NYSE - Delayed Quote • USD
NYSE U.S. 100 Index (^NY)
At close: May 17 at 4:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 15,498.40 | 15,555.14 | 15,488.95 | 15,554.47 | 15,554.47 | - |
May 16, 2024 | 15,518.98 | 15,560.45 | 15,498.40 | 15,498.40 | 15,498.40 | - |
May 15, 2024 | 15,370.27 | 15,534.41 | 15,370.27 | 15,518.98 | 15,518.98 | - |
May 14, 2024 | 15,340.20 | 15,377.64 | 15,296.44 | 15,370.27 | 15,370.27 | - |
May 13, 2024 | 15,383.95 | 15,423.50 | 15,327.83 | 15,340.20 | 15,340.20 | - |
May 10, 2024 | 15,354.12 | 15,418.48 | 15,354.12 | 15,383.95 | 15,383.95 | - |
May 9, 2024 | 15,242.01 | 15,359.05 | 15,224.38 | 15,354.12 | 15,354.12 | - |
May 8, 2024 | 15,228.66 | 15,258.24 | 15,195.58 | 15,242.01 | 15,242.01 | - |
May 7, 2024 | 15,179.16 | 15,242.63 | 15,179.16 | 15,228.66 | 15,228.66 | - |
May 6, 2024 | 15,046.95 | 15,179.17 | 15,046.95 | 15,179.16 | 15,179.16 | - |
May 3, 2024 | 15,009.77 | 15,081.21 | 14,975.56 | 15,046.95 | 15,046.95 | - |
May 2, 2024 | 14,966.45 | 15,046.92 | 14,920.16 | 15,009.77 | 15,009.77 | - |
May 1, 2024 | 14,994.39 | 15,109.24 | 14,928.00 | 14,966.45 | 14,966.45 | - |
Apr 30, 2024 | 15,133.05 | 15,136.33 | 14,992.53 | 14,994.39 | 14,994.39 | - |
Apr 29, 2024 | 15,104.54 | 15,167.44 | 15,070.32 | 15,133.05 | 15,133.05 | - |
Apr 26, 2024 | 15,113.28 | 15,141.23 | 15,069.98 | 15,104.54 | 15,104.54 | - |
Apr 25, 2024 | 15,158.47 | 15,158.47 | 14,997.51 | 15,113.28 | 15,113.28 | - |
Apr 24, 2024 | 15,183.20 | 15,183.20 | 15,071.88 | 15,158.47 | 15,158.47 | - |
Apr 23, 2024 | 15,036.87 | 15,201.05 | 15,036.87 | 15,183.20 | 15,183.20 | - |
Apr 22, 2024 | 14,944.18 | 15,129.39 | 14,937.08 | 15,036.87 | 15,036.87 | - |
Apr 19, 2024 | 14,866.03 | 14,975.47 | 14,866.03 | 14,944.18 | 14,944.18 | - |
Apr 18, 2024 | 14,859.26 | 14,962.44 | 14,829.29 | 14,866.03 | 14,866.03 | - |
Apr 17, 2024 | 14,855.37 | 14,941.31 | 14,802.83 | 14,859.26 | 14,859.26 | - |
Apr 16, 2024 | 14,884.22 | 14,931.92 | 14,824.64 | 14,855.37 | 14,855.37 | - |
Apr 15, 2024 | 14,970.26 | 15,138.43 | 14,850.06 | 14,884.22 | 14,884.22 | - |
Apr 12, 2024 | 15,190.11 | 15,190.11 | 14,927.11 | 14,970.26 | 14,970.26 | - |
Apr 11, 2024 | 15,235.46 | 15,265.22 | 15,112.80 | 15,190.11 | 15,190.11 | - |
Apr 10, 2024 | 15,393.41 | 15,393.41 | 15,171.09 | 15,235.46 | 15,235.46 | - |
Apr 9, 2024 | 15,405.16 | 15,439.76 | 15,265.97 | 15,393.41 | 15,393.41 | - |
Apr 8, 2024 | 15,423.66 | 15,441.62 | 15,389.32 | 15,405.16 | 15,405.16 | - |
Apr 5, 2024 | 15,279.55 | 15,461.68 | 15,279.55 | 15,423.66 | 15,423.66 | - |
Apr 4, 2024 | 15,436.79 | 15,540.81 | 15,260.09 | 15,279.55 | 15,279.55 | - |
Apr 3, 2024 | 15,446.51 | 15,523.50 | 15,404.47 | 15,436.79 | 15,436.79 | - |
Apr 2, 2024 | 15,528.87 | 15,528.87 | 15,402.13 | 15,446.51 | 15,446.51 | - |
Apr 1, 2024 | 15,624.76 | 15,625.91 | 15,502.60 | 15,528.87 | 15,528.87 | - |
Mar 28, 2024 | 15,581.55 | 15,657.55 | 15,581.55 | 15,624.76 | 15,624.76 | - |
Mar 27, 2024 | 15,400.44 | 15,582.34 | 15,400.44 | 15,581.55 | 15,581.55 | - |
Mar 26, 2024 | 15,409.50 | 15,445.30 | 15,398.89 | 15,400.44 | 15,400.44 | - |
Mar 25, 2024 | 15,445.53 | 15,466.96 | 15,399.28 | 15,409.50 | 15,409.50 | - |
Mar 22, 2024 | 15,539.55 | 15,560.88 | 15,445.27 | 15,445.53 | 15,445.53 | - |
Mar 21, 2024 | 15,479.71 | 15,589.07 | 15,479.71 | 15,539.55 | 15,539.55 | - |
Mar 20, 2024 | 15,385.65 | 15,483.60 | 15,342.37 | 15,479.71 | 15,479.71 | - |
Mar 19, 2024 | 15,278.73 | 15,391.37 | 15,268.71 | 15,385.65 | 15,385.65 | - |
Mar 18, 2024 | 15,232.46 | 15,312.36 | 15,226.89 | 15,278.73 | 15,278.73 | - |
Mar 15, 2024 | 15,286.44 | 15,286.44 | 15,203.09 | 15,232.46 | 15,232.46 | - |
Mar 14, 2024 | 15,335.95 | 15,371.83 | 15,210.55 | 15,286.44 | 15,286.44 | - |
Mar 13, 2024 | 15,298.94 | 15,383.02 | 15,290.03 | 15,335.95 | 15,335.95 | - |
Mar 12, 2024 | 15,204.15 | 15,329.09 | 15,204.15 | 15,298.94 | 15,298.94 | - |
Mar 11, 2024 | 15,184.02 | 15,207.13 | 15,077.96 | 15,204.15 | 15,204.15 | - |
Mar 8, 2024 | 15,194.76 | 15,247.10 | 15,167.98 | 15,184.02 | 15,184.02 | - |
Mar 7, 2024 | 15,149.60 | 15,228.88 | 15,149.60 | 15,194.76 | 15,194.76 | - |
Mar 6, 2024 | 15,075.76 | 15,213.27 | 15,075.76 | 15,149.60 | 15,149.60 | - |
Mar 5, 2024 | 15,141.44 | 15,174.65 | 15,021.44 | 15,075.76 | 15,075.76 | - |
Mar 4, 2024 | 15,146.91 | 15,175.55 | 15,104.53 | 15,141.44 | 15,141.44 | - |
Mar 1, 2024 | 15,081.27 | 15,157.98 | 15,065.68 | 15,146.91 | 15,146.91 | - |
Feb 29, 2024 | 15,106.06 | 15,126.91 | 15,045.25 | 15,081.27 | 15,081.27 | - |
Feb 28, 2024 | 15,091.17 | 15,120.55 | 15,045.56 | 15,106.06 | 15,106.06 | - |
Feb 27, 2024 | 15,088.01 | 15,098.07 | 15,049.53 | 15,091.17 | 15,091.17 | - |
Feb 26, 2024 | 15,136.45 | 15,179.96 | 15,077.78 | 15,088.01 | 15,088.01 | - |
Feb 23, 2024 | 15,090.89 | 15,170.37 | 15,090.89 | 15,136.45 | 15,136.45 | - |
Feb 22, 2024 | 14,924.71 | 15,122.03 | 14,924.71 | 15,090.89 | 15,090.89 | - |
Feb 21, 2024 | 14,868.91 | 14,928.28 | 14,825.11 | 14,924.71 | 14,924.71 | - |
Feb 20, 2024 | 14,937.39 | 14,940.73 | 14,845.73 | 14,868.91 | 14,868.91 | - |
Feb 16, 2024 | 14,942.59 | 15,009.02 | 14,895.33 | 14,937.39 | 14,937.39 | - |
Feb 15, 2024 | 14,783.25 | 14,957.88 | 14,783.25 | 14,942.59 | 14,942.59 | - |
Feb 14, 2024 | 14,667.25 | 14,789.10 | 14,667.25 | 14,783.25 | 14,783.25 | - |
Feb 13, 2024 | 14,821.43 | 14,821.43 | 14,575.78 | 14,667.25 | 14,667.25 | - |
Feb 12, 2024 | 14,789.17 | 14,855.19 | 14,775.24 | 14,821.43 | 14,821.43 | - |
Feb 9, 2024 | 14,798.84 | 14,812.79 | 14,739.11 | 14,789.17 | 14,789.17 | - |
Feb 8, 2024 | 14,784.22 | 14,805.38 | 14,746.26 | 14,798.84 | 14,798.84 | - |
Feb 7, 2024 | 14,692.82 | 14,807.72 | 14,692.82 | 14,784.22 | 14,784.22 | - |
Feb 6, 2024 | 14,608.84 | 14,692.93 | 14,608.84 | 14,692.82 | 14,692.82 | - |
Feb 5, 2024 | 14,669.92 | 14,669.92 | 14,564.47 | 14,608.84 | 14,608.84 | - |
Feb 2, 2024 | 14,652.71 | 14,737.25 | 14,584.06 | 14,669.92 | 14,669.92 | - |
Feb 1, 2024 | 14,487.27 | 14,653.16 | 14,485.77 | 14,652.71 | 14,652.71 | - |
Jan 31, 2024 | 14,608.66 | 14,656.90 | 14,485.71 | 14,487.27 | 14,487.27 | - |
Jan 30, 2024 | 14,527.88 | 14,619.82 | 14,509.56 | 14,608.66 | 14,608.66 | - |
Jan 29, 2024 | 14,455.87 | 14,531.91 | 14,430.84 | 14,527.88 | 14,527.88 | - |
Jan 26, 2024 | 14,400.85 | 14,469.43 | 14,400.85 | 14,455.87 | 14,455.87 | - |
Jan 25, 2024 | 14,309.73 | 14,403.34 | 14,293.56 | 14,400.85 | 14,400.85 | - |
Jan 24, 2024 | 14,340.80 | 14,407.53 | 14,306.84 | 14,309.73 | 14,309.73 | - |
Jan 23, 2024 | 14,313.16 | 14,348.41 | 14,298.89 | 14,340.80 | 14,340.80 | - |
Jan 22, 2024 | 14,268.00 | 14,344.24 | 14,268.00 | 14,313.16 | 14,313.16 | - |
Jan 19, 2024 | 14,168.83 | 14,287.72 | 14,134.75 | 14,268.00 | 14,268.00 | - |
Jan 18, 2024 | 14,132.29 | 14,183.73 | 14,050.23 | 14,168.83 | 14,168.83 | - |
Jan 17, 2024 | 14,195.20 | 14,195.20 | 14,094.23 | 14,132.29 | 14,132.29 | - |
Jan 16, 2024 | 14,298.45 | 14,298.45 | 14,164.44 | 14,195.20 | 14,195.20 | - |
Jan 12, 2024 | 14,284.62 | 14,366.43 | 14,255.48 | 14,298.45 | 14,298.45 | - |
Jan 11, 2024 | 14,312.28 | 14,332.06 | 14,211.21 | 14,284.62 | 14,284.62 | - |
Jan 10, 2024 | 14,269.70 | 14,325.84 | 14,252.00 | 14,312.28 | 14,312.28 | - |
Jan 9, 2024 | 14,332.32 | 14,332.32 | 14,244.33 | 14,269.70 | 14,269.70 | - |
Jan 8, 2024 | 14,248.87 | 14,334.16 | 14,183.06 | 14,332.32 | 14,332.32 | - |
Jan 5, 2024 | 14,224.27 | 14,308.77 | 14,193.28 | 14,248.87 | 14,248.87 | - |
Jan 4, 2024 | 14,225.56 | 14,333.34 | 14,222.29 | 14,224.27 | 14,224.27 | - |
Jan 3, 2024 | 14,280.70 | 14,290.74 | 14,210.19 | 14,225.56 | 14,225.56 | - |
Jan 2, 2024 | 14,199.52 | 14,297.33 | 14,153.76 | 14,280.70 | 14,280.70 | - |
Dec 29, 2023 | 14,211.12 | 14,231.12 | 14,152.64 | 14,199.52 | 14,199.52 | - |
Dec 28, 2023 | 14,204.24 | 14,239.03 | 14,196.43 | 14,211.12 | 14,211.12 | - |
Dec 27, 2023 | 14,173.63 | 14,210.75 | 14,145.64 | 14,204.24 | 14,204.24 | - |
Dec 26, 2023 | 14,123.47 | 14,207.96 | 14,120.79 | 14,173.63 | 14,173.63 | - |
Dec 22, 2023 | 14,094.31 | 14,176.14 | 14,079.79 | 14,123.47 | 14,123.47 | - |
Dec 21, 2023 | 13,971.33 | 14,098.56 | 13,971.33 | 14,094.31 | 14,094.31 | - |
Dec 20, 2023 | 14,193.28 | 14,193.28 | 13,967.75 | 13,971.33 | 13,971.33 | - |
Dec 19, 2023 | 14,103.92 | 14,193.90 | 14,103.92 | 14,193.28 | 14,193.28 | - |
Dec 18, 2023 | 14,070.76 | 14,150.30 | 14,070.76 | 14,103.92 | 14,103.92 | - |
Dec 15, 2023 | 14,113.84 | 14,113.84 | 14,005.88 | 14,070.76 | 14,070.76 | - |
Dec 14, 2023 | 14,049.14 | 14,153.75 | 14,049.14 | 14,113.84 | 14,113.84 | - |
Dec 13, 2023 | 13,866.15 | 14,050.57 | 13,817.33 | 14,049.14 | 14,049.14 | - |
Dec 12, 2023 | 13,837.68 | 13,875.72 | 13,782.95 | 13,866.15 | 13,866.15 | - |
Dec 11, 2023 | 13,765.07 | 13,842.52 | 13,765.07 | 13,837.68 | 13,837.68 | - |
Dec 8, 2023 | 13,708.84 | 13,784.93 | 13,696.27 | 13,765.07 | 13,765.07 | - |
Dec 7, 2023 | 13,701.20 | 13,735.28 | 13,683.29 | 13,708.84 | 13,708.84 | - |
Dec 6, 2023 | 13,729.83 | 13,779.67 | 13,688.29 | 13,701.20 | 13,701.20 | - |
Dec 5, 2023 | 13,793.91 | 13,793.91 | 13,699.68 | 13,729.83 | 13,729.83 | - |
Dec 4, 2023 | 13,808.35 | 13,834.94 | 13,747.68 | 13,793.91 | 13,793.91 | - |
Dec 1, 2023 | 13,717.13 | 13,825.65 | 13,699.63 | 13,808.35 | 13,808.35 | - |
Nov 30, 2023 | 13,573.08 | 13,721.68 | 13,573.08 | 13,717.13 | 13,717.13 | - |
Nov 29, 2023 | 13,555.50 | 13,634.84 | 13,555.50 | 13,573.08 | 13,573.08 | - |
Nov 28, 2023 | 13,566.88 | 13,614.18 | 13,544.68 | 13,555.50 | 13,555.50 | - |
Nov 27, 2023 | 13,617.24 | 13,617.24 | 13,546.95 | 13,566.88 | 13,566.88 | - |
Nov 24, 2023 | 13,566.44 | 13,628.21 | 13,566.44 | 13,617.24 | 13,617.24 | - |
Nov 22, 2023 | 13,518.05 | 13,575.15 | 13,518.05 | 13,566.44 | 13,566.44 | - |
Nov 21, 2023 | 13,494.14 | 13,536.29 | 13,478.78 | 13,518.05 | 13,518.05 | - |
Nov 20, 2023 | 13,440.32 | 13,531.75 | 13,417.03 | 13,494.14 | 13,494.14 | - |
Nov 17, 2023 | 13,401.72 | 13,451.02 | 13,401.72 | 13,440.32 | 13,440.32 | - |
Nov 16, 2023 | 13,400.03 | 13,422.43 | 13,348.79 | 13,401.72 | 13,401.72 | - |
Nov 15, 2023 | 13,355.82 | 13,435.04 | 13,355.82 | 13,400.03 | 13,400.03 | - |
Nov 14, 2023 | 13,174.79 | 13,404.36 | 13,174.79 | 13,355.82 | 13,355.82 | - |
Nov 13, 2023 | 13,143.67 | 13,194.89 | 13,104.77 | 13,174.79 | 13,174.79 | - |
Nov 10, 2023 | 13,031.50 | 13,156.12 | 12,998.59 | 13,143.67 | 13,143.67 | - |
Nov 9, 2023 | 13,147.94 | 13,166.36 | 13,022.86 | 13,031.50 | 13,031.50 | - |
Nov 8, 2023 | 13,151.52 | 13,184.70 | 13,091.40 | 13,147.94 | 13,147.94 | - |
Nov 7, 2023 | 13,182.14 | 13,182.14 | 13,123.91 | 13,151.52 | 13,151.52 | - |
Nov 6, 2023 | 13,180.31 | 13,221.84 | 13,144.09 | 13,182.14 | 13,182.14 | - |
Nov 3, 2023 | 13,120.31 | 13,239.16 | 13,120.31 | 13,180.31 | 13,180.31 | - |
Nov 2, 2023 | 12,867.68 | 13,127.34 | 12,867.68 | 13,120.31 | 13,120.31 | - |
Nov 1, 2023 | 12,832.22 | 12,910.76 | 12,812.79 | 12,867.68 | 12,867.68 | - |
Oct 31, 2023 | 12,723.43 | 12,838.00 | 12,719.77 | 12,832.22 | 12,832.22 | - |
Oct 30, 2023 | 12,560.35 | 12,745.53 | 12,560.35 | 12,723.43 | 12,723.43 | - |
Oct 27, 2023 | 12,763.47 | 12,763.47 | 12,518.56 | 12,560.35 | 12,560.35 | - |
Oct 26, 2023 | 12,839.92 | 12,858.56 | 12,757.84 | 12,763.47 | 12,763.47 | - |
Oct 25, 2023 | 12,901.58 | 12,918.30 | 12,810.76 | 12,839.92 | 12,839.92 | - |
Oct 24, 2023 | 12,818.24 | 12,947.30 | 12,818.24 | 12,901.58 | 12,901.58 | - |
Oct 23, 2023 | 12,914.57 | 12,931.02 | 12,809.31 | 12,818.24 | 12,818.24 | - |
Oct 20, 2023 | 13,033.62 | 13,050.92 | 12,913.67 | 12,914.57 | 12,914.57 | - |
Oct 19, 2023 | 13,126.92 | 13,176.23 | 13,013.91 | 13,033.62 | 13,033.62 | - |
Oct 18, 2023 | 13,260.40 | 13,260.74 | 13,100.76 | 13,126.92 | 13,126.92 | - |
Oct 17, 2023 | 13,226.04 | 13,319.34 | 13,181.13 | 13,260.40 | 13,260.40 | - |
Oct 16, 2023 | 13,109.56 | 13,275.00 | 13,109.56 | 13,226.04 | 13,226.04 | - |
Oct 13, 2023 | 13,061.84 | 13,208.86 | 13,061.84 | 13,109.56 | 13,109.56 | - |
Oct 12, 2023 | 13,148.34 | 13,172.19 | 13,001.77 | 13,061.84 | 13,061.84 | - |
Oct 11, 2023 | 13,171.88 | 13,198.11 | 13,075.49 | 13,148.34 | 13,148.34 | - |
Oct 10, 2023 | 13,095.39 | 13,242.10 | 13,095.39 | 13,171.88 | 13,171.88 | - |
Oct 9, 2023 | 12,995.90 | 13,107.85 | 12,968.18 | 13,095.39 | 13,095.39 | - |
Oct 6, 2023 | 12,895.81 | 13,057.57 | 12,779.91 | 12,995.90 | 12,995.90 | - |
Oct 5, 2023 | 12,904.18 | 12,912.80 | 12,822.61 | 12,895.81 | 12,895.81 | - |
Oct 4, 2023 | 12,900.71 | 12,914.21 | 12,807.70 | 12,904.18 | 12,904.18 | - |
Oct 3, 2023 | 13,025.10 | 13,025.10 | 12,859.52 | 12,900.71 | 12,900.71 | - |
Oct 2, 2023 | 13,118.52 | 13,118.52 | 12,932.30 | 13,025.10 | 13,025.10 | - |
Sep 29, 2023 | 13,204.61 | 13,265.15 | 13,085.19 | 13,118.52 | 13,118.52 | - |
Sep 28, 2023 | 13,161.74 | 13,236.67 | 13,156.48 | 13,204.61 | 13,204.61 | - |
Sep 27, 2023 | 13,176.09 | 13,218.90 | 13,070.69 | 13,161.74 | 13,161.74 | - |
Sep 26, 2023 | 13,341.32 | 13,341.32 | 13,161.41 | 13,176.09 | 13,176.09 | - |
Sep 25, 2023 | 13,305.93 | 13,344.65 | 13,254.20 | 13,341.32 | 13,341.32 | - |
Sep 22, 2023 | 13,356.13 | 13,390.80 | 13,297.77 | 13,305.93 | 13,305.93 | - |
Sep 21, 2023 | 13,548.56 | 13,548.56 | 13,353.46 | 13,356.13 | 13,356.13 | - |
Sep 20, 2023 | 13,592.52 | 13,673.70 | 13,545.25 | 13,548.56 | 13,548.56 | - |
Sep 19, 2023 | 13,627.72 | 13,630.87 | 13,519.93 | 13,592.52 | 13,592.52 | - |
Sep 18, 2023 | 13,625.10 | 13,667.93 | 13,591.37 | 13,627.72 | 13,627.72 | - |
Sep 15, 2023 | 13,733.62 | 13,741.38 | 13,615.02 | 13,625.10 | 13,625.10 | - |
Sep 14, 2023 | 13,632.95 | 13,751.66 | 13,632.95 | 13,733.62 | 13,733.62 | - |
Sep 13, 2023 | 13,641.38 | 13,675.77 | 13,607.75 | 13,632.95 | 13,632.95 | - |
Sep 12, 2023 | 13,642.71 | 13,696.99 | 13,584.41 | 13,641.38 | 13,641.38 | - |
Sep 11, 2023 | 13,609.26 | 13,672.24 | 13,609.26 | 13,642.71 | 13,642.71 | - |
Sep 8, 2023 | 13,590.18 | 13,628.43 | 13,568.03 | 13,609.26 | 13,609.26 | - |
Sep 7, 2023 | 13,554.79 | 13,625.11 | 13,548.44 | 13,590.18 | 13,590.18 | - |
Sep 6, 2023 | 13,604.14 | 13,604.14 | 13,488.62 | 13,554.79 | 13,554.79 | - |
Sep 5, 2023 | 13,704.80 | 13,733.32 | 13,603.48 | 13,604.14 | 13,604.14 | - |
Sep 1, 2023 | 13,640.99 | 13,751.79 | 13,640.99 | 13,704.80 | 13,704.80 | - |
Aug 31, 2023 | 13,703.16 | 13,741.34 | 13,640.03 | 13,640.99 | 13,640.99 | - |
Aug 30, 2023 | 13,675.20 | 13,750.75 | 13,675.20 | 13,703.16 | 13,703.16 | - |
Aug 29, 2023 | 13,566.67 | 13,678.87 | 13,566.67 | 13,675.20 | 13,675.20 | - |
Aug 28, 2023 | 13,497.03 | 13,601.68 | 13,497.03 | 13,566.67 | 13,566.67 | - |
Aug 25, 2023 | 13,407.83 | 13,538.42 | 13,387.00 | 13,497.03 | 13,497.03 | - |
Aug 24, 2023 | 13,515.29 | 13,595.09 | 13,406.66 | 13,407.83 | 13,407.83 | - |
Aug 23, 2023 | 13,441.24 | 13,529.38 | 13,441.24 | 13,515.29 | 13,515.29 | - |
Aug 22, 2023 | 13,494.61 | 13,527.50 | 13,431.78 | 13,441.24 | 13,441.24 | - |
Aug 21, 2023 | 13,519.36 | 13,552.78 | 13,426.35 | 13,494.61 | 13,494.61 | - |
Aug 18, 2023 | 13,492.19 | 13,547.03 | 13,425.58 | 13,519.36 | 13,519.36 | - |
Aug 17, 2023 | 13,555.32 | 13,616.13 | 13,472.67 | 13,492.19 | 13,492.19 | - |
Aug 16, 2023 | 13,620.42 | 13,680.19 | 13,550.17 | 13,555.32 | 13,555.32 | - |
Aug 15, 2023 | 13,776.65 | 13,776.65 | 13,603.27 | 13,620.42 | 13,620.42 | - |
Aug 14, 2023 | 13,763.29 | 13,789.12 | 13,725.15 | 13,776.65 | 13,776.65 | - |
Aug 11, 2023 | 13,708.66 | 13,780.49 | 13,664.63 | 13,763.29 | 13,763.29 | - |
Aug 10, 2023 | 13,708.97 | 13,855.29 | 13,685.25 | 13,708.66 | 13,708.66 | - |
Aug 9, 2023 | 13,742.36 | 13,792.29 | 13,688.40 | 13,708.97 | 13,708.97 | - |
Aug 8, 2023 | 13,736.46 | 13,750.25 | 13,623.06 | 13,742.36 | 13,742.36 | - |
Aug 7, 2023 | 13,596.58 | 13,744.20 | 13,596.58 | 13,736.46 | 13,736.46 | - |
Aug 4, 2023 | 13,669.89 | 13,746.11 | 13,583.47 | 13,596.58 | 13,596.58 | - |
Aug 3, 2023 | 13,713.61 | 13,713.61 | 13,629.50 | 13,669.89 | 13,669.89 | - |
Aug 2, 2023 | 13,809.18 | 13,809.18 | 13,695.11 | 13,713.61 | 13,713.61 | - |
Aug 1, 2023 | 13,841.55 | 13,860.34 | 13,769.97 | 13,809.18 | 13,809.18 | - |
Jul 31, 2023 | 13,805.35 | 13,855.80 | 13,793.43 | 13,841.55 | 13,841.55 | - |
Jul 28, 2023 | 13,772.65 | 13,836.32 | 13,759.29 | 13,805.35 | 13,805.35 | - |
Jul 27, 2023 | 13,883.04 | 13,916.70 | 13,760.34 | 13,772.65 | 13,772.65 | - |
Jul 26, 2023 | 13,844.46 | 13,917.52 | 13,811.08 | 13,883.04 | 13,883.04 | - |
Jul 25, 2023 | 13,875.13 | 13,877.26 | 13,817.24 | 13,844.46 | 13,844.46 | - |
Jul 24, 2023 | 13,796.68 | 13,897.73 | 13,796.68 | 13,875.13 | 13,875.13 | - |
Jul 21, 2023 | 13,744.35 | 13,825.88 | 13,739.79 | 13,796.68 | 13,796.68 | - |
Jul 20, 2023 | 13,617.55 | 13,757.00 | 13,617.55 | 13,744.35 | 13,744.35 | - |
Jul 19, 2023 | 13,545.86 | 13,668.10 | 13,545.86 | 13,617.55 | 13,617.55 | - |
Jul 18, 2023 | 13,458.01 | 13,596.83 | 13,454.79 | 13,545.86 | 13,545.86 | - |
Jul 17, 2023 | 13,478.83 | 13,488.47 | 13,422.35 | 13,458.01 | 13,458.01 | - |
Jul 14, 2023 | 13,471.83 | 13,520.09 | 13,464.16 | 13,478.83 | 13,478.83 | - |
Jul 13, 2023 | 13,451.88 | 13,490.51 | 13,443.11 | 13,471.83 | 13,471.83 | - |
Jul 12, 2023 | 13,409.48 | 13,512.46 | 13,409.48 | 13,451.88 | 13,451.88 | - |
Jul 11, 2023 | 13,300.61 | 13,420.44 | 13,300.61 | 13,409.48 | 13,409.48 | - |
Jul 10, 2023 | 13,232.36 | 13,337.65 | 13,230.16 | 13,300.61 | 13,300.61 | - |
Jul 7, 2023 | 13,292.62 | 13,344.04 | 13,223.11 | 13,232.36 | 13,232.36 | - |
Jul 6, 2023 | 13,442.67 | 13,442.67 | 13,241.29 | 13,292.62 | 13,292.62 | - |
Jul 5, 2023 | 13,472.41 | 13,472.41 | 13,399.22 | 13,442.67 | 13,442.67 | - |
Jul 3, 2023 | 13,468.15 | 13,489.43 | 13,405.35 | 13,472.41 | 13,472.41 | - |
Jun 30, 2023 | 13,350.05 | 13,494.09 | 13,350.05 | 13,468.15 | 13,468.15 | - |
Jun 29, 2023 | 13,228.98 | 13,351.57 | 13,218.68 | 13,350.05 | 13,350.05 | - |
Jun 28, 2023 | 13,252.02 | 13,252.02 | 13,183.53 | 13,228.98 | 13,228.98 | - |
Jun 27, 2023 | 13,192.30 | 13,265.35 | 13,178.13 | 13,252.02 | 13,252.02 | - |
Jun 26, 2023 | 13,175.96 | 13,227.23 | 13,134.61 | 13,192.30 | 13,192.30 | - |
Jun 23, 2023 | 13,249.91 | 13,249.91 | 13,146.12 | 13,175.96 | 13,175.96 | - |
Jun 22, 2023 | 13,281.07 | 13,281.07 | 13,224.54 | 13,249.91 | 13,249.91 | - |
Jun 21, 2023 | 13,268.38 | 13,323.73 | 13,210.25 | 13,281.07 | 13,281.07 | - |
Jun 20, 2023 | 13,370.15 | 13,370.15 | 13,235.77 | 13,268.38 | 13,268.38 | - |
Jun 16, 2023 | 13,391.05 | 13,473.89 | 13,366.80 | 13,370.15 | 13,370.15 | - |
Jun 15, 2023 | 13,217.98 | 13,423.45 | 13,214.61 | 13,391.05 | 13,391.05 | - |
Jun 14, 2023 | 13,274.78 | 13,303.83 | 13,173.64 | 13,217.98 | 13,217.98 | - |
Jun 13, 2023 | 13,214.08 | 13,309.99 | 13,214.08 | 13,274.78 | 13,274.78 | - |
Jun 12, 2023 | 13,178.29 | 13,222.17 | 13,156.09 | 13,214.08 | 13,214.08 | - |
Jun 9, 2023 | 13,174.66 | 13,229.39 | 13,158.37 | 13,178.29 | 13,178.29 | - |
Jun 8, 2023 | 13,133.92 | 13,187.00 | 13,100.45 | 13,174.66 | 13,174.66 | - |
Jun 7, 2023 | 13,076.01 | 13,148.80 | 13,052.70 | 13,133.92 | 13,133.92 | - |
Jun 6, 2023 | 13,039.48 | 13,088.74 | 13,019.41 | 13,076.01 | 13,076.01 | - |
Jun 5, 2023 | 13,090.51 | 13,121.01 | 13,026.89 | 13,039.48 | 13,039.48 | - |
Jun 2, 2023 | 12,856.78 | 13,118.64 | 12,856.78 | 13,090.51 | 13,090.51 | - |
Jun 1, 2023 | 12,759.48 | 12,890.36 | 12,711.19 | 12,856.78 | 12,856.78 | - |
May 31, 2023 | 12,800.69 | 12,800.69 | 12,670.56 | 12,759.48 | 12,759.48 | - |
May 30, 2023 | 12,851.76 | 12,860.60 | 12,756.62 | 12,800.69 | 12,800.69 | - |
May 26, 2023 | 12,789.65 | 12,912.09 | 12,789.65 | 12,851.76 | 12,851.76 | - |
May 25, 2023 | 12,844.43 | 12,844.43 | 12,722.83 | 12,789.65 | 12,789.65 | - |
May 24, 2023 | 12,946.33 | 12,946.33 | 12,834.27 | 12,844.43 | 12,844.43 | - |
May 23, 2023 | 13,058.45 | 13,061.75 | 12,932.98 | 12,946.33 | 12,946.33 | - |
May 22, 2023 | 13,092.05 | 13,146.61 | 13,026.74 | 13,058.45 | 13,058.45 | - |
May 19, 2023 | 13,098.43 | 13,178.97 | 13,051.45 | 13,092.05 | 13,092.05 | - |
May 18, 2023 | 13,078.34 | 13,113.44 | 12,976.76 | 13,098.43 | 13,098.43 | - |
Related Tickers
^GSPC S&P 500
5,303.27
+0.12%
^DJI Dow Jones Industrial Average
40,003.59
+0.34%
^IXIC NASDAQ Composite
16,685.97
-0.07%
^NYA NYSE COMPOSITE (DJ)
18,388.26
+0.39%
^XAX NYSE AMEX COMPOSITE INDEX
4,971.18
+1.28%
^BUK100P Cboe UK 100
840.22
-0.15%
^RUT Russell 2000
2,095.72
-0.03%
^VIX CBOE Volatility Index
11.99
-3.46%
^FTSE FTSE 100
8,420.26
-0.22%
^GDAXI DAX PERFORMANCE-INDEX
18,704.42
-0.18%
^FCHI CAC 40
8,167.50
-0.26%
^STOXX50E ESTX 50 PR.EUR
5,064.14
-0.16%
^N100 Euronext 100 Index
1,552.83
-0.11%
^BFX BEL 20
4,004.80
+0.24%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
39,131.83
+0.89%
^HSI HANG SENG INDEX
19,706.12
+0.78%
000001.SS SSE Composite Index
3,170.71
+0.53%
399001.SZ Shenzhen Index
9,741.77
+0.33%
^STI STI Index
3,310.91
-0.08%
^AXJO S&P/ASX 200
7,868.00
+0.69%
^AORD ALL ORDINARIES
8,136.50
+0.67%
^BSESN S&P BSE SENSEX
74,005.94
+0.46%
^JKSE IDX COMPOSITE
7,304.23
-0.18%
^KLSE FTSE Bursa Malaysia KLCI
1,628.90
+0.76%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,735.71
+0.31%
^KS11 KOSPI Composite Index
2,740.06
+0.57%
^TWII TSEC weighted index
21,211.19
-0.22%
^GSPTSE S&P/TSX Composite index
22,465.37
+0.74%
^BVSP IBOVESPA
128,150.71
-0.10%
^MXX IPC MEXICO
57,583.08
+0.21%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,969.44
-1.38%
^CASE30 EGX 30 Price Return Index
27,315.80
+7.90%
^JN0U.JO Top 40 USD Net TRI Index
4,332.52
+0.28%