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
16-01-2018
DAX PERFORMANCE-INDEX
GDAXI
13228.6
13351.09
13196.56
13246.33
13246.33
85801600
16-01-2018
ESTX 50 PR.EUR
STOXX50E
3613.1
3639.05
3611.56
3622.01
3622.01
35313300
16-01-2018
KOSPI Composite Index
KS11
2504.16
2524.55
2498.55
2521.74
2521.74
341600
16-01-2018
NYSE AMEX COMPOSITE INDEX
XAX
2703.36
2716.41
2693.38
2699.49
2699.49
-
16-01-2018
NASDAQ Composite
IXIC
7307.19
7330.33
7205.93
7223.69
7223.69
2399790000
16-01-2018
Russell 2000
RUT
1592.91
1604.02
1570.75
1572.97
1572.97
4362880000
16-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4658.8
4729.83
4656.52
4707.46
4707.46
-
16-01-2018
S&P 500
GSPC
2798.96
2807.54
2768.64
2776.42
2776.42
4362880000
16-01-2018
Shenzhen Index
399001.SZ
11283.6
11402.46
11283.29
11386.91
11386.87
117000
16-01-2018
Cboe UK 100
BUK100P
778.37
780.72
775.61
776.23
776.23
-
16-01-2018
ALL ORDINARIES
AORD
6187.7
6189.2
6156.1
6165.9
6165.9
684812100
16-01-2018
MERVAL
MERV
33622.8
33697.5
33077
33521.6
33521.6
-
16-01-2018
TSEC weighted index
TWII
10955.81
10986.11
10920.5
10986.11
10986.11
2943900
16-01-2018
TA-125
TA125.TA
1402.43
1404.51
1398.29
1400.59
1400.59
81968800
16-01-2018
IDX COMPOSITE
JKSE
6386.22
6429.69
6381.31
6429.69
6429.69
81954500
16-01-2018
S&P/NZX 50 INDEX GROSS
NZ50
8231.84
8283.25
8211.37
8250.54
8250.54
17752300
16-01-2018
IPC MEXICO
MXX
49292.38
49612.22
49290.12
49491.72
49491.72
156009100
16-01-2018
SSE Composite Index
000001.SS
3403.47
3437.58
3401.96
3436.59
3436.59
211500
16-01-2018
IBOVESPA
BVSP
79751
80246
79668
79832
79832
2982500
16-01-2018
HANG SENG INDEX
HSI
31423.62
31904.75
31423.62
31904.75
31904.75
3097059200
16-01-2018
S&P/ASX 200
AXJO
6077.1
6077.8
6042
6048.6
6048.6
-
16-01-2018
S&P/TSX Composite index
GSPTSE
16368.6
16373.3
16270.9
16298.9
16298.9
246627400
16-01-2018
BEL 20
BFX
4156.53
4179.08
4152.88
4163.96
4163.96
24990600
15-01-2018
CBOE Volatility Index
VIX
-
-
-
-
-
-
15-01-2018
DAX PERFORMANCE-INDEX
GDAXI
13244.37
13250.37
13173.71
13200.51
13200.51
58326200
15-01-2018
HANG SENG INDEX
HSI
31702.56
31733.18
31265.25
31338.87
31338.87
2664144600
15-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4637.63
4684.19
4624.8
4656.31
4656.31
-
15-01-2018
Nikkei 225
N225
23827.98
23833.27
23685.02
23714.88
23714.88
75400000
15-01-2018
SSE Composite Index
000001.SS
3428.95
3442.5
3402.31
3410.49
3410.49
232000
15-01-2018
Cboe UK 100
BUK100P
779.56
780.01
778.02
778.45
778.45
-
15-01-2018
Shenzhen Index
399001.SZ
11453.33
11476.58
11277.31
11307.46
11307.42
133200
15-01-2018
ALL ORDINARIES
AORD
6176.8
6210.4
6176.8
6187.7
6187.7
761793100
15-01-2018
TSEC weighted index
TWII
10932.37
10962.55
10911.89
10956.31
10956.31
2672500
15-01-2018
S&P/CLX IPSA
IPSA
5734
5759.53
5734
5745.95
5745.95
-
15-01-2018
KOSPI Composite Index
KS11
2510.97
2513.3
2496.18
2503.73
2503.73
404600
15-01-2018
MOEX Russia Index
IMOEX.ME
2268.01
2280.17
2259.66
2261.53
2261.53
-
15-01-2018
Euronext 100 Index
N100
1066.83
1069.01
1064.27
1066.5
1066.5
126171100
15-01-2018
S&P/ASX 200
AXJO
6070.1
6103.6
6070.1
6077.1
6077.1
-
15-01-2018
ESTX 50 PR.EUR
STOXX50E
3612.73
3623.44
3603.47
3611.81
3611.81
26023100
15-01-2018
IBOVESPA
BVSP
79349
79847
79349
79752
79752
1941000
15-01-2018
TA-125
TA125.TA
1403.6
1403.71
1396.98
1402.07
1402.07
54786400
15-01-2018
S&P/NZX 50 INDEX GROSS
NZ50
8242.35
8262.93
8211.37
8211.37
8211.37
13737000
15-01-2018
CAC 40
FCHI
5515.55
5525.01
5501.28
5509.69
5509.69
56215000
15-01-2018
IPC MEXICO
MXX
49183.59
49455.31
49121.85
49387.28
49387.28
26871200
15-01-2018
MERVAL
MERV
32719.7
33698.2
32697.5
33622.8
33622.8
-
15-01-2018
BEL 20
BFX
4164.24
4172.88
4151.09
4164.45
4164.45
18342800
15-01-2018
S&P BSE SENSEX
BSESN
34687.21
34963.69
34687.21
34843.51
34843.51
14600
15-01-2018
S&P/TSX Composite index
GSPTSE
16321.8
16384.5
16313.5
16371.8
16371.8
123891500
15-01-2018
IDX COMPOSITE
JKSE
6379.07
6390.89
6361.61
6382.19
6382.19
73531200
14-01-2018
TA-125
TA125.TA
-
-
-
-
-
-
12-01-2018
Shenzhen Index
399001.SZ
11459.46
11496.53
11420.26
11461.99
11461.95
102200
12-01-2018
S&P/ASX 200
AXJO
6067.6
6086
6067.6
6070.1
6070.1
-
12-01-2018
S&P/NZX 50 INDEX GROSS
NZ50
8250.44
8274.8
8237.54
8242.35
8242.35
21963700
12-01-2018
IDX COMPOSITE
JKSE
6391.47
6409.17
6359.83
6370.06
6370.06
86340200
12-01-2018
NASDAQ Composite
IXIC
7208.17
7265.26
7205.18
7261.06
7261.06
1986600000
12-01-2018
MERVAL
MERV
32078.2
32765.7
32076.4
32719.7
32719.7
-
12-01-2018
IPC MEXICO
MXX
48764.91
49429.03
48521.61
49135.91
49135.91
170141300
12-01-2018
CBOE Volatility Index
VIX
9.74
10.31
9.54
10.16
10.16
-
12-01-2018
SSE Composite Index
000001.SS
3423.88
3435.42
3417.98
3428.94
3428.94
174100
12-01-2018
Dow Jones Industrial Average
DJI
25638.39
25810.43
25633.08
25803.19
25803.19
376390000
12-01-2018
Cboe UK 100
BUK100P
778.1
780.96
776.99
779.55
779.55
-
12-01-2018
S&P/TSX Composite index
GSPTSE
16296.1
16323.5
16278.1
16308.2
16308.2
242891100
12-01-2018
S&P BSE SENSEX
BSESN
34578.99
34638.42
34342.16
34592.39
34592.39
7800
12-01-2018
KOSPI Composite Index
KS11
2499.87
2500.87
2482.15
2496.42
2496.42
438800
12-01-2018
S&P/CLX IPSA
IPSA
5717.65
5740.63
5706.08
5733.35
5733.35
-
12-01-2018
MOEX Russia Index
IMOEX.ME
2245.7
2262.38
2234.42
2262.38
2262.38
-
12-01-2018
TSEC weighted index
TWII
10818.24
10899.98
10818.24
10883.96
10883.96
2900300
12-01-2018
BEL 20
BFX
4165.08
4166
4150.3
4164.12
4164.12
25059700
12-01-2018
NYSE AMEX COMPOSITE INDEX
XAX
2679.97
2692.16
2677.66
2688.06
2688.06
-
12-01-2018
ALL ORDINARIES
AORD
6176.2
6192.6
6176.2
6176.8
6176.8
820251100
12-01-2018
IBOVESPA
BVSP
79365
79440
78861
79349
79349
3577800
12-01-2018
DAX PERFORMANCE-INDEX
GDAXI
13241.28
13265.14
13168.01
13245.03
13245.03
87893300
12-01-2018
S&P 500
GSPC
2770.18
2787.85
2769.64
2786.24
2786.24
3587220000
12-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4582.78
4632.52
4577.34
4608.08
4608.08
-
12-01-2018
Nikkei 225
N225
23719.66
23743.05
23588.07
23653.82
23653.82
93700000
12-01-2018
HANG SENG INDEX
HSI
31298.05
31412.54
31198.36
31412.54
31412.54
2327417400
12-01-2018
Euronext 100 Index
N100
1065.03
1067.08
1062.13
1066.79
1066.79
186627300
12-01-2018
Russell 2000
RUT
1587.12
1598.18
1587.12
1591.97
1591.97
3587220000
12-01-2018
ESTX 50 PR.EUR
STOXX50E
3597.19
3616.01
3597.19
3612.61
3612.61
36393700
12-01-2018
CAC 40
FCHI
5502.63
5520.18
5486.09
5517.06
5517.06
80659900
12-01-2018
NYSE COMPOSITE
NYA
13240.96
13299.19
13237.55
13294.32
13294.32
3587220000
11-01-2018
Nikkei 225
N225
23656.39
23734.97
23601.84
23710.43
23710.43
83700000
11-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4593.94
4593.94
4533.29
4566.87
4566.87
-
11-01-2018
NYSE COMPOSITE
NYA
13106.6
13210.77
13106.6
13210.77
13210.77
3645690000
11-01-2018
S&P/TSX Composite index
GSPTSE
16276.2
16301.4
16244.9
16286.9
16286.9
231161200
11-01-2018
MERVAL
MERV
31632.4
32108.1
31610
32078.2
32078.2
-
11-01-2018
DAX PERFORMANCE-INDEX
GDAXI
13281.2
13298.65
13151.84
13202.9
13202.9
110577300
11-01-2018
IPC MEXICO
MXX
48840.16
49026.05
48408.75
48799.39
48799.39
197594600
11-01-2018
CBOE Volatility Index
VIX
9.69
10.02
9.62
9.88
9.88
-
11-01-2018
SSE Composite Index
000001.SS
3415.58
3426.48
3405.64
3425.34
3425.34
173800
11-01-2018
BEL 20
BFX
4163.05
4164.58
4142.46
4155.31
4155.31
34082700
11-01-2018
Dow Jones Industrial Average
DJI
25398.6
25575.42
25396.19
25574.73
25574.73
346830000
11-01-2018
Russell 2000
RUT
1560.22
1586.79
1560.22
1586.79
1586.79
3645690000
11-01-2018
HANG SENG INDEX
HSI
31066.21
31133.18
30950.07
31120.39
31120.39
1794778900
11-01-2018
ESTX 50 PR.EUR
STOXX50E
3613.99
3617.75
3588.07
3595.24
3595.24
46094300
11-01-2018
Euronext 100 Index
N100
1068.19
1068.34
1061.09
1062.71
1062.71
205395100
11-01-2018
Shenzhen Index
399001.SZ
11411.58
11482.81
11372.36
11464.2
11464.16
106500
11-01-2018
TA-125
TA125.TA
1380.18
1392.41
1380.18
1390.85
1390.85
72337100
11-01-2018
S&P 500
GSPC
2752.97
2767.56
2752.78
2767.56
2767.56
3645690000
11-01-2018
KOSPI Composite Index
KS11
2496.86
2502.52
2483.82
2487.91
2487.91
444300