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
08-01-2018
TSEC weighted index
TWII
10899.09
10918.47
10869.12
10915.75
10915.75
3246900
08-01-2018
CBOE Volatility Index
VIX
9.61
9.89
9.32
9.52
9.52
-
08-01-2018
S&P/NZX 50 INDEX GROSS
NZ50
8456.17
8468.05
8423.02
8425.48
8425.48
17824000
08-01-2018
S&P 500
GSPC
2742.67
2748.51
2737.6
2747.71
2747.71
3246160000
08-01-2018
S&P/CLX IPSA
IPSA
5695.43
5719.54
5689.67
5705.61
5705.61
-
08-01-2018
DAX PERFORMANCE-INDEX
GDAXI
13399.62
13407.82
13334.16
13367.78
13367.78
95005300
08-01-2018
NASDAQ Composite
IXIC
7135.38
7161.35
7124.09
7157.39
7157.39
2055010000
08-01-2018
IDX COMPOSITE
JKSE
6354.36
6385.4
6349.04
6385.4
6385.4
66702400
07-01-2018
TA-125
TA125.TA
-
-
-
-
-
-
05-01-2018
BEL 20
BFX
4067.74
4097.94
4067.7
4097.04
4097.04
25470800
05-01-2018
MOEX Russia Index
IMOEX.ME
2196.69
2207.41
2188.35
2207.41
2207.41
-
05-01-2018
S&P 500
GSPC
2731.33
2743.45
2727.92
2743.15
2743.15
3239280000
05-01-2018
Shenzhen Index
399001.SZ
11339.57
11372.29
11310.29
11342.85
11342.8
107700
05-01-2018
S&P BSE SENSEX
BSESN
34021.27
34188.85
34020.84
34153.85
34153.85
14700
05-01-2018
SSE Composite Index
000001.SS
3386.46
3402.07
3380.25
3391.75
3391.75
213100
05-01-2018
IDX COMPOSITE
JKSE
6279.46
6353.74
6278.72
6353.74
6353.74
74223700
05-01-2018
S&P/TSX Composite index
GSPTSE
16362.6
16370.3
16309.9
16349.4
16349.4
160313100
05-01-2018
MERVAL
MERV
31952
32242
31697.8
32190.3
32190.3
-
05-01-2018
CAC 40
FCHI
5424.16
5470.75
5422.78
5470.75
5470.75
76275800
05-01-2018
Euronext 100 Index
N100
1053.63
1061.69
1053.35
1061.69
1061.69
170494400
05-01-2018
Nikkei 225
N225
23643
23730.47
23520.52
23714.53
23714.53
101900000
05-01-2018
Russell 2000
RUT
1555.87
1560.07
1552.13
1560.01
1560.01
3239280000
05-01-2018
Cboe UK 100
BUK100P
771.25
774.4
770.54
772.61
772.61
-
05-01-2018
HANG SENG INDEX
HSI
30893.86
30911.01
30638.53
30814.64
30814.64
2263930100
05-01-2018
NYSE COMPOSITE
NYA
13066.37
13104.52
13039.08
13103.23
13103.23
3239280000
05-01-2018
NYSE AMEX COMPOSITE INDEX
XAX
2708.99
2708.99
2691.22
2693.93
2693.93
-
05-01-2018
ESTX 50 PR.EUR
STOXX50E
3570.51
3608.7
3570.51
3607.63
3607.63
35418700
05-01-2018
TSEC weighted index
TWII
10856.92
10879.8
10815.68
10879.8
10879.8
3028400
05-01-2018
ALL ORDINARIES
AORD
6185.4
6232.1
6185.4
6229.7
6229.7
899363000
05-01-2018
NASDAQ Composite
IXIC
7105.74
7137.04
7097.08
7136.56
7136.56
2024000000
05-01-2018
DAX PERFORMANCE-INDEX
GDAXI
13219.11
13332.8
13219.11
13319.64
13319.64
112555000
05-01-2018
S&P/ASX 200
AXJO
6077.1
6124.8
6077.1
6122.3
6122.3
-
05-01-2018
Dow Jones Industrial Average
DJI
25114.92
25299.79
25112.01
25295.87
25295.87
358020000
05-01-2018
S&P/NZX 50 INDEX GROSS
NZ50
8443.5
8455.55
8417.61
8455.55
8455.55
25405000
05-01-2018
S&P/CLX IPSA
IPSA
5634.98
5703.56
5634.97
5695.43
5695.43
-
05-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4589.82
4623
4566.54
4602.66
4602.66
-
05-01-2018
KOSPI Composite Index
KS11
2476.85
2497.52
2475.51
2497.52
2497.52
308800
05-01-2018
CBOE Volatility Index
VIX
9.1
9.54
9
9.22
9.22
-
05-01-2018
IPC MEXICO
MXX
49929.52
50079.03
49712.54
49887.74
49887.74
151467900
05-01-2018
IBOVESPA
BVSP
78644
79071
78218
79071
79071
2747100
04-01-2018
S&P/NZX 50 INDEX GROSS
NZ50
8424.91
8448.7
8421.21
8443.5
8443.5
16435100
04-01-2018
NASDAQ Composite
IXIC
7089.5
7098.05
7072.38
7077.91
7077.91
2103220000
04-01-2018
S&P 500
GSPC
2719.31
2729.29
2719.07
2723.99
2723.99
3697340000
04-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4597.1
4639.12
4560.1
4599.56
4599.56
-
04-01-2018
ESTX 50 PR.EUR
STOXX50E
3520.84
3580.47
3520.84
3568.88
3568.88
43638600
04-01-2018
ALL ORDINARIES
AORD
6175.3
6206.6
6175.3
6185.4
6185.4
722438600
04-01-2018
S&P/ASX 200
AXJO
6070.4
6102.2
6068.8
6077.1
6077.1
-
04-01-2018
MOEX Russia Index
IMOEX.ME
2153.87
2197.6
2153.87
2197.6
2197.6
-
04-01-2018
DAX PERFORMANCE-INDEX
GDAXI
13065.98
13208.35
13062.67
13167.89
13167.89
101199400
04-01-2018
S&P/CLX IPSA
IPSA
5616.47
5641.31
5616.35
5634.98
5634.98
-
04-01-2018
S&P BSE SENSEX
BSESN
33912.49
33995.4
33802.13
33969.64
33969.64
10500
04-01-2018
IDX COMPOSITE
JKSE
6257.72
6292.32
6233.94
6292.32
6292.32
57864900
04-01-2018
Euronext 100 Index
N100
1043.34
1054.16
1043.32
1051.58
1051.58
212142500
04-01-2018
Shenzhen Index
399001.SZ
11270.91
11341.35
11259.46
11341.35
11341.3
99200
04-01-2018
CAC 40
FCHI
5360.01
5430.72
5360.01
5413.69
5413.69
92583500
04-01-2018
IBOVESPA
BVSP
77998
79135
77998
78647
78647
3486100
04-01-2018
KOSPI Composite Index
KS11
2502.5
2502.5
2466.45
2466.46
2466.46
333800
04-01-2018
TSEC weighted index
TWII
10834.58
10853.46
10794.25
10848.63
10848.63
3048500
04-01-2018
BEL 20
BFX
4025.78
4065.6
4023.33
4057.92
4057.92
32912700
04-01-2018
NYSE AMEX COMPOSITE INDEX
XAX
2696.21
2701.04
2690.38
2700.59
2700.59
-
04-01-2018
SSE Composite Index
000001.SS
3371
3392.83
3365.29
3385.71
3385.71
207000
04-01-2018
Cboe UK 100
BUK100P
768.94
771.82
768.7
771.24
771.24
-
04-01-2018
CBOE Volatility Index
VIX
9.01
9.31
8.92
9.22
9.22
-
04-01-2018
Russell 2000
RUT
1552.98
1560.84
1552.37
1555.72
1555.72
3697340000
04-01-2018
HANG SENG INDEX
HSI
30691.71
30796.93
30560.43
30736.48
30736.48
2995571100
04-01-2018
Nikkei 225
N225
23073.73
23506.33
23065.2
23506.33
23506.33
102200000
04-01-2018
MERVAL
MERV
31476.3
32000.6
31421.4
31952
31952
-
04-01-2018
NYSE COMPOSITE
NYA
12999.53
13045.16
12999.53
13028.46
13028.46
3697340000
04-01-2018
IPC MEXICO
MXX
49800.36
50128.47
49704.25
49744.62
49744.62
177259000
04-01-2018
Dow Jones Industrial Average
DJI
24964.86
25105.96
24963.27
25075.13
25075.13
403280000
04-01-2018
S&P/TSX Composite index
GSPTSE
16385.4
16421.4
16344.9
16412.9
16412.9
195975200
04-01-2018
TA-125
TA125.TA
1384.47
1392.76
1383.86
1387.67
1387.67
145683600
03-01-2018
CAC 40
FCHI
5295.31
5347.63
5291.89
5331.28
5331.28
75371700
03-01-2018
NYSE AMEX COMPOSITE INDEX
XAX
2697.08
2699.32
2682.94
2694.65
2694.65
-
03-01-2018
S&P/CLX IPSA
IPSA
5618.91
5644.69
5594.96
5616.47
5616.47
-
03-01-2018
HANG SENG INDEX
HSI
30658.73
30724.32
30456.76
30560.95
30560.95
2309467700
03-01-2018
ALL ORDINARIES
AORD
6166
6186.4
6166
6175.3
6175.3
915028700
03-01-2018
Cboe UK 100
BUK100P
765.58
770.51
765.54
769
769
-
03-01-2018
Russell 2000
RUT
1550.28
1555.08
1547.59
1552.58
1552.58
3544030000
03-01-2018
S&P BSE SENSEX
BSESN
33929.61
33998.37
33765.43
33793.38
33793.38
9000
03-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4546.02
4614.3
4541.14
4590.11
4590.11
-
03-01-2018
Euronext 100 Index
N100
1032.08
1041.17
1031.2
1038.31
1038.31
184032600
03-01-2018
NYSE COMPOSITE
NYA
12910.63
12963.39
12906.99
12957.28
12957.28
3544030000
03-01-2018
S&P/ASX 200
AXJO
6061.3
6082.3
6060.8
6070.4
6070.4
-
03-01-2018
Dow Jones Industrial Average
DJI
24850.45
24941.92
24825.55
24922.68
24922.68
456790000
03-01-2018
DAX PERFORMANCE-INDEX
GDAXI
12916.18
13023.59
12893.05
12978.21
12978.21
84809300
03-01-2018
KOSPI Composite Index
KS11
2484.63
2493.4
2481.91
2486.35
2486.35
331100
03-01-2018
S&P 500
GSPC
2697.85
2714.37
2697.77
2713.06
2713.06
3544030000
03-01-2018
IDX COMPOSITE
JKSE
6341.27
6342.19
6220.69
6251.48
6251.48
48866400
03-01-2018
TSEC weighted index
TWII
10759.61
10813.16
10759.61
10801.57
10801.57
2964800
03-01-2018
IBOVESPA
BVSP
77889
78414
77602
77995
77995
3142200
03-01-2018
NASDAQ Composite
IXIC
7017.07
7069.15
7016.7
7065.53
7065.53
2173130000
03-01-2018
S&P/TSX Composite index
GSPTSE
16336.7
16386.3
16322.6
16371.6
16371.6
196865400
03-01-2018
IPC MEXICO
MXX
50093.31
50093.31
49735.91
49782.23
49782.23
140912700
03-01-2018
CBOE Volatility Index
VIX
9.56
9.65
8.94
9.15
9.15
-
03-01-2018
MERVAL
MERV
31084.4
31496.5
30819.9
31476.3
31476.3
-
03-01-2018
S&P/NZX 50 INDEX GROSS
NZ50
8398.08
8438.9
8398.08
8424.91
8424.91
19577100
03-01-2018
BEL 20
BFX
3988.1
4012.33
3974.21
4005.61
4005.61
25869300
03-01-2018
TA-125
TA125.TA
1386.89
1388.67
1379.54
1382.8
1382.8
73296000
03-01-2018
MOEX Russia Index
IMOEX.ME
2111.24
2152.97
2111.24
2152.97
2152.97
-