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
|
|---|---|---|---|---|---|---|---|---|
18-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
11766.98
|
11775.28
|
11690.78
|
11728.01
|
11728.01
|
22502400
|
18-03-2024
|
S&P 500
|
GSPC
|
5154.77
|
5175.6
|
5145.47
|
5149.42
|
5149.42
|
4036220000
|
18-03-2024
|
TA-125
|
TA125.TA
|
1954.22
|
1969.92
|
1950.04
|
1966.02
|
1966.02
|
71988500
|
18-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21874.6
|
21874.6
|
21810.4
|
21837.2
|
21837.2
|
233448900
|
18-03-2024
|
NASDAQ Composite
|
IXIC
|
16154.92
|
16247.59
|
16094.17
|
16103.45
|
16103.45
|
5025040000
|
18-03-2024
|
SSE Composite Index
|
000001.SS
|
3057.21
|
3085.31
|
3055.92
|
3084.93
|
3084.93
|
406700
|
18-03-2024
|
Russell 2000
|
RUT
|
2042.12
|
2044.07
|
2024.57
|
2024.74
|
2024.74
|
4036220000
|
18-03-2024
|
Dow Jones Industrial Average
|
DJI
|
38826.93
|
38898.41
|
38760.79
|
38790.43
|
38790.43
|
327950000
|
18-03-2024
|
KOSPI Composite Index
|
KS11
|
2678.52
|
2688.07
|
2665.28
|
2685.84
|
2685.84
|
408200
|
18-03-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
18-03-2024
|
MERVAL
|
MERV
|
1068974
|
1127043
|
1066664
|
1124137
|
1124137
|
-
|
18-03-2024
|
CBOE Volatility Index
|
VIX
|
14.75
|
14.85
|
14.26
|
14.33
|
14.33
|
-
|
18-03-2024
|
NYSE COMPOSITE
|
NYA
|
17848.08
|
17922.14
|
17846.09
|
17882.31
|
17882.31
|
4036220000
|
18-03-2024
|
S&P/ASX 200
|
AXJO
|
7670.3
|
7679.5
|
7642
|
7675.8
|
7675.8
|
535500
|
18-03-2024
|
IDX COMPOSITE
|
JKSE
|
7338.08
|
7358.55
|
7300.94
|
7302.45
|
7302.45
|
155334600
|
18-03-2024
|
IBOVESPA
|
BVSP
|
126758
|
127540
|
126272
|
126954
|
126954
|
10512100
|
18-03-2024
|
Cboe UK 100
|
BUK100P
|
773.91
|
775.7
|
772.3
|
773.55
|
773.55
|
-
|
18-03-2024
|
Shenzhen Index
|
399001.SZ
|
9665.07
|
9752.83
|
9646.21
|
9752.83
|
9752.83
|
1763300
|
18-03-2024
|
BEL 20
|
BFX
|
3690.02
|
3692.73
|
3666.82
|
3673.19
|
3673.19
|
3904700
|
18-03-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3818.39
|
3848.79
|
3749.59
|
3754.66
|
3754.66
|
-
|
18-03-2024
|
Nikkei 225
|
N225
|
38960.99
|
39769.11
|
38935.47
|
39740.44
|
39740.44
|
128700000
|
18-03-2024
|
S&P BSE SENSEX
|
BSESN
|
72587.3
|
72985.89
|
72314.16
|
72748.42
|
72748.42
|
11000
|
18-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
4993.66
|
5004.08
|
4976.61
|
4982.76
|
4982.76
|
24806900
|
18-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
17936.31
|
18015.49
|
17902.92
|
17932.68
|
17932.68
|
63024300
|
18-03-2024
|
ALL ORDINARIES
|
AORD
|
7923.8
|
7929
|
7894.2
|
7925.2
|
7925.2
|
1153161100
|
18-03-2024
|
CAC 40
|
FCHI
|
8175.98
|
8184.34
|
8134.14
|
8148.14
|
8148.14
|
44608500
|
18-03-2024
|
HANG SENG INDEX
|
HSI
|
16690.26
|
16801.64
|
16641.58
|
16737.12
|
16737.12
|
2241776800
|
18-03-2024
|
Euronext 100 Index
|
N100
|
1494.69
|
1499.56
|
1492.81
|
1494.49
|
1494.49
|
270194800
|
17-03-2024
|
TA-125
|
TA125.TA
|
1924.3
|
1948.05
|
1924.3
|
1946.4
|
1946.4
|
24001200
|
15-03-2024
|
TSEC weighted index
|
TWII
|
19845.45
|
19888.13
|
19682.5
|
19682.5
|
19682.5
|
5186200
|
15-03-2024
|
S&P/ASX 200
|
AXJO
|
7713.6
|
7713.6
|
7591.4
|
7670.3
|
7670.3
|
2298400
|
15-03-2024
|
MERVAL
|
MERV
|
1039095
|
1072100
|
1032473
|
1068974
|
1068974
|
-
|
15-03-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
15-03-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3295.15
|
3313.42
|
3292.13
|
3300.07
|
3300.07
|
-
|
15-03-2024
|
CBOE Volatility Index
|
VIX
|
14.33
|
15.53
|
14.14
|
14.41
|
14.41
|
-
|
15-03-2024
|
SSE Composite Index
|
000001.SS
|
3031.52
|
3056.45
|
3023.22
|
3054.64
|
3054.64
|
360300
|
15-03-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4759.29
|
4803.17
|
4746.43
|
4752.55
|
4752.55
|
-
|
15-03-2024
|
Nikkei 225
|
N225
|
38548.16
|
38808.68
|
38519.94
|
38707.64
|
38707.64
|
167100000
|
15-03-2024
|
IPC MEXICO
|
MXX
|
56163.26
|
56575.51
|
55855.16
|
56228.4
|
56228.4
|
935202200
|
15-03-2024
|
CAC 40
|
FCHI
|
8163.19
|
8212.69
|
8155.69
|
8164.35
|
8164.35
|
151117200
|
15-03-2024
|
IBOVESPA
|
BVSP
|
127682
|
127957
|
126502
|
126742
|
126742
|
14992400
|
15-03-2024
|
NYSE COMPOSITE
|
NYA
|
17886.27
|
17902.6
|
17805.6
|
17848.08
|
17848.08
|
7753670000
|
15-03-2024
|
NASDAQ Composite
|
IXIC
|
16043.58
|
16055.33
|
15925.91
|
15973.17
|
15973.17
|
8261950000
|
15-03-2024
|
ALL ORDINARIES
|
AORD
|
7974
|
7974
|
7848.3
|
7923.8
|
7923.8
|
4081833400
|
15-03-2024
|
Cboe UK 100
|
BUK100P
|
775.32
|
777.26
|
773.82
|
773.91
|
773.91
|
-
|
15-03-2024
|
BEL 20
|
BFX
|
3695.82
|
3718.83
|
3684.2
|
3684.2
|
3684.2
|
20641900
|
15-03-2024
|
Euronext 100 Index
|
N100
|
1494.13
|
1503.39
|
1492.4
|
1492.53
|
1492.53
|
879716000
|
15-03-2024
|
HANG SENG INDEX
|
HSI
|
16758.36
|
16821.13
|
16550.42
|
16720.89
|
16720.89
|
3776694200
|
15-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
4993.44
|
5023.65
|
4986.02
|
4986.02
|
4986.02
|
83894000
|
15-03-2024
|
Shenzhen Index
|
399001.SZ
|
9532.42
|
9616.49
|
9455.51
|
9612.75
|
9612.75
|
1495900
|
15-03-2024
|
S&P 500
|
GSPC
|
5123.31
|
5136.86
|
5104.35
|
5117.09
|
5117.09
|
7753670000
|
15-03-2024
|
Russell 2000
|
RUT
|
2020.63
|
2041.88
|
2018.95
|
2039.32
|
2039.32
|
7753670000
|
15-03-2024
|
Dow Jones Industrial Average
|
DJI
|
38809.65
|
38928.13
|
38618.2
|
38714.77
|
38714.77
|
774360000
|
15-03-2024
|
KOSPI Composite Index
|
KS11
|
2701.91
|
2705.59
|
2666.84
|
2666.84
|
2666.84
|
582100
|
15-03-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3846.6
|
3866.45
|
3821.55
|
3824.75
|
3824.75
|
-
|
15-03-2024
|
S&P BSE SENSEX
|
BSESN
|
72886.77
|
72998.07
|
72484.82
|
72643.43
|
72643.43
|
22300
|
15-03-2024
|
IDX COMPOSITE
|
JKSE
|
7408.66
|
7416.34
|
7308.04
|
7328.05
|
7328.05
|
231480500
|
15-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
11808.33
|
11808.33
|
11704.03
|
11766.98
|
11766.98
|
115959700
|
15-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
17938.14
|
18038.11
|
17926.72
|
17936.65
|
17936.65
|
202910600
|
15-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21808.8
|
21893.9
|
21788.7
|
21849.2
|
21849.2
|
601872700
|
14-03-2024
|
S&P BSE SENSEX
|
BSESN
|
72570.1
|
73364.3
|
72497.19
|
73097.28
|
73097.28
|
10000
|
14-03-2024
|
ALL ORDINARIES
|
AORD
|
7989.5
|
8002.5
|
7961.2
|
7974
|
7974
|
1473156900
|
14-03-2024
|
CAC 40
|
FCHI
|
8158.27
|
8218.07
|
8153.69
|
8161.42
|
8161.42
|
62287100
|
14-03-2024
|
KOSPI Composite Index
|
KS11
|
2698.37
|
2718.76
|
2696.31
|
2718.76
|
2718.76
|
609300
|
14-03-2024
|
IBOVESPA
|
BVSP
|
127992
|
128256
|
127192
|
127690
|
127690
|
9292600
|
14-03-2024
|
HANG SENG INDEX
|
HSI
|
17120.54
|
17209.82
|
16878.11
|
16961.66
|
16961.66
|
2699096400
|
14-03-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
14-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
18002.97
|
18039.05
|
17899.93
|
17942.04
|
17942.04
|
93590600
|
14-03-2024
|
CBOE Volatility Index
|
VIX
|
13.62
|
15.33
|
13.42
|
14.4
|
14.4
|
-
|
14-03-2024
|
Nikkei 225
|
N225
|
38591.73
|
38840.33
|
38400.17
|
38807.38
|
38807.38
|
111100000
|
14-03-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3927.01
|
3930.17
|
3836.21
|
3843.55
|
3843.55
|
-
|
14-03-2024
|
IPC MEXICO
|
MXX
|
55838.32
|
56427.43
|
55838.32
|
56059.26
|
56059.26
|
226717800
|
14-03-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3314.66
|
3318.49
|
3287.86
|
3297
|
3297
|
-
|
14-03-2024
|
Shenzhen Index
|
399001.SZ
|
9598.42
|
9675.47
|
9489.02
|
9555.42
|
9555.42
|
1526300
|
14-03-2024
|
TSEC weighted index
|
TWII
|
19920.63
|
19995.51
|
19775.5
|
19937.92
|
19937.92
|
4476200
|
14-03-2024
|
NYSE COMPOSITE
|
NYA
|
18018.63
|
18030.92
|
17797.58
|
17886.27
|
17886.27
|
4687970000
|
14-03-2024
|
MERVAL
|
MERV
|
1050711
|
1054748
|
1027901
|
1039095
|
1039095
|
-
|
14-03-2024
|
IDX COMPOSITE
|
JKSE
|
7405.57
|
7454.45
|
7380.65
|
7433.31
|
7433.31
|
129206200
|
14-03-2024
|
Dow Jones Industrial Average
|
DJI
|
39122.39
|
39160.25
|
38704.36
|
38905.66
|
38905.66
|
375810000
|
14-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
5007.73
|
5031.82
|
4986.6
|
4993.12
|
4993.12
|
33713900
|
14-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21954.8
|
21954.8
|
21737.5
|
21829.9
|
21829.9
|
281739300
|
14-03-2024
|
Euronext 100 Index
|
N100
|
1495.89
|
1504.66
|
1492.04
|
1494.29
|
1494.29
|
362097600
|
14-03-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4746.85
|
4779.25
|
4735.52
|
4759.29
|
4759.29
|
-
|
14-03-2024
|
Cboe UK 100
|
BUK100P
|
778.45
|
779.03
|
773.17
|
775.32
|
775.32
|
-
|
14-03-2024
|
S&P 500
|
GSPC
|
5175.14
|
5176.85
|
5123.3
|
5150.48
|
5150.48
|
4687970000
|
14-03-2024
|
S&P/ASX 200
|
AXJO
|
7729.4
|
7744.2
|
7700.4
|
7713.6
|
7713.6
|
857100
|
14-03-2024
|
SSE Composite Index
|
000001.SS
|
3042.41
|
3060
|
3020.64
|
3038.23
|
3038.23
|
364100
|
14-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
11809.02
|
11812.31
|
11757.91
|
11808.33
|
11808.33
|
20305700
|
14-03-2024
|
BEL 20
|
BFX
|
3729.58
|
3740.39
|
3688.87
|
3691.85
|
3691.85
|
6457900
|
14-03-2024
|
Russell 2000
|
RUT
|
2064.28
|
2064.28
|
2017.28
|
2031.18
|
2031.18
|
4687970000
|
14-03-2024
|
NASDAQ Composite
|
IXIC
|
16209.19
|
16245.32
|
16039.68
|
16128.53
|
16128.53
|
5450980000
|
14-03-2024
|
TA-125
|
TA125.TA
|
1933.02
|
1943.38
|
1915.53
|
1917.78
|
1917.78
|
96645100
|
13-03-2024
|
S&P/ASX 200
|
AXJO
|
7712.5
|
7741.8
|
7710.6
|
7729.4
|
7729.4
|
687500
|
13-03-2024
|
ALL ORDINARIES
|
AORD
|
7973
|
8002.7
|
7971.3
|
7989.5
|
7989.5
|
1084917000
|
13-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
4985.83
|
5016.24
|
4983.82
|
5000.55
|
5000.55
|
33871200
|
13-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
17984.5
|
18001.42
|
17939.56
|
17961.38
|
17961.38
|
92880500
|
13-03-2024
|
Dow Jones Industrial Average
|
DJI
|
39054.58
|
39201.94
|
38937.92
|
39043.32
|
39043.32
|
330930000
|
13-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21838.1
|
22008.6
|
21838.1
|
21970.1
|
21970.1
|
268151700
|
13-03-2024
|
NYSE COMPOSITE
|
NYA
|
17974.06
|
18064.12
|
17974.06
|
18018.63
|
18018.63
|
4282890000
|
13-03-2024
|
Euronext 100 Index
|
N100
|
1491.71
|
1500.02
|
1491.71
|
1495.66
|
1495.66
|
361244200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.