656600
|
01-04-2024
|
IDX COMPOSITE
|
JKSE
|
7286.11
|
7295
|
7137.46
|
7205.06
|
7205.06
|
124345600
|
01-04-2024
|
Nikkei 225
|
N225
|
40646.7
|
40697.22
|
39706.45
|
39803.09
|
39803.09
|
134500000
|
01-04-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
01-04-2024
|
CBOE Volatility Index
|
VIX
|
13.61
|
14.15
|
13.55
|
13.65
|
13.65
|
-
|
31-03-2024
|
TA-125
|
TA125.TA
|
2043.95
|
2045.37
|
2031.94
|
2043.55
|
2043.55
|
27374700
|
29-03-2024
|
CBOE Volatility Index
|
VIX
|
-
|
-
|
-
|
-
|
-
|
-
|
29-03-2024
|
Nikkei 225
|
N225
|
40277.45
|
40521.71
|
40268.11
|
40369.44
|
40369.44
|
122000000
|
29-03-2024
|
Shenzhen Index
|
399001.SZ
|
9335.11
|
9400.85
|
9304.76
|
9400.85
|
9400.85
|
1231700
|
29-03-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3313.17
|
3332.53
|
3305.22
|
3332.53
|
3332.53
|
-
|
29-03-2024
|
TSEC weighted index
|
TWII
|
20156.34
|
20335.92
|
20156.34
|
20294.45
|
20294.45
|
4231500
|
29-03-2024
|
KOSPI Composite Index
|
KS11
|
2757.27
|
2757.55
|
2739.12
|
2746.63
|
2746.63
|
495500
|
29-03-2024
|
SSE Composite Index
|
000001.SS
|
3008.38
|
3041.3
|
3008.17
|
3041.17
|
3041.17
|
334800
|
28-03-2024
|
SSE Composite Index
|
000001.SS
|
2988.59
|
3033.37
|
2984.12
|
3010.66
|
3010.66
|
353200
|
28-03-2024
|
TA-125
|
TA125.TA
|
2061.98
|
2061.98
|
2027.45
|
2028.57
|
2028.57
|
111903300
|
28-03-2024
|
S&P 500
|
GSPC
|
5248.03
|
5264.85
|
5245.82
|
5254.35
|
5254.35
|
3998270000
|
28-03-2024
|
Dow Jones Industrial Average
|
DJI
|
39763.74
|
39868.59
|
39717.25
|
39807.37
|
39807.37
|
360970000
|
28-03-2024
|
Cboe UK 100
|
BUK100P
|
793.08
|
797.36
|
793.08
|
795.8
|
795.8
|
-
|
28-03-2024
|
NYSE COMPOSITE
|
NYA
|
18255.24
|
18342.24
|
18255.24
|
18312.67
|
18312.67
|
3998270000
|
28-03-2024
|
Nikkei 225
|
N225
|
40324.42
|
40482.02
|
40054.06
|
40168.07
|
40168.07
|
135600000
|
28-03-2024
|
TSEC weighted index
|
TWII
|
20213.34
|
20222.2
|
20065.93
|
20146.55
|
20146.55
|
4294000
|
28-03-2024
|
CAC 40
|
FCHI
|
8216.77
|
8253.59
|
8205.81
|
8205.81
|
8205.81
|
63579600
|
28-03-2024
|
Shenzhen Index
|
399001.SZ
|
9221.53
|
9440.31
|
9221.53
|
9342.92
|
9342.92
|
1370500
|
28-03-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3308.26
|
3313.59
|
3301.52
|
3312.77
|
3312.77
|
-
|
28-03-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4830.24
|
4873.06
|
4830.24
|
4873.06
|
4873.06
|
-
|
28-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
18477.4
|
18513.83
|
18468.87
|
18492.49
|
18492.49
|
75716300
|
28-03-2024
|
BEL 20
|
BFX
|
3840.13
|
3846.78
|
3821.49
|
3845.63
|
3845.63
|
4474600
|
28-03-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3841.01
|
3879.75
|
3819.24
|
3879.75
|
3879.75
|
-
|
28-03-2024
|
S&P BSE SENSEX
|
BSESN
|
73149.34
|
74190.31
|
73120.33
|
73651.35
|
73651.35
|
14900
|
28-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
5085.25
|
5103.26
|
5081.78
|
5083.42
|
5083.42
|
31375500
|
28-03-2024
|
Euronext 100 Index
|
N100
|
1525.13
|
1530.86
|
1525.13
|
1526.34
|
1526.34
|
314297300
|
28-03-2024
|
ALL ORDINARIES
|
AORD
|
8073.6
|
8154.1
|
8073.6
|
8153.7
|
8153.7
|
1284949400
|
28-03-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
28-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
12010.66
|
12117.94
|
11950.78
|
12105.29
|
12105.29
|
38010900
|
28-03-2024
|
IDX COMPOSITE
|
JKSE
|
7289.16
|
7313.01
|
7244.95
|
7288.81
|
7288.81
|
124084200
|
28-03-2024
|
KOSPI Composite Index
|
KS11
|
2753.22
|
2756.86
|
2742.68
|
2745.82
|
2745.82
|
419300
|
28-03-2024
|
CBOE Volatility Index
|
VIX
|
12.93
|
13.1
|
12.84
|
13.01
|
13.01
|
-
|
28-03-2024
|
Russell 2000
|
RUT
|
2115.77
|
2135.46
|
2115.77
|
2124.55
|
2124.55
|
3998270000
|
28-03-2024
|
NASDAQ Composite
|
IXIC
|
16377.23
|
16420.92
|
16347.38
|
16379.46
|
16379.46
|
5174450000
|
28-03-2024
|
HANG SENG INDEX
|
HSI
|
16378.4
|
16725.61
|
16345.9
|
16541.42
|
16541.42
|
3203421300
|
28-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
22126
|
22220.9
|
22126
|
22167
|
22167
|
245102700
|
28-03-2024
|
S&P/ASX 200
|
AXJO
|
7819.6
|
7901.2
|
7819.6
|
7896.9
|
7896.9
|
704400
|
28-03-2024
|
IBOVESPA
|
BVSP
|
127689
|
128364
|
127270
|
128106
|
128106
|
9943400
|
27-03-2024
|
S&P 500
|
GSPC
|
5226.31
|
5249.26
|
5213.92
|
5248.49
|
5248.49
|
3850500000
|
27-03-2024
|
Russell 2000
|
RUT
|
2079.7
|
2114.65
|
2079.7
|
2114.35
|
2114.35
|
3850500000
|
27-03-2024
|
NYSE COMPOSITE
|
NYA
|
18059.19
|
18256.58
|
18059.19
|
18255.24
|
18255.24
|
3850500000
|
27-03-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4810.57
|
4834.14
|
4783.98
|
4830.24
|
4830.24
|
-
|
27-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21960.4
|
22107.1
|
21953.5
|
22107.1
|
22107.1
|
208095800
|
27-03-2024
|
IDX COMPOSITE
|
JKSE
|
7364.23
|
7375.4
|
7292.8
|
7310.09
|
7310.09
|
125276700
|
27-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
12031.81
|
12035.77
|
11981.55
|
12010.66
|
12010.66
|
28348400
|
27-03-2024
|
Nikkei 225
|
N225
|
40517.17
|
40979.36
|
40452.21
|
40762.73
|
40762.73
|
121300000
|
27-03-2024
|
Shenzhen Index
|
399001.SZ
|
9437.56
|
9437.67
|
9222.47
|
9222.47
|
9222.47
|
1320900
|
27-03-2024
|
CBOE Volatility Index
|
VIX
|
13.13
|
13.34
|
12.66
|
12.78
|
12.78
|
-
|
27-03-2024
|
NASDAQ Composite
|
IXIC
|
16424.76
|
16431.82
|
16279.17
|
16399.52
|
16399.52
|
4768930000
|
27-03-2024
|
MERVAL
|
MERV
|
1214656
|
1228820
|
1199501
|
1213485
|
1213485
|
-
|
27-03-2024
|
BEL 20
|
BFX
|
3810.97
|
3835.65
|
3810.97
|
3832.99
|
3832.99
|
3767300
|
27-03-2024
|
Euronext 100 Index
|
N100
|
1522.71
|
1528.39
|
1522.71
|
1524.88
|
1524.88
|
255125900
|
27-03-2024
|
S&P BSE SENSEX
|
BSESN
|
72692.16
|
73138.73
|
72600.73
|
72996.31
|
72996.31
|
9400
|
27-03-2024
|
TSEC weighted index
|
TWII
|
20158.07
|
20255.1
|
20108.96
|
20200.12
|
20200.12
|
3865800
|
27-03-2024
|
TA-125
|
TA125.TA
|
2046.54
|
2050.22
|
2029.77
|
2031.75
|
2031.75
|
53249900
|
27-03-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3291.7
|
3304.09
|
3280.03
|
3304.09
|
3304.09
|
-
|
27-03-2024
|
SSE Composite Index
|
000001.SS
|
3026.81
|
3030.45
|
2993.14
|
2993.14
|
2993.14
|
343200
|
27-03-2024
|
IPC MEXICO
|
MXX
|
57182.86
|
57599.08
|
57007.55
|
57369.01
|
57369.01
|
114250800
|
27-03-2024
|
Cboe UK 100
|
BUK100P
|
793.33
|
793.83
|
789.42
|
793.08
|
793.08
|
-
|
27-03-2024
|
S&P/ASX 200
|
AXJO
|
7780.2
|
7819.6
|
7771.8
|
7819.6
|
7819.6
|
473800
|
27-03-2024
|
Dow Jones Industrial Average
|
DJI
|
39461.98
|
39769.41
|
39461.98
|
39760.08
|
39760.08
|
332190000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.