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
22-03-2024
Nikkei 225
N225
40942.88
41087.75
40714.14
40888.43
40888.43
136100000
22-03-2024
HANG SENG INDEX
HSI
16745.27
16747.2
16341.61
16499.47
16499.47
3110411500
22-03-2024
CAC 40
FCHI
8149.23
8179.32
8129.17
8151.92
8151.92
50219300
21-03-2024
S&P/TSX Composite index
GSPTSE
22063.1
22197.1
22063.1
22087.3
22087.3
240423700
21-03-2024
IBOVESPA
BVSP
129125
129556
128093
128159
128159
9570800
21-03-2024
DAX PERFORMANCE-INDEX
GDAXI
18019.86
18179.81
18019.86
18179.25
18179.25
79118500
21-03-2024
S&P/CLX IPSA
IPSA
-
-
-
-
-
-
21-03-2024
Shenzhen Index
399001.SZ
9736.23
9758.33
9663.49
9682.51
9682.51
1559800
21-03-2024
IPC MEXICO
MXX
56715.25
57015.82
56544.05
56657.44
56657.44
197838300
21-03-2024
S&P/ASX 200
AXJO
7695.8
7787.2
7695.8
7782
7782
819900
21-03-2024
ALL ORDINARIES
AORD
7954.5
8049.4
7954.5
8044.6
8044.6
1372889600
21-03-2024
MOEX Russia Index
IMOEX.ME
3286.75
3297.46
3259.03
3286.69
3286.69
-
21-03-2024
CAC 40
FCHI
8228.71
8229.25
8139.52
8179.72
8179.72
60104600
21-03-2024
IDX COMPOSITE
JKSE
7360.56
7396.47
7336.6
7338.35
7338.35
139792200
21-03-2024
BEL 20
BFX
3729.62
3787.97
3729.62
3787.97
3787.97
4892000
21-03-2024
HANG SENG INDEX
HSI
16762.83
16973.52
16762.83
16863.1
16863.1
3220967100
21-03-2024
Cboe UK 100
BUK100P
774.95
790.19
774.95
788.77
788.77
-
21-03-2024
Dow Jones Industrial Average
DJI
39661.03
39889.05
39589.23
39781.37
39781.37
408990000
21-03-2024
ESTX 50 PR.EUR
STOXX50E
5042.32
5058.91
5021.14
5052.31
5052.31
27735100
21-03-2024
CBOE Volatility Index
VIX
12.98
13.08
12.4
12.92
12.92
-
21-03-2024
NYSE AMEX COMPOSITE INDEX
XAX
4772
4794.56
4765.19
4783.86
4783.86
-
21-03-2024
S&P BSE SENSEX
BSESN
72507.36
72882.46
72416.03
72641.19
72641.19
12900
21-03-2024
Nikkei 225
N225
40511.55
40823.32
40452.19
40815.66
40815.66
157200000
21-03-2024
MERVAL
MERV
1185177
1229258
1170498
1225494
1225494
-
21-03-2024
Euronext 100 Index
N100
1503.59
1520.52
1503.59
1516.35
1516.35
289872300
21-03-2024
NASDAQ Composite
IXIC
16517.24
16538.86
16393.9
16401.84
16401.84
5134740000
21-03-2024
S&P 500
GSPC
5253.43
5261.1
5240.66
5241.53
5241.53
4207730000
21-03-2024
S&P/NZX 50 INDEX GROSS
NZ50
11832.71
11915.71
11781.51
11915.71
11915.71
22943900
21-03-2024
NYSE COMPOSITE
NYA
18130.08
18272.72
18130.08
18214.12
18214.12
4207730000
21-03-2024
SSE Composite Index
000001.SS
3084.41
3090.05
3069.27
3077.11
3077.11
366900
21-03-2024
TA-125
TA125.TA
2033.35
2033.35
2019.02
2023.79
2023.79
62296500
21-03-2024
KOSPI Composite Index
KS11
2731.18
2755.45
2724.25
2754.86
2754.86
823700
21-03-2024
Russell 2000
RUT
2087.85
2106.31
2087.85
2098.56
2098.56
4207730000
21-03-2024
TSEC weighted index
TWII
19843.8
20199.3
19843.8
20199.09
20199.09
4424400
20-03-2024
KOSPI Composite Index
KS11
2680.7
2692.52
2674.09
2690.14
2690.14
720500
20-03-2024
ALL ORDINARIES
AORD
7957.8
7993
7952.6
7954.5
7954.5
1160928300
20-03-2024
S&P/ASX 200
AXJO
7703.2
7738.1
7694.6
7695.8
7695.8
535300
20-03-2024
IBOVESPA
BVSP
127534
129210
127349
129125
129125
10819300
20-03-2024
SSE Composite Index
000001.SS
3058.65
3081.75
3056.65
3079.69
3079.69
349200
20-03-2024
HANG SENG INDEX
HSI
16559.01
16654.08
16430.12
16543.07
16543.07
2291672600
20-03-2024
ESTX 50 PR.EUR
STOXX50E
4991.37
5009.13
4980.95
5000.31
5000.31
23453900
20-03-2024
S&P/NZX 50 INDEX GROSS
NZ50
11817.91
11832.71
11768.7
11832.71
11832.71
22042800
20-03-2024
S&P/TSX Composite index
GSPTSE
21847.1
22065.9
21837.9
22045.7
22045.7
234228600
20-03-2024
NYSE AMEX COMPOSITE INDEX
XAX
4743.1
4779.77
4715.65
4772
4772
-
20-03-2024
Russell 2000
RUT
2030.38
2081.33
2028.56
2074.88
2074.88
4064850000
20-03-2024
S&P BSE SENSEX
BSESN
72036.86
72402.67
71674.42
72101.69
72101.69
8300
20-03-2024
NASDAQ Composite
IXIC
16185.76
16377.44
16127.48
16369.41
16369.41
5298380000
20-03-2024
CAC 40
FCHI
8149.71
8168.23
8125.65
8161.41
8161.41
44956100
20-03-2024
Euronext 100 Index
N100
1502.89
1504.74
1497.26
1501.71
1501.71
275830900
20-03-2024
DAX PERFORMANCE-INDEX
GDAXI
17987.91
18044.49
17955.69
18015.13
18015.13
61711000
20-03-2024
CBOE Volatility Index
VIX
13.83
14.17
13.01
13.04
13.04
-
20-03-2024
IPC MEXICO
MXX
55543.7
56921.96
55416.19
56618.01
56618.01
172304700
20-03-2024
Shenzhen Index
399001.SZ
9669.7
9725.31
9654.53
9717.37
9717.37
1474800
20-03-2024
IDX COMPOSITE
JKSE
7303.93
7343.46
7295.35
7331.13
7331.13
169731600
20-03-2024
S&P 500
GSPC
5181.69
5226.19
5171.55
5224.62
5224.62
4064850000
20-03-2024
TA-125
TA125.TA
1986.54
2008.47
1982.49
2003.08
2003.08
53332500
20-03-2024
MERVAL
MERV
1129937
1186499
1129937
1185177
1185177
-
20-03-2024
Top 40 USD Net TRI Index
JN0U.JO
3723.19
3787.66
3720.04
3780
3780
-
20-03-2024
S&P/CLX IPSA
IPSA
-
-
-
-
-
-
20-03-2024
Dow Jones Industrial Average
DJI
39072.05
39529.13
38988.65
39512.13
39512.13
350050000
20-03-2024
NYSE COMPOSITE
NYA
17975.79
18143.08
17938.32
18130.08
18130.08
4064850000
20-03-2024
TSEC weighted index
TWII
19879.25
19994.42
19728.43
19784.45
19784.45
4499200
20-03-2024
Cboe UK 100
BUK100P
774.76
775.86
772.14
774.95
774.95
-
20-03-2024
MOEX Russia Index
IMOEX.ME
3268.87
3286.72
3257.72
3267.1
3267.1
-
20-03-2024
BEL 20
BFX
3670.85
3687.76
3667.59
3685.41
3685.41
3204300
19-03-2024
NYSE AMEX COMPOSITE INDEX
XAX
4762.79
4779.6
4734.87
4743.1
4743.1
-
19-03-2024
S&P/ASX 200
AXJO
7675.8
7708
7666.9
7703.2
7703.2
559100
19-03-2024
SSE Composite Index
000001.SS
3077.98
3090.05
3062.63
3062.76
3062.76
384100
19-03-2024
S&P/CLX IPSA
IPSA
-
-
-
-
-
-
19-03-2024
IBOVESPA
BVSP
126955
128000
126955
127529
127529
11184800
19-03-2024
S&P 500
GSPC
5139.09
5180.31
5131.59
5178.51
5178.51
4031760000
19-03-2024
DAX PERFORMANCE-INDEX
GDAXI
17932.18
17998.04
17914.18
17987.49
17987.49
73421100
19-03-2024
IDX COMPOSITE
JKSE
7320.54
7361.53
7314.18
7336.75
7336.75
137594400
19-03-2024
Shenzhen Index
399001.SZ
9723.4
9785.1
9696.69
9696.69
9696.69
1610800
19-03-2024
Cboe UK 100
BUK100P
773.55
775.02
770.87
774.76
774.76
-
19-03-2024
ESTX 50 PR.EUR
STOXX50E
4979.06
5007.92
4976.37
5007.92
5007.92
27400600
19-03-2024
TA-125
TA125.TA
1976.39
1981.24
1965.43
1980.44
1980.44
58504500
19-03-2024
ALL ORDINARIES
AORD
7925.2
7961.8
7917.4
7957.8
7957.8
1104225300
19-03-2024
Nikkei 225
N225
39622.58
40003.6
39407.5
40003.6
40003.6
134700000
19-03-2024
MERVAL
MERV
1124137
1154984
1113701
1129937
1129937
-
19-03-2024
S&P/TSX Composite index
GSPTSE
21842.4
21931.4
21832.7
21860.6
21860.6
203251000
19-03-2024
Russell 2000
RUT
2012.03
2039.83
2009.81
2035.71
2035.71
4031760000
19-03-2024
S&P BSE SENSEX
BSESN
72462.94
72490.09
71933.35
72012.05
72012.05
38400
19-03-2024
Euronext 100 Index
N100
1494.62
1503.48
1493.32
1503.42
1503.42
294964700
19-03-2024
HANG SENG INDEX
HSI
16628.07
16682.54
16492.09
16529.48
16529.48
2433582900
19-03-2024
Dow Jones Industrial Average
DJI
38819.61
39122.71
38761.28
39110.76
39110.76
310610000
19-03-2024
TSEC weighted index
TWII
19798.12
19921.25
19762.16
19857.2
19857.2
4061600
19-03-2024
IPC MEXICO
MXX
56137.15
56137.15
55494.1
55548.07
55548.07
194973900
19-03-2024
NASDAQ Composite
IXIC
16031.93
16175.59
15951.86
16166.79
16166.79
4758740000
19-03-2024
NYSE COMPOSITE
NYA
17882.31
17983.74
17867.83
17975.79
17975.79
4031760000
19-03-2024
MOEX Russia Index
IMOEX.ME
3293.93
3303.52
3254.3
3264.97
3264.97
-
19-03-2024
S&P/NZX 50 INDEX GROSS
NZ50
11728.01
11817.91
11726.65
11817.91
11817.91
25850900
19-03-2024
CAC 40
FCHI
8145.5
8202.36
8140.6
8201.05
8201.05
51448700
19-03-2024
CBOE Volatility Index
VIX
14.5
14.86
13.8
13.82
13.82
-
19-03-2024
Top 40 USD Net TRI Index
JN0U.JO
3748.89
3751.11
3703.71
3727.99
3727.99
-
19-03-2024
KOSPI Composite Index
KS11
2673.57
2673.57
2645.14
2656.17
2656.17
695900
19-03-2024
BEL 20
BFX
3660.66
3682.25
3659.54
3681.14
3681.14
4090700
18-03-2024
MOEX Russia Index
IMOEX.ME
3305.67
3313.05
3292
3296.3
3296.3
-
18-03-2024
NYSE AMEX COMPOSITE INDEX
XAX
4752.55
4779.81
4741.75
4762.79
4762.79
-
18-03-2024
TSEC weighted index
TWII
19706.11
19879.86
19706.11
19879.85
19879.85
3761200