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
|
|---|---|---|---|---|---|---|---|---|
08-03-2024
|
Euronext 100 Index
|
N100
|
1491.66
|
1495.37
|
1487.35
|
1487.47
|
1487.47
|
256417200
|
08-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
11803.93
|
11923.72
|
11786.35
|
11923.72
|
11923.72
|
21746600
|
08-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
17849.85
|
17860.51
|
17795.13
|
17814.51
|
17814.51
|
67940300
|
08-03-2024
|
MERVAL
|
MERV
|
994808
|
1010420
|
985482
|
1002336
|
1002336
|
-
|
08-03-2024
|
IPC MEXICO
|
MXX
|
55134.63
|
55313.86
|
54890.26
|
54935.99
|
54935.99
|
134726600
|
08-03-2024
|
BEL 20
|
BFX
|
3723.41
|
3748.02
|
3713
|
3733.99
|
3733.99
|
4265800
|
08-03-2024
|
NYSE COMPOSITE
|
NYA
|
17927.62
|
18021.87
|
17860.1
|
17889.62
|
17889.62
|
4208870000
|
08-03-2024
|
SSE Composite Index
|
000001.SS
|
3026.17
|
3049.19
|
3016.9
|
3046.02
|
3046.02
|
319200
|
08-03-2024
|
Shenzhen Index
|
399001.SZ
|
9281.61
|
9386.75
|
9230.06
|
9369.05
|
9369.05
|
1321100
|
08-03-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4620.58
|
4635.89
|
4592.01
|
4607.32
|
4607.32
|
-
|
08-03-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
08-03-2024
|
Nikkei 225
|
N225
|
39809.56
|
39989.33
|
39551.6
|
39688.94
|
39688.94
|
143300000
|
08-03-2024
|
Cboe UK 100
|
BUK100P
|
771.24
|
771.26
|
765.99
|
767.43
|
767.43
|
-
|
08-03-2024
|
KOSPI Composite Index
|
KS11
|
2676.79
|
2688
|
2668.38
|
2680.35
|
2680.35
|
454300
|
08-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
4974.97
|
4986.57
|
4961.11
|
4961.11
|
4961.11
|
25083600
|
08-03-2024
|
S&P 500
|
GSPC
|
5164.46
|
5189.26
|
5117.5
|
5123.69
|
5123.69
|
4208870000
|
07-03-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4570.39
|
4628.52
|
4567.28
|
4620.58
|
4620.58
|
-
|
07-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
4901.01
|
4978.19
|
4891.79
|
4974.22
|
4974.22
|
33778900
|
07-03-2024
|
SSE Composite Index
|
000001.SS
|
3040.21
|
3063.69
|
3023.12
|
3027.4
|
3027.4
|
377200
|
07-03-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
07-03-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3309.31
|
3317.73
|
3303.93
|
3315.68
|
3315.68
|
-
|
07-03-2024
|
HANG SENG INDEX
|
HSI
|
16417.77
|
16512.41
|
16136.12
|
16229.78
|
16229.78
|
2535414300
|
07-03-2024
|
Russell 2000
|
RUT
|
2079.32
|
2090.79
|
2079.32
|
2084.74
|
2084.74
|
4137980000
|
07-03-2024
|
BEL 20
|
BFX
|
3679.39
|
3725.51
|
3668.44
|
3718.28
|
3718.28
|
5599400
|
07-03-2024
|
CBOE Volatility Index
|
VIX
|
14.98
|
14.98
|
14.25
|
14.44
|
14.44
|
-
|
07-03-2024
|
S&P BSE SENSEX
|
BSESN
|
74242.74
|
74245.17
|
73921.48
|
74119.39
|
74119.39
|
16000
|
07-03-2024
|
Dow Jones Industrial Average
|
DJI
|
38784.3
|
38910.35
|
38730.13
|
38791.35
|
38791.35
|
335580000
|
07-03-2024
|
S&P 500
|
GSPC
|
5132.38
|
5165.62
|
5128.21
|
5157.36
|
5157.36
|
4137980000
|
07-03-2024
|
TA-125
|
TA125.TA
|
1985.79
|
1987.77
|
1968.21
|
1968.28
|
1968.28
|
52204400
|
07-03-2024
|
Nikkei 225
|
N225
|
40331.06
|
40472.11
|
39518.4
|
39598.71
|
39598.71
|
137200000
|
07-03-2024
|
IBOVESPA
|
BVSP
|
128890
|
129188
|
128033
|
128340
|
128340
|
7350000
|
07-03-2024
|
NYSE COMPOSITE
|
NYA
|
17801.04
|
17949.67
|
17801.04
|
17927.62
|
17927.62
|
4137980000
|
07-03-2024
|
CAC 40
|
FCHI
|
7925.41
|
8029.37
|
7905.41
|
8016.22
|
8016.22
|
63194300
|
07-03-2024
|
TSEC weighted index
|
TWII
|
19678.36
|
19794.57
|
19630.79
|
19693.52
|
19693.52
|
4581400
|
07-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
11803.93
|
11821.89
|
11786.35
|
11814.8
|
11814.8
|
1410300
|
07-03-2024
|
Cboe UK 100
|
BUK100P
|
769.32
|
772.44
|
765.96
|
771.24
|
771.24
|
-
|
07-03-2024
|
Shenzhen Index
|
399001.SZ
|
9398.05
|
9454.54
|
9267.12
|
9267.12
|
9267.12
|
1528000
|
07-03-2024
|
KOSPI Composite Index
|
KS11
|
2653.98
|
2660.26
|
2633.57
|
2647.62
|
2647.62
|
462900
|
07-03-2024
|
NASDAQ Composite
|
IXIC
|
16147.32
|
16309.02
|
16096.01
|
16273.38
|
16273.38
|
5072790000
|
07-03-2024
|
IPC MEXICO
|
MXX
|
55305.71
|
55494.12
|
54978.64
|
55049.49
|
55049.49
|
168372600
|
07-03-2024
|
MERVAL
|
MERV
|
999642
|
1010972
|
980158
|
994808
|
994808
|
-
|
07-03-2024
|
Euronext 100 Index
|
N100
|
1477.39
|
1492.27
|
1471.14
|
1490.95
|
1490.95
|
344796400
|
07-03-2024
|
ALL ORDINARIES
|
AORD
|
7990.3
|
8029.4
|
7977.8
|
8026.7
|
8026.7
|
1140407100
|
07-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21629.1
|
21799.5
|
21629.1
|
21794.6
|
21794.6
|
193764600
|
07-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
17648.89
|
17879.11
|
17619.4
|
17842.85
|
17842.85
|
86702800
|
07-03-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3829.78
|
3859.13
|
3791.9
|
3859.13
|
3859.13
|
-
|
07-03-2024
|
S&P/ASX 200
|
AXJO
|
7733.5
|
7767.1
|
7719.5
|
7763.7
|
7763.7
|
676900
|
07-03-2024
|
IDX COMPOSITE
|
JKSE
|
7338.73
|
7386.87
|
7334.31
|
7373.96
|
7373.96
|
193312700
|
06-03-2024
|
NASDAQ Composite
|
IXIC
|
16092
|
16128.56
|
15956.66
|
16031.54
|
16031.54
|
5511370000
|
06-03-2024
|
NYSE COMPOSITE
|
NYA
|
17669.49
|
17865.99
|
17669.49
|
17801.04
|
17801.04
|
4559050000
|
06-03-2024
|
TA-125
|
TA125.TA
|
1983.54
|
1993.8
|
1979.56
|
1986.36
|
1986.36
|
38217600
|
06-03-2024
|
Dow Jones Industrial Average
|
DJI
|
38721.15
|
38858.13
|
38570.8
|
38661.05
|
38661.05
|
347900000
|
06-03-2024
|
S&P 500
|
GSPC
|
5108.03
|
5127.97
|
5092.22
|
5104.76
|
5104.76
|
4559050000
|
06-03-2024
|
BEL 20
|
BFX
|
3662.41
|
3703.86
|
3661.39
|
3695.03
|
3695.03
|
4908000
|
06-03-2024
|
TSEC weighted index
|
TWII
|
19283.61
|
19532.3
|
19246.3
|
19499.45
|
19499.45
|
3886200
|
06-03-2024
|
IDX COMPOSITE
|
JKSE
|
7252.08
|
7331.08
|
7248.53
|
7329.8
|
7329.8
|
180285900
|
06-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21580.6
|
21712.7
|
21546.6
|
21594
|
21594
|
205464500
|
06-03-2024
|
DAX PERFORMANCE-INDEX
|
GDAXI
|
17685.92
|
17745.16
|
17682.51
|
17716.71
|
17716.71
|
91487700
|
06-03-2024
|
Nikkei 225
|
N225
|
39792.37
|
40147.77
|
39769.04
|
40090.78
|
40090.78
|
112900000
|
06-03-2024
|
CAC 40
|
FCHI
|
7925.79
|
7969.45
|
7919.37
|
7954.74
|
7954.74
|
53369000
|
06-03-2024
|
SSE Composite Index
|
000001.SS
|
3041.75
|
3060.56
|
3034.35
|
3039.93
|
3039.93
|
341000
|
06-03-2024
|
NYSE AMEX COMPOSITE INDEX
|
XAX
|
4535.53
|
4610.78
|
4535.53
|
4570.39
|
4570.39
|
-
|
06-03-2024
|
MERVAL
|
MERV
|
992684
|
1025156
|
988466
|
999642
|
999642
|
-
|
06-03-2024
|
Cboe UK 100
|
BUK100P
|
765.76
|
771.41
|
764.85
|
769.32
|
769.32
|
-
|
06-03-2024
|
IPC MEXICO
|
MXX
|
55464.05
|
55757.23
|
55217.91
|
55284.51
|
55284.51
|
163414700
|
06-03-2024
|
S&P BSE SENSEX
|
BSESN
|
73587.7
|
74151.27
|
73321.48
|
74085.99
|
74085.99
|
13300
|
06-03-2024
|
Shenzhen Index
|
399001.SZ
|
9366.71
|
9487.19
|
9309.84
|
9395.65
|
9395.65
|
1397900
|
06-03-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3730.77
|
3835.74
|
3729.65
|
3835.74
|
3835.74
|
-
|
06-03-2024
|
ESTX 50 PR.EUR
|
STOXX50E
|
4890.84
|
4920.57
|
4889.58
|
4915.49
|
4915.49
|
31096700
|
06-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
11795.9
|
11827.42
|
11795.9
|
11825.84
|
11825.84
|
1403800
|
06-03-2024
|
ALL ORDINARIES
|
AORD
|
7988.3
|
7994.7
|
7951.2
|
7990.3
|
7990.3
|
1197369600
|
06-03-2024
|
HANG SENG INDEX
|
HSI
|
16167.45
|
16545.05
|
16145.22
|
16438.09
|
16438.09
|
2488701100
|
06-03-2024
|
S&P/ASX 200
|
AXJO
|
7724.2
|
7738.2
|
7695.2
|
7733.5
|
7733.5
|
725100
|
06-03-2024
|
CBOE Volatility Index
|
VIX
|
14.27
|
14.93
|
13.89
|
14.5
|
14.5
|
-
|
06-03-2024
|
IBOVESPA
|
BVSP
|
128099
|
129323
|
128099
|
128890
|
128890
|
11057900
|
06-03-2024
|
KOSPI Composite Index
|
KS11
|
2638.84
|
2649.78
|
2630.16
|
2641.49
|
2641.49
|
379000
|
06-03-2024
|
Russell 2000
|
RUT
|
2069.81
|
2075.65
|
2059.86
|
2068.09
|
2068.09
|
4559050000
|
06-03-2024
|
MOEX Russia Index
|
IMOEX.ME
|
3298.86
|
3318.14
|
3289.25
|
3310.58
|
3310.58
|
-
|
06-03-2024
|
Euronext 100 Index
|
N100
|
1469.67
|
1479.1
|
1469.41
|
1478.07
|
1478.07
|
334324100
|
06-03-2024
|
S&P/CLX IPSA
|
IPSA
|
-
|
-
|
-
|
-
|
-
|
-
|
05-03-2024
|
S&P/TSX Composite index
|
GSPTSE
|
21517.9
|
21623
|
21489.7
|
21525.9
|
21525.9
|
261291200
|
05-03-2024
|
Euronext 100 Index
|
N100
|
1471.34
|
1474.31
|
1466.15
|
1469.72
|
1469.72
|
330878800
|
05-03-2024
|
IDX COMPOSITE
|
JKSE
|
7296.53
|
7305.45
|
7238.34
|
7247.46
|
7247.46
|
152811800
|
05-03-2024
|
ALL ORDINARIES
|
AORD
|
7996.5
|
8013.7
|
7972.3
|
7988.3
|
7988.3
|
1258928600
|
05-03-2024
|
IPC MEXICO
|
MXX
|
55450.03
|
55647.31
|
55104.62
|
55476.25
|
55476.25
|
177401700
|
05-03-2024
|
CAC 40
|
FCHI
|
7946.89
|
7963.96
|
7923.71
|
7932.82
|
7932.82
|
49947000
|
05-03-2024
|
IBOVESPA
|
BVSP
|
128336
|
128989
|
127823
|
128098
|
128098
|
9692200
|
05-03-2024
|
MERVAL
|
MERV
|
1047614
|
1052676
|
991163
|
992684
|
992684
|
-
|
05-03-2024
|
Top 40 USD Net TRI Index
|
JN0U.JO
|
3729.5
|
3748.1
|
3701.96
|
3735.39
|
3735.39
|
-
|
05-03-2024
|
NASDAQ Composite
|
IXIC
|
16077.74
|
16087.57
|
15862.63
|
15939.59
|
15939.59
|
6356800000
|
05-03-2024
|
Russell 2000
|
RUT
|
2060.73
|
2072.3
|
2048.13
|
2053.71
|
2053.71
|
4418410000
|
05-03-2024
|
HANG SENG INDEX
|
HSI
|
16343.95
|
16450.37
|
16095.68
|
16162.64
|
16162.64
|
2697889500
|
05-03-2024
|
Cboe UK 100
|
BUK100P
|
765.2
|
766.79
|
761.38
|
765.76
|
765.76
|
-
|
05-03-2024
|
NYSE COMPOSITE
|
NYA
|
17748.7
|
17793.46
|
17613.47
|
17669.49
|
17669.49
|
4418410000
|
05-03-2024
|
TSEC weighted index
|
TWII
|
19398.97
|
19453.85
|
19332.73
|
19386.92
|
19386.92
|
3826500
|
05-03-2024
|
S&P/NZX 50 INDEX GROSS
|
NZ50
|
11753.02
|
11758.21
|
11661.38
|
11685.21
|
11685.21
|
2240600
|
05-03-2024
|
Dow Jones Industrial Average
|
DJI
|
38906.98
|
38906.98
|
38457.83
|
38585.19
|
38585.19
|
393750000
|
05-03-2024
|
KOSPI Composite Index
|
KS11
|
2660.8
|
2684.83
|
2649.35
|
2649.4
|
2649.4
|
457200
|
05-03-2024
|
S&P BSE SENSEX
|
BSESN
|
73767.42
|
73915.54
|
73412.25
|
73677.13
|
73677.13
|
21200
|
05-03-2024
|
Nikkei 225
|
N225
|
39881.73
|
40226.99
|
39840.34
|
40097.63
|
40097.63
|
115200000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.