Datasets:
pettah
/
global-top-Index-exploring-trends-in-stock-Market

Dataset card Data Studio Files Community
1
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
27-03-2024
CAC 40
FCHI
8186.07
8230.38
8174.26
8204.81
8204.81
49550700
27-03-2024
ALL ORDINARIES
AORD
8036.7
8073.6
8029.2
8073.6
8073.6
1129921800
27-03-2024
DAX PERFORMANCE-INDEX
GDAXI
18385.17
18511.17
18385.17
18477.09
18477.09
66344700
27-03-2024
ESTX 50 PR.EUR
STOXX50E
5063.27
5095.11
5063.27
5081.74
5081.74
25287000
27-03-2024
IBOVESPA
BVSP
126863
127756
126223
127691
127691
9918200
27-03-2024
HANG SENG INDEX
HSI
16530.44
16612
16354.81
16392.84
16392.84
2769889600
27-03-2024
Top 40 USD Net TRI Index
JN0U.JO
3820.03
3858.8
3811.52
3851.76
3851.76
-
27-03-2024
S&P/CLX IPSA
IPSA
-
-
-
-
-
-
27-03-2024
KOSPI Composite Index
KS11
2745
2762.03
2745
2755.11
2755.11
510600
26-03-2024
S&P 500
GSPC
5228.85
5235.16
5203.42
5203.58
5203.58
3871790000
26-03-2024
NYSE AMEX COMPOSITE INDEX
XAX
4832.86
4865.61
4797.91
4810.57
4810.57
-
26-03-2024
ALL ORDINARIES
AORD
8071.5
8071.5
8030.2
8036.7
8036.7
1104695800
26-03-2024
NASDAQ Composite
IXIC
16446.85
16476.38
16312.95
16315.7
16315.7
5144260000
26-03-2024
CBOE Volatility Index
VIX
13.12
13.43
12.84
13.24
13.24
-
26-03-2024
Russell 2000
RUT
2083.44
2093.52
2070
2070.16
2070.16
3871790000
26-03-2024
BEL 20
BFX
3803.16
3811.28
3783.53
3807.47
3807.47
4121800
26-03-2024
Nikkei 225
N225
40345.04
40529.53
40280.85
40398.03
40398.03
101400000
26-03-2024
Euronext 100 Index
N100
1518.61
1525.05
1517.04
1523.29
1523.29
262183200
26-03-2024
Cboe UK 100
BUK100P
791.89
793.38
789.21
793.33
793.33
-
26-03-2024
S&P/CLX IPSA
IPSA
-
-
-
-
-
-
26-03-2024
IPC MEXICO
MXX
56634.85
57422.25
56435.27
57209.7
57209.7
125010900
26-03-2024
S&P/NZX 50 INDEX GROSS
NZ50
12067.03
12078
11988.05
12031.81
12031.81
28396800
26-03-2024
S&P/TSX Composite index
GSPTSE
21960.1
22037.7
21906.2
21912.5
21912.5
241140400
26-03-2024
NYSE COMPOSITE
NYA
18077.15
18122.92
18059.19
18059.19
18059.19
3871790000
26-03-2024
MOEX Russia Index
IMOEX.ME
3286.2
3291
3275.8
3285.54
3285.54
-
26-03-2024
Shenzhen Index
399001.SZ
9413.26
9490.75
9366
9449.43
9449.43
1364800
26-03-2024
HANG SENG INDEX
HSI
16548.5
16728.9
16452.55
16618.32
16618.32
2745765700
26-03-2024
CAC 40
FCHI
8160.64
8188.53
8136.64
8184.75
8184.75
54983800
26-03-2024
DAX PERFORMANCE-INDEX
GDAXI
18262.11
18411.98
18256.81
18384.35
18384.35
58786600
26-03-2024
KOSPI Composite Index
KS11
2756.42
2779.4
2752.27
2757.09
2757.09
448300
26-03-2024
S&P/ASX 200
AXJO
7811.9
7812.3
7775.7
7780.2
7780.2
579500
26-03-2024
TA-125
TA125.TA
2037.34
2044.22
2022.85
2043.8
2043.8
62561500
26-03-2024
IBOVESPA
BVSP
126931
127193
126591
126863
126863
9435700
26-03-2024
IDX COMPOSITE
JKSE
7337.66
7371.84
7330.46
7365.66
7365.66
138442500
26-03-2024
TSEC weighted index
TWII
20208.88
20397.07
19977.4
20126.49
20126.49
4582900
26-03-2024
ESTX 50 PR.EUR
STOXX50E
5046.26
5072.75
5038.73
5064.18
5064.18
25325900
26-03-2024
Top 40 USD Net TRI Index
JN0U.JO
3819.85
3837.81
3801.03
3814.24
3814.24
-
26-03-2024
SSE Composite Index
000001.SS
3026.92
3036.49
3006.26
3031.48
3031.48
345900
26-03-2024
S&P BSE SENSEX
BSESN
72396.97
72705.29
72363.03
72470.3
72470.3
30600
26-03-2024
MERVAL
MERV
1212897
1223912
1194006
1214656
1214656
-
26-03-2024
Dow Jones Industrial Average
DJI
39338.32
39439.44
39277.19
39282.33
39282.33
306940000
25-03-2024
S&P/NZX 50 INDEX GROSS
NZ50
12067.03
12067.03
12006.26
12014.12
12014.12
820300
25-03-2024
IDX COMPOSITE
JKSE
7339.52
7377.76
7316.93
7377.76
7377.76
124315600
25-03-2024
Top 40 USD Net TRI Index
JN0U.JO
3795.3
3835.8
3771.94
3808.68
3808.68
-
25-03-2024
Euronext 100 Index
N100
1515.03
1521.19
1512.12
1518.73
1518.73
238452800
25-03-2024
IBOVESPA
BVSP
127027
127224
126750
126931
126931
8060500
25-03-2024
Cboe UK 100
BUK100P
793.64
793.89
789.05
791.89
791.89
-
25-03-2024
MOEX Russia Index
IMOEX.ME
3251.24
3281.63
3234.95
3281.63
3281.63
-
25-03-2024
S&P/CLX IPSA
IPSA
-
-
-
-
-
-
25-03-2024
ALL ORDINARIES
AORD
8026.3
8103.5
8026.3
8071.5
8071.5
846056400
25-03-2024
Shenzhen Index
399001.SZ
9538.35
9601.84
9421.08
9422.61
9422.61
1501600
25-03-2024
TSEC weighted index
TWII
20228.64
20285.38
20172.8
20192.25
20192.25
3611700
25-03-2024
DAX PERFORMANCE-INDEX
GDAXI
18206.36
18285.58
18176.85
18261.31
18261.31
53804600
25-03-2024
S&P/ASX 200
AXJO
7770.6
7844.4
7770.6
7811.9
7811.9
462500
25-03-2024
CBOE Volatility Index
VIX
13.67
13.67
13.11
13.19
13.19
-
25-03-2024
BEL 20
BFX
3806.88
3817.79
3803.42
3811.5
3811.5
4165200
25-03-2024
Russell 2000
RUT
2075.06
2088.48
2074.16
2074.16
2074.16
3331360000
25-03-2024
NYSE COMPOSITE
NYA
18112.04
18153.25
18073.67
18077.15
18077.15
3331360000
25-03-2024
MERVAL
MERV
1227404
1256077
1211163
1212897
1212897
-
25-03-2024
NYSE AMEX COMPOSITE INDEX
XAX
4779.93
4858.87
4779.93
4832.86
4832.86
-
25-03-2024
KOSPI Composite Index
KS11
2756.59
2763.63
2731.7
2737.57
2737.57
489600
25-03-2024
SSE Composite Index
000001.SS
3040.5
3065.26
3026.31
3026.31
3026.31
387500
25-03-2024
CAC 40
FCHI
8147.8
8165.95
8101.83
8151.6
8151.6
45329300
25-03-2024
ESTX 50 PR.EUR
STOXX50E
5029.25
5051.47
5013.6
5044.19
5044.19
22818800
25-03-2024
Dow Jones Industrial Average
DJI
39410.54
39430.17
39296.03
39313.64
39313.64
323670000
25-03-2024
Nikkei 225
N225
40798.96
40837.18
40414.12
40414.12
40414.12
101500000
25-03-2024
IPC MEXICO
MXX
56565.11
56820.3
56311.99
56552.54
56552.54
89283000
25-03-2024
S&P 500
GSPC
5219.52
5229.09
5216.09
5218.19
5218.19
3331360000
25-03-2024
NASDAQ Composite
IXIC
16335.3
16441.17
16315.72
16384.47
16384.47
4636940000
25-03-2024
S&P/TSX Composite index
GSPTSE
21968.6
22069.1
21941
21942.3
21942.3
205318500
25-03-2024
TA-125
TA125.TA
2035.54
2040.04
2025.9
2038.58
2038.58
-
25-03-2024
HANG SENG INDEX
HSI
16531.95
16612.64
16441.3
16473.64
16473.64
2624506500
22-03-2024
TSEC weighted index
TWII
20232.06
20296.1
20084.31
20228.43
20228.43
4690300
22-03-2024
S&P BSE SENSEX
BSESN
72231.66
73115.62
72172.09
72831.94
72831.94
26100
22-03-2024
Top 40 USD Net TRI Index
JN0U.JO
3754.72
3809.16
3752.07
3796.88
3796.88
-
22-03-2024
S&P/NZX 50 INDEX GROSS
NZ50
11915.71
12002.47
11915.71
11978.62
11978.62
24410700
22-03-2024
ESTX 50 PR.EUR
STOXX50E
5035.13
5037.74
5008.9
5031.15
5031.15
27334500
22-03-2024
Russell 2000
RUT
2098.03
2099.11
2071.79
2072
2072
3374700000
22-03-2024
Dow Jones Industrial Average
DJI
39774.06
39824.76
39469.53
39475.9
39475.9
332340000
22-03-2024
MERVAL
MERV
1225494
1235464
1211348
1227404
1227404
-
22-03-2024
CBOE Volatility Index
VIX
12.92
13.15
12.58
13.06
13.06
-
22-03-2024
Cboe UK 100
BUK100P
788.77
796.11
788.75
793.64
793.64
-
22-03-2024
KOSPI Composite Index
KS11
2751.15
2763.06
2738.18
2748.56
2748.56
509500
22-03-2024
IBOVESPA
BVSP
128159
128159
126879
127027
127027
9367800
22-03-2024
IDX COMPOSITE
JKSE
7327.51
7350.15
7318.44
7350.15
7350.15
123735900
22-03-2024
NYSE AMEX COMPOSITE INDEX
XAX
4783.86
4790.44
4761.22
4779.93
4779.93
-
22-03-2024
Shenzhen Index
399001.SZ
9659.88
9680.21
9505.99
9565.56
9565.56
1578500
22-03-2024
MOEX Russia Index
IMOEX.ME
3289.28
3299.19
3260.39
3273.49
3273.49
-
22-03-2024
DAX PERFORMANCE-INDEX
GDAXI
18175.08
18225.97
18140.99
18205.94
18205.94
68616300
22-03-2024
NASDAQ Composite
IXIC
16387.83
16467.62
16361
16428.82
16428.82
4339930000
22-03-2024
S&P/CLX IPSA
IPSA
-
-
-
-
-
-
22-03-2024
IPC MEXICO
MXX
56676.82
56805.66
56517.4
56610.54
56610.54
170059500
22-03-2024
S&P 500
GSPC
5242.48
5246.09
5229.87
5234.18
5234.18
3374700000
22-03-2024
NYSE COMPOSITE
NYA
18214.12
18234.25
18110.76
18112.04
18112.04
3374700000
22-03-2024
S&P/ASX 200
AXJO
7782
7786.8
7738.6
7770.6
7770.6
636600
22-03-2024
S&P/TSX Composite index
GSPTSE
22090.5
22123.1
21965
21984.1
21984.1
186013800
22-03-2024
Euronext 100 Index
N100
1515.58
1517.44
1508.93
1515.1
1515.1
268989500
22-03-2024
SSE Composite Index
000001.SS
3070.55
3073.21
3027.76
3048.03
3048.03
394700
22-03-2024
ALL ORDINARIES
AORD
8044.6
8049.1
7997.9
8026.3
8026.3
1095435400
22-03-2024
BEL 20
BFX
3769.86
3803.73
3768.46
3803.73
3803.73
4396400