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
03-01-2018
ESTX 50 PR.EUR
STOXX50E
3492.9
3519.73
3488.91
3509.88
3509.88
33320900
03-01-2018
SSE Composite Index
000001.SS
3347.74
3379.92
3345.29
3369.11
3369.11
213800
03-01-2018
Shenzhen Index
399001.SZ
11181.18
11316.46
11171.12
11280.3
11280.26
115500
02-01-2018
TA-125
TA125.TA
1380.97
1385.86
1379.15
1385.7
1385.7
96319600
02-01-2018
S&P BSE SENSEX
BSESN
33913.55
33964.14
33703.37
33812.26
33812.26
10600
02-01-2018
SSE Composite Index
000001.SS
3314.03
3349.05
3314.03
3348.33
3348.33
202300
02-01-2018
BEL 20
BFX
3990.37
3991.9
3957.76
3979.53
3979.53
21160100
02-01-2018
CAC 40
FCHI
5318.74
5318.74
5258.66
5288.6
5288.6
66802600
02-01-2018
Euronext 100 Index
N100
1034.11
1034.12
1024.59
1030.6
1030.6
146037200
02-01-2018
KOSPI Composite Index
KS11
2474.86
2481.02
2465.94
2479.65
2479.65
262200
02-01-2018
IBOVESPA
BVSP
76403
77909
76403
77891
77891
2880300
02-01-2018
MERVAL
MERV
30065.6
31143.7
30065.6
31084.4
31084.4
-
02-01-2018
IDX COMPOSITE
JKSE
6366.08
6445.91
6326.09
6339.24
6339.24
52168200
02-01-2018
S&P/TSX Composite index
GSPTSE
16213.4
16310
16181
16310
16310
157073400
02-01-2018
Shenzhen Index
399001.SZ
11079.64
11178.05
11072.87
11178.05
11178.01
97900
02-01-2018
IPC MEXICO
MXX
49376.26
50083.02
49328.6
50033.95
50033.95
103387800
02-01-2018
NYSE AMEX COMPOSITE INDEX
XAX
2668.83
2689.11
2667.2
2688.04
2688.04
-
02-01-2018
NASDAQ Composite
IXIC
6937.65
7006.91
6924.08
7006.9
7006.9
1929700000
02-01-2018
DAX PERFORMANCE-INDEX
GDAXI
12897.69
12924.16
12745.15
12871.39
12871.39
86049300
02-01-2018
Dow Jones Industrial Average
DJI
24809.35
24864.19
24741.7
24824.01
24824.01
341130000
02-01-2018
TSEC weighted index
TWII
10664.82
10710.73
10650.77
10710.73
10710.73
2375900
02-01-2018
S&P 500
GSPC
2683.73
2695.89
2682.36
2695.81
2695.81
3397430000
02-01-2018
CBOE Volatility Index
VIX
10.95
11.07
9.52
9.77
9.77
-
02-01-2018
S&P/ASX 200
AXJO
6065.1
6074.1
6035.8
6061.3
6061.3
-
02-01-2018
S&P/CLX IPSA
IPSA
5565.63
5627.46
5558.54
5618.91
5618.91
-
02-01-2018
Top 40 USD Net TRI Index
JN0U.JO
4573.52
4618.88
4557.64
4557.64
4557.64
-
02-01-2018
HANG SENG INDEX
HSI
30028.29
30515.31
30028.29
30515.31
30515.31
2442333400
02-01-2018
Russell 2000
RUT
1536.12
1550.3
1536.12
1550.01
1550.01
3397430000
02-01-2018
ALL ORDINARIES
AORD
6167.3
6177.4
6141.4
6166
6166
655733700
02-01-2018
NYSE COMPOSITE
NYA
12860.93
12902.72
12842.27
12902.72
12902.72
3397430000
02-01-2018
Cboe UK 100
BUK100P
771.24
771.24
763.96
765.5
765.5
-
01-01-2018
S&P BSE SENSEX
BSESN
34059.99
34101.13
33766.15
33812.75
33812.75
7500