Toronto - Delayed Quote • CAD
S&P/TSX Composite index (^GSPTSE)
At close: 4:20 PM EDT
Currency in CAD 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 21,710.23 | 21,871.49 | 21,679.80 | 21,807.37 | 21,807.37 | 216,771,077 |
Apr 18, 2024 | 21,676.30 | 21,799.40 | 21,601.60 | 21,708.40 | 21,708.40 | 208,481,800 |
Apr 17, 2024 | 21,686.60 | 21,824.30 | 21,568.60 | 21,656.10 | 21,656.10 | 210,382,700 |
Apr 16, 2024 | 21,717.40 | 21,726.20 | 21,536.10 | 21,642.90 | 21,642.90 | 228,683,400 |
Apr 15, 2024 | 21,952.70 | 22,025.00 | 21,678.60 | 21,740.20 | 21,740.20 | 228,341,100 |
Apr 12, 2024 | 22,114.80 | 22,208.30 | 21,827.40 | 21,900.00 | 21,900.00 | 236,964,400 |
Apr 11, 2024 | 22,206.60 | 22,221.80 | 21,985.70 | 22,110.10 | 22,110.10 | 228,788,500 |
Apr 10, 2024 | 22,272.70 | 22,272.70 | 22,099.20 | 22,199.10 | 22,199.10 | 242,568,000 |
Apr 9, 2024 | 22,294.50 | 22,380.20 | 22,168.60 | 22,361.80 | 22,361.80 | 204,403,700 |
Apr 8, 2024 | 22,264.30 | 22,309.70 | 22,178.70 | 22,260.30 | 22,260.30 | 198,698,200 |
Apr 5, 2024 | 22,077.70 | 22,316.90 | 22,077.00 | 22,264.40 | 22,264.40 | 226,864,800 |
Apr 4, 2024 | 22,156.30 | 22,239.10 | 22,001.00 | 22,051.80 | 22,051.80 | 243,706,600 |
Apr 3, 2024 | 22,063.30 | 22,173.60 | 22,062.70 | 22,112.50 | 22,112.50 | 244,078,700 |
Apr 2, 2024 | 22,127.70 | 22,127.70 | 21,996.90 | 22,075.10 | 22,075.10 | 239,992,600 |
Apr 1, 2024 | 22,186.50 | 22,204.70 | 22,110.60 | 22,185.30 | 22,185.30 | 207,425,200 |
Mar 28, 2024 | 22,126.00 | 22,220.90 | 22,126.00 | 22,167.00 | 22,167.00 | 245,102,700 |
Mar 27, 2024 | 21,960.40 | 22,107.10 | 21,953.50 | 22,107.10 | 22,107.10 | 208,095,800 |
Mar 26, 2024 | 21,960.10 | 22,037.70 | 21,906.20 | 21,912.50 | 21,912.50 | 241,140,400 |
Mar 25, 2024 | 21,968.60 | 22,069.10 | 21,941.00 | 21,942.30 | 21,942.30 | 205,318,500 |
Mar 22, 2024 | 22,090.50 | 22,123.10 | 21,965.00 | 21,984.10 | 21,984.10 | 186,013,800 |
Mar 21, 2024 | 22,063.10 | 22,197.10 | 22,063.10 | 22,087.30 | 22,087.30 | 240,423,700 |
Mar 20, 2024 | 21,847.10 | 22,065.90 | 21,837.90 | 22,045.70 | 22,045.70 | 234,228,600 |
Mar 19, 2024 | 21,842.40 | 21,931.40 | 21,832.70 | 21,860.60 | 21,860.60 | 203,251,000 |
Mar 18, 2024 | 21,874.60 | 21,874.60 | 21,810.40 | 21,837.20 | 21,837.20 | 233,448,900 |
Mar 15, 2024 | 21,808.80 | 21,893.90 | 21,788.70 | 21,849.20 | 21,849.20 | 601,872,700 |
Mar 14, 2024 | 21,954.80 | 21,954.80 | 21,737.50 | 21,829.90 | 21,829.90 | 281,739,300 |
Mar 13, 2024 | 21,838.10 | 22,008.60 | 21,838.10 | 21,970.10 | 21,970.10 | 268,151,700 |
Mar 12, 2024 | 21,786.10 | 21,840.60 | 21,716.40 | 21,831.00 | 21,831.00 | 212,991,900 |
Mar 11, 2024 | 21,697.50 | 21,781.50 | 21,633.90 | 21,769.20 | 21,769.20 | 200,188,300 |
Mar 8, 2024 | 21,815.00 | 21,892.10 | 21,694.10 | 21,737.50 | 21,737.50 | 230,381,100 |
Mar 7, 2024 | 21,629.10 | 21,799.50 | 21,629.10 | 21,794.60 | 21,794.60 | 193,764,600 |
Mar 6, 2024 | 21,580.60 | 21,712.70 | 21,546.60 | 21,594.00 | 21,594.00 | 205,464,500 |
Mar 5, 2024 | 21,517.90 | 21,623.00 | 21,489.70 | 21,525.90 | 21,525.90 | 261,291,200 |
Mar 4, 2024 | 21,546.50 | 21,584.60 | 21,491.30 | 21,531.10 | 21,531.10 | 224,641,800 |
Mar 1, 2024 | 21,394.20 | 21,605.00 | 21,394.20 | 21,552.40 | 21,552.40 | 258,838,300 |
Feb 29, 2024 | 21,299.00 | 21,382.30 | 21,287.10 | 21,363.60 | 21,363.60 | 465,797,000 |
Feb 28, 2024 | 21,296.90 | 21,329.50 | 21,239.90 | 21,243.80 | 21,243.80 | 169,901,600 |
Feb 27, 2024 | 21,304.30 | 21,346.40 | 21,264.50 | 21,318.90 | 21,318.90 | 224,618,300 |
Feb 26, 2024 | 21,391.70 | 21,449.90 | 21,300.80 | 21,324.30 | 21,324.30 | 228,851,800 |
Feb 23, 2024 | 21,314.60 | 21,440.40 | 21,274.40 | 21,413.20 | 21,413.20 | 221,386,200 |
Feb 22, 2024 | 21,260.00 | 21,365.40 | 21,260.00 | 21,318.10 | 21,318.10 | 228,936,600 |
Feb 21, 2024 | 21,177.70 | 21,197.40 | 21,100.70 | 21,172.40 | 21,172.40 | 205,207,700 |
Feb 20, 2024 | 21,216.20 | 21,288.30 | 21,183.50 | 21,217.50 | 21,217.50 | 238,684,600 |
Feb 16, 2024 | 21,206.40 | 21,324.00 | 21,197.30 | 21,255.60 | 21,255.60 | 195,644,300 |
Feb 15, 2024 | 20,919.90 | 21,236.20 | 20,919.90 | 21,222.70 | 21,222.70 | 232,048,500 |
Feb 14, 2024 | 20,664.70 | 20,890.10 | 20,664.70 | 20,889.40 | 20,889.40 | 199,373,100 |
Feb 13, 2024 | 20,861.50 | 20,861.50 | 20,466.50 | 20,585.00 | 20,585.00 | 236,175,200 |
Feb 12, 2024 | 21,011.90 | 21,145.80 | 21,011.90 | 21,067.30 | 21,067.30 | 188,524,700 |
Feb 9, 2024 | 20,942.50 | 21,028.40 | 20,891.10 | 21,009.60 | 21,009.60 | 155,281,600 |
Feb 8, 2024 | 20,926.90 | 20,989.80 | 20,794.60 | 20,919.60 | 20,919.60 | 195,797,300 |
Feb 7, 2024 | 20,961.60 | 20,990.70 | 20,900.90 | 20,969.20 | 20,969.20 | 160,630,600 |
Feb 6, 2024 | 20,876.80 | 20,978.90 | 20,869.60 | 20,957.70 | 20,957.70 | 151,661,400 |
Feb 5, 2024 | 21,053.50 | 21,053.50 | 20,825.60 | 20,871.90 | 20,871.90 | 199,398,400 |
Feb 2, 2024 | 21,128.10 | 21,128.10 | 20,943.10 | 21,085.10 | 21,085.10 | 181,113,800 |
Feb 1, 2024 | 21,065.50 | 21,189.30 | 20,980.90 | 21,119.20 | 21,119.20 | 186,251,600 |
Jan 31, 2024 | 21,204.90 | 21,250.90 | 21,014.20 | 21,021.90 | 21,021.90 | 222,241,000 |
Jan 30, 2024 | 21,187.90 | 21,250.50 | 21,104.00 | 21,227.90 | 21,227.90 | 167,593,100 |
Jan 29, 2024 | 21,106.40 | 21,213.00 | 21,015.00 | 21,200.10 | 21,200.10 | 188,328,800 |
Jan 26, 2024 | 21,085.00 | 21,142.30 | 21,079.90 | 21,125.30 | 21,125.30 | 150,909,700 |
Jan 25, 2024 | 21,058.80 | 21,120.70 | 21,021.80 | 21,101.50 | 21,101.50 | 177,381,800 |
Jan 24, 2024 | 21,083.60 | 21,161.20 | 21,019.40 | 21,025.80 | 21,025.80 | 221,079,400 |
Jan 23, 2024 | 20,939.60 | 21,042.90 | 20,939.60 | 21,034.60 | 21,034.60 | 173,525,000 |
Jan 22, 2024 | 20,930.90 | 20,975.30 | 20,847.10 | 20,924.30 | 20,924.30 | 193,396,200 |
Jan 19, 2024 | 20,763.20 | 20,909.10 | 20,676.50 | 20,906.50 | 20,906.50 | 208,802,400 |
Jan 18, 2024 | 20,725.90 | 20,782.30 | 20,659.00 | 20,756.70 | 20,756.70 | 192,480,400 |
Jan 17, 2024 | 20,847.60 | 20,847.60 | 20,594.20 | 20,695.00 | 20,695.00 | 211,740,300 |
Jan 16, 2024 | 20,998.70 | 21,006.10 | 20,843.00 | 20,948.10 | 20,948.10 | 217,215,600 |
Jan 15, 2024 | 20,966.90 | 21,073.60 | 20,932.50 | 21,061.90 | 21,061.90 | 83,460,200 |
Jan 12, 2024 | 20,965.70 | 21,140.90 | 20,957.20 | 20,990.20 | 20,990.20 | 212,930,700 |
Jan 11, 2024 | 20,992.70 | 21,023.40 | 20,773.10 | 20,918.40 | 20,918.40 | 195,342,900 |
Jan 10, 2024 | 20,965.00 | 21,030.60 | 20,965.00 | 20,989.40 | 20,989.40 | 178,595,700 |
Jan 9, 2024 | 21,023.50 | 21,023.50 | 20,880.40 | 20,971.00 | 20,971.00 | 194,678,700 |
Jan 8, 2024 | 20,917.30 | 21,076.40 | 20,875.20 | 21,074.90 | 21,074.90 | 200,466,900 |
Jan 5, 2024 | 20,850.70 | 21,014.80 | 20,839.30 | 20,937.60 | 20,937.60 | 167,507,900 |
Jan 4, 2024 | 20,820.50 | 20,949.30 | 20,793.60 | 20,871.40 | 20,871.40 | 176,417,700 |
Jan 3, 2024 | 20,804.00 | 20,892.10 | 20,707.90 | 20,818.60 | 20,818.60 | 191,328,700 |
Jan 2, 2024 | 20,904.30 | 20,937.20 | 20,823.60 | 20,872.10 | 20,872.10 | 211,253,000 |
Dec 29, 2023 | 20,921.40 | 20,965.90 | 20,860.30 | 20,958.40 | 20,958.40 | 135,138,200 |
Dec 28, 2023 | 20,976.00 | 21,022.80 | 20,914.50 | 20,929.40 | 20,929.40 | 149,852,600 |
Dec 27, 2023 | 20,879.00 | 21,091.10 | 20,879.00 | 21,015.90 | 21,015.90 | 154,654,900 |
Dec 22, 2023 | 20,796.90 | 20,938.70 | 20,796.90 | 20,881.20 | 20,881.20 | 185,515,900 |
Dec 21, 2023 | 20,663.70 | 20,810.00 | 20,663.70 | 20,765.70 | 20,765.70 | 219,444,700 |
Dec 20, 2023 | 20,821.00 | 20,891.90 | 20,598.60 | 20,600.80 | 20,600.80 | 252,490,000 |
Dec 19, 2023 | 20,651.70 | 20,848.80 | 20,651.70 | 20,839.60 | 20,839.60 | 207,254,000 |
Dec 18, 2023 | 20,543.80 | 20,676.20 | 20,543.80 | 20,622.70 | 20,622.70 | 223,826,100 |
Dec 15, 2023 | 20,784.00 | 20,784.00 | 20,499.50 | 20,529.20 | 20,529.20 | 584,631,200 |
Dec 14, 2023 | 20,682.10 | 20,842.40 | 20,682.10 | 20,778.80 | 20,778.80 | 314,329,900 |
Dec 13, 2023 | 20,217.20 | 20,629.70 | 20,125.10 | 20,629.50 | 20,629.50 | 253,693,200 |
Dec 12, 2023 | 20,308.00 | 20,308.00 | 20,162.10 | 20,233.80 | 20,233.80 | 236,956,300 |
Dec 11, 2023 | 20,304.80 | 20,319.50 | 20,209.30 | 20,318.40 | 20,318.40 | 255,014,500 |
Dec 8, 2023 | 20,271.60 | 20,376.60 | 20,265.80 | 20,331.50 | 20,331.50 | 215,407,200 |
Dec 7, 2023 | 20,301.60 | 20,315.80 | 20,236.50 | 20,278.50 | 20,278.50 | 241,437,600 |
Dec 6, 2023 | 20,392.70 | 20,492.10 | 20,271.60 | 20,274.20 | 20,274.20 | 257,432,800 |
Dec 5, 2023 | 20,382.60 | 20,453.70 | 20,361.20 | 20,375.90 | 20,375.90 | 235,689,300 |
Dec 4, 2023 | 20,407.00 | 20,473.20 | 20,341.40 | 20,410.20 | 20,410.20 | 254,110,400 |
Dec 1, 2023 | 20,208.10 | 20,459.70 | 20,154.90 | 20,452.90 | 20,452.90 | 227,706,700 |
Nov 30, 2023 | 20,157.60 | 20,244.20 | 20,107.30 | 20,236.30 | 20,236.30 | 397,333,600 |
Nov 29, 2023 | 20,063.30 | 20,156.30 | 20,042.70 | 20,116.20 | 20,116.20 | 203,591,400 |
Nov 28, 2023 | 19,955.70 | 20,076.00 | 19,918.50 | 20,036.80 | 20,036.80 | 215,593,500 |
Nov 27, 2023 | 20,103.70 | 20,106.50 | 20,031.80 | 20,032.70 | 20,032.70 | 218,137,000 |
Nov 24, 2023 | 20,091.70 | 20,156.70 | 20,070.50 | 20,103.10 | 20,103.10 | 119,816,500 |
Nov 23, 2023 | 20,101.90 | 20,179.30 | 20,101.90 | 20,116.70 | 20,116.70 | 48,635,800 |
Nov 22, 2023 | 20,123.20 | 20,168.70 | 20,048.90 | 20,114.00 | 20,114.00 | 200,963,400 |
Nov 21, 2023 | 20,222.80 | 20,259.50 | 20,104.30 | 20,110.00 | 20,110.00 | 192,164,500 |
Nov 20, 2023 | 20,166.20 | 20,262.00 | 20,125.90 | 20,246.50 | 20,246.50 | 165,146,100 |
Nov 17, 2023 | 20,096.50 | 20,206.60 | 20,096.50 | 20,175.80 | 20,175.80 | 190,919,700 |
Nov 16, 2023 | 20,051.50 | 20,089.50 | 19,969.90 | 20,053.10 | 20,053.10 | 216,366,800 |
Nov 15, 2023 | 20,061.00 | 20,139.30 | 20,035.40 | 20,057.90 | 20,057.90 | 218,852,500 |
Nov 14, 2023 | 19,863.50 | 20,071.00 | 19,863.50 | 20,023.70 | 20,023.70 | 223,084,300 |
Nov 13, 2023 | 19,637.70 | 19,775.60 | 19,606.30 | 19,709.20 | 19,709.20 | 149,713,900 |
Nov 10, 2023 | 19,596.20 | 19,655.90 | 19,503.20 | 19,654.50 | 19,654.50 | 170,463,500 |
Nov 9, 2023 | 19,578.80 | 19,791.10 | 19,578.80 | 19,587.40 | 19,587.40 | 204,740,300 |
Nov 8, 2023 | 19,566.40 | 19,646.00 | 19,479.40 | 19,530.20 | 19,530.20 | 196,549,500 |
Nov 7, 2023 | 19,701.30 | 19,701.30 | 19,530.70 | 19,575.60 | 19,575.60 | 228,639,800 |
Nov 6, 2023 | 19,850.30 | 19,905.40 | 19,710.00 | 19,743.90 | 19,743.90 | 178,950,300 |
Nov 3, 2023 | 19,701.30 | 19,888.40 | 19,690.30 | 19,824.90 | 19,824.90 | 241,029,200 |
Nov 2, 2023 | 19,162.40 | 19,640.10 | 19,162.40 | 19,626.30 | 19,626.30 | 223,991,900 |
Nov 1, 2023 | 18,926.20 | 19,089.70 | 18,907.70 | 19,079.00 | 19,079.00 | 211,870,500 |
Oct 31, 2023 | 18,883.80 | 18,928.20 | 18,823.90 | 18,873.50 | 18,873.50 | 255,771,100 |
Oct 30, 2023 | 18,794.50 | 18,966.80 | 18,762.30 | 18,856.80 | 18,856.80 | 175,898,200 |
Oct 27, 2023 | 18,916.10 | 18,927.40 | 18,692.10 | 18,737.40 | 18,737.40 | 169,618,100 |
Oct 26, 2023 | 18,918.10 | 18,987.40 | 18,811.30 | 18,875.30 | 18,875.30 | 193,011,000 |
Oct 25, 2023 | 18,929.70 | 19,090.80 | 18,922.40 | 18,947.90 | 18,947.90 | 182,306,500 |
Oct 24, 2023 | 19,091.20 | 19,139.20 | 18,952.20 | 18,986.50 | 18,986.50 | 191,869,600 |
Oct 23, 2023 | 19,042.90 | 19,193.40 | 18,937.60 | 19,046.70 | 19,046.70 | 194,662,500 |
Oct 20, 2023 | 19,309.50 | 19,309.50 | 19,115.60 | 19,115.60 | 19,115.60 | 200,966,000 |
Oct 19, 2023 | 19,448.60 | 19,505.20 | 19,327.10 | 19,348.80 | 19,348.80 | 193,909,500 |
Oct 18, 2023 | 19,670.10 | 19,670.10 | 19,434.30 | 19,450.70 | 19,450.70 | 189,308,900 |
Oct 17, 2023 | 19,561.60 | 19,768.60 | 19,552.20 | 19,692.80 | 19,692.80 | 195,977,300 |
Oct 16, 2023 | 19,498.10 | 19,643.10 | 19,426.90 | 19,620.80 | 19,620.80 | 192,172,100 |
Oct 13, 2023 | 19,620.50 | 19,659.10 | 19,435.00 | 19,462.90 | 19,462.90 | 178,223,300 |
Oct 12, 2023 | 19,673.60 | 19,702.10 | 19,410.50 | 19,500.20 | 19,500.20 | 149,020,600 |
Oct 11, 2023 | 19,557.50 | 19,669.60 | 19,541.70 | 19,663.80 | 19,663.80 | 203,638,900 |
Oct 10, 2023 | 19,304.10 | 19,573.00 | 19,304.10 | 19,501.20 | 19,501.20 | 211,061,100 |
Oct 6, 2023 | 19,079.60 | 19,283.80 | 18,907.60 | 19,246.10 | 19,246.10 | 171,571,500 |
Oct 5, 2023 | 18,999.50 | 19,157.50 | 18,997.80 | 19,137.80 | 19,137.80 | 191,165,600 |
Oct 4, 2023 | 19,017.70 | 19,052.20 | 18,847.10 | 19,034.80 | 19,034.80 | 215,488,300 |
Oct 3, 2023 | 19,094.60 | 19,125.90 | 18,945.80 | 19,020.90 | 19,020.90 | 227,841,300 |
Oct 2, 2023 | 19,520.90 | 19,520.90 | 19,145.30 | 19,177.20 | 19,177.20 | 240,239,600 |
Sep 29, 2023 | 19,671.30 | 19,707.60 | 19,529.90 | 19,541.30 | 19,541.30 | 244,108,100 |
Sep 28, 2023 | 19,424.20 | 19,629.00 | 19,409.60 | 19,590.70 | 19,590.70 | 212,463,200 |
Sep 27, 2023 | 19,590.40 | 19,633.40 | 19,341.40 | 19,436.00 | 19,436.00 | 234,124,200 |
Sep 26, 2023 | 19,729.10 | 19,774.70 | 19,555.50 | 19,556.20 | 19,556.20 | 232,673,700 |
Sep 25, 2023 | 19,733.70 | 19,850.20 | 19,671.80 | 19,800.60 | 19,800.60 | 223,278,100 |
Sep 22, 2023 | 19,852.10 | 19,898.90 | 19,769.30 | 19,780.00 | 19,780.00 | 175,034,100 |
Sep 21, 2023 | 20,115.00 | 20,115.00 | 19,791.60 | 19,791.60 | 19,791.60 | 234,089,500 |
Sep 20, 2023 | 20,238.30 | 20,351.50 | 20,214.40 | 20,214.70 | 20,214.70 | 168,205,300 |
Sep 19, 2023 | 20,447.70 | 20,447.70 | 20,203.30 | 20,218.90 | 20,218.90 | 204,462,900 |
Sep 18, 2023 | 20,592.80 | 20,598.60 | 20,449.10 | 20,492.80 | 20,492.80 | 209,947,200 |
Sep 15, 2023 | 20,558.50 | 20,652.20 | 20,534.50 | 20,622.30 | 20,622.30 | 511,260,500 |
Sep 14, 2023 | 20,370.40 | 20,576.50 | 20,370.40 | 20,567.80 | 20,567.80 | 240,479,500 |
Sep 13, 2023 | 20,228.80 | 20,298.70 | 20,202.70 | 20,278.90 | 20,278.90 | 203,489,100 |
Sep 12, 2023 | 20,154.30 | 20,267.90 | 20,154.30 | 20,223.10 | 20,223.10 | 204,613,300 |
Sep 11, 2023 | 20,117.70 | 20,222.90 | 20,096.90 | 20,182.80 | 20,182.80 | 182,505,900 |
Sep 8, 2023 | 20,118.80 | 20,161.10 | 20,066.40 | 20,074.70 | 20,074.70 | 161,860,900 |
Sep 7, 2023 | 20,175.60 | 20,224.70 | 20,119.40 | 20,132.10 | 20,132.10 | 229,427,100 |
Sep 6, 2023 | 20,375.10 | 20,375.10 | 20,181.60 | 20,227.00 | 20,227.00 | 203,759,200 |
Sep 5, 2023 | 20,521.40 | 20,546.40 | 20,412.90 | 20,413.80 | 20,413.80 | 207,766,100 |
Sep 1, 2023 | 20,398.80 | 20,575.40 | 20,398.80 | 20,545.40 | 20,545.40 | 208,562,600 |
Aug 31, 2023 | 20,392.70 | 20,426.70 | 20,286.60 | 20,292.60 | 20,292.60 | 295,670,100 |
Aug 30, 2023 | 20,319.40 | 20,403.40 | 20,309.40 | 20,330.30 | 20,330.30 | 149,122,100 |
Aug 29, 2023 | 20,014.30 | 20,290.80 | 19,999.60 | 20,290.40 | 20,290.40 | 175,093,600 |
Aug 28, 2023 | 19,900.30 | 20,038.60 | 19,900.30 | 20,025.10 | 20,025.10 | 161,416,000 |
Aug 25, 2023 | 19,838.10 | 19,883.60 | 19,681.80 | 19,835.80 | 19,835.80 | 147,497,500 |
Aug 24, 2023 | 19,862.00 | 19,900.90 | 19,775.80 | 19,775.80 | 19,775.80 | 180,708,000 |
Aug 23, 2023 | 19,718.80 | 19,907.30 | 19,713.50 | 19,879.80 | 19,879.80 | 184,846,600 |
Aug 22, 2023 | 19,820.40 | 19,820.40 | 19,675.10 | 19,691.20 | 19,691.20 | 162,812,800 |
Aug 21, 2023 | 19,837.60 | 19,875.70 | 19,733.50 | 19,784.90 | 19,784.90 | 201,363,500 |
Aug 18, 2023 | 19,746.30 | 19,845.30 | 19,683.90 | 19,818.40 | 19,818.40 | 174,024,900 |
Aug 17, 2023 | 19,956.40 | 20,008.90 | 19,792.50 | 19,812.20 | 19,812.20 | 167,615,100 |
Aug 16, 2023 | 19,857.30 | 19,965.70 | 19,852.00 | 19,899.10 | 19,899.10 | 191,254,000 |
Aug 15, 2023 | 20,190.20 | 20,190.20 | 19,888.30 | 19,899.80 | 19,899.80 | 216,307,200 |
Aug 14, 2023 | 20,337.70 | 20,338.80 | 20,237.90 | 20,290.50 | 20,290.50 | 194,938,800 |
Aug 11, 2023 | 20,300.50 | 20,415.00 | 20,293.50 | 20,407.60 | 20,407.60 | 164,371,100 |
Aug 10, 2023 | 20,353.40 | 20,444.60 | 20,279.70 | 20,342.90 | 20,342.90 | 209,810,300 |
Aug 9, 2023 | 20,230.20 | 20,317.20 | 20,211.80 | 20,275.30 | 20,275.30 | 188,600,200 |
Aug 8, 2023 | 20,187.80 | 20,223.60 | 20,089.90 | 20,206.00 | 20,206.00 | 227,909,500 |
Aug 4, 2023 | 20,155.90 | 20,356.60 | 20,146.40 | 20,236.00 | 20,236.00 | 217,548,900 |
Aug 3, 2023 | 20,163.80 | 20,163.80 | 20,077.50 | 20,120.70 | 20,120.70 | 191,898,700 |
Aug 2, 2023 | 20,423.50 | 20,423.50 | 20,148.20 | 20,218.20 | 20,218.20 | 220,650,100 |
Aug 1, 2023 | 20,570.60 | 20,585.90 | 20,468.70 | 20,532.90 | 20,532.90 | 188,166,500 |
Jul 31, 2023 | 20,541.80 | 20,677.30 | 20,541.80 | 20,626.60 | 20,626.60 | 224,123,400 |
Jul 28, 2023 | 20,472.40 | 20,578.40 | 20,449.50 | 20,519.40 | 20,519.40 | 201,665,100 |
Jul 27, 2023 | 20,603.50 | 20,610.60 | 20,370.50 | 20,385.50 | 20,385.50 | 200,254,200 |
Jul 26, 2023 | 20,514.80 | 20,596.20 | 20,492.40 | 20,561.60 | 20,561.60 | 208,307,300 |
Jul 25, 2023 | 20,590.20 | 20,612.20 | 20,543.50 | 20,551.50 | 20,551.50 | 197,296,500 |
Jul 24, 2023 | 20,573.70 | 20,623.90 | 20,551.50 | 20,582.10 | 20,582.10 | 192,374,100 |
Jul 21, 2023 | 20,488.30 | 20,562.00 | 20,479.30 | 20,547.50 | 20,547.50 | 192,841,400 |
Jul 20, 2023 | 20,487.80 | 20,507.40 | 20,412.40 | 20,436.90 | 20,436.90 | 190,154,700 |
Jul 19, 2023 | 20,401.50 | 20,497.40 | 20,401.50 | 20,491.20 | 20,491.20 | 184,128,300 |
Jul 18, 2023 | 20,252.50 | 20,380.00 | 20,243.90 | 20,376.60 | 20,376.60 | 248,005,400 |
Jul 17, 2023 | 20,231.80 | 20,256.80 | 20,192.60 | 20,226.80 | 20,226.80 | 205,999,200 |
Jul 14, 2023 | 20,311.00 | 20,336.60 | 20,234.20 | 20,262.10 | 20,262.10 | 196,626,900 |
Jul 13, 2023 | 20,119.80 | 20,294.30 | 20,119.80 | 20,277.60 | 20,277.60 | 206,193,800 |
Jul 12, 2023 | 19,957.30 | 20,092.70 | 19,938.10 | 20,070.80 | 20,070.80 | 221,857,300 |
Jul 11, 2023 | 19,857.60 | 19,882.50 | 19,820.70 | 19,878.60 | 19,878.60 | 190,110,200 |
Jul 10, 2023 | 19,820.70 | 19,863.30 | 19,798.80 | 19,822.50 | 19,822.50 | 186,459,900 |
Jul 7, 2023 | 19,740.80 | 19,911.30 | 19,719.60 | 19,831.00 | 19,831.00 | 203,482,400 |
Jul 6, 2023 | 20,006.10 | 20,006.10 | 19,757.60 | 19,810.70 | 19,810.70 | 215,164,300 |
Jul 5, 2023 | 20,177.80 | 20,177.80 | 20,086.20 | 20,103.90 | 20,103.90 | 190,949,600 |
Jul 4, 2023 | 20,180.30 | 20,227.70 | 20,176.60 | 20,204.90 | 20,204.90 | 71,685,700 |
Jun 30, 2023 | 19,973.40 | 20,178.80 | 19,973.40 | 20,155.30 | 20,155.30 | 220,958,700 |
Jun 29, 2023 | 19,820.30 | 19,914.50 | 19,790.40 | 19,913.20 | 19,913.20 | 173,336,900 |
Jun 28, 2023 | 19,749.40 | 19,818.90 | 19,706.50 | 19,818.90 | 19,818.90 | 180,146,900 |
Jun 27, 2023 | 19,606.70 | 19,757.40 | 19,579.10 | 19,733.10 | 19,733.10 | 177,727,100 |
Jun 26, 2023 | 19,400.70 | 19,630.50 | 19,400.70 | 19,587.30 | 19,587.30 | 207,613,200 |
Jun 23, 2023 | 19,511.40 | 19,511.40 | 19,406.50 | 19,418.20 | 19,418.20 | 205,268,400 |
Jun 22, 2023 | 19,638.50 | 19,638.50 | 19,545.60 | 19,580.90 | 19,580.90 | 213,520,500 |
Jun 21, 2023 | 19,718.60 | 19,761.70 | 19,656.10 | 19,706.00 | 19,706.00 | 222,469,800 |
Jun 20, 2023 | 19,881.90 | 19,881.90 | 19,739.80 | 19,754.10 | 19,754.10 | 234,693,800 |
Jun 19, 2023 | 19,983.70 | 19,985.20 | 19,917.60 | 19,934.20 | 19,934.20 | 51,027,700 |
Jun 16, 2023 | 20,057.30 | 20,112.40 | 19,973.20 | 19,975.40 | 19,975.40 | 499,628,700 |
Jun 15, 2023 | 19,986.10 | 20,057.40 | 19,952.20 | 20,027.40 | 20,027.40 | 199,331,900 |
Jun 14, 2023 | 20,027.80 | 20,098.50 | 19,930.30 | 20,015.10 | 20,015.10 | 212,250,000 |
Jun 13, 2023 | 19,998.30 | 20,099.20 | 19,975.90 | 19,990.40 | 19,990.40 | 205,098,400 |
Jun 12, 2023 | 19,862.60 | 19,933.60 | 19,805.90 | 19,921.30 | 19,921.30 | 212,148,400 |
Jun 9, 2023 | 19,940.00 | 19,976.10 | 19,857.40 | 19,892.10 | 19,892.10 | 162,962,100 |
Jun 8, 2023 | 19,994.80 | 19,996.30 | 19,855.30 | 19,942.70 | 19,942.70 | 185,562,900 |
Jun 7, 2023 | 20,068.70 | 20,150.00 | 19,955.60 | 19,983.70 | 19,983.70 | 200,207,800 |
Jun 6, 2023 | 19,925.90 | 20,059.50 | 19,911.60 | 20,055.60 | 20,055.60 | 197,427,000 |
Jun 5, 2023 | 20,045.90 | 20,068.30 | 19,926.10 | 19,931.60 | 19,931.60 | 217,525,700 |
Jun 2, 2023 | 19,783.20 | 20,032.10 | 19,783.20 | 20,024.60 | 20,024.60 | 232,220,500 |
Jun 1, 2023 | 19,573.00 | 19,735.20 | 19,542.60 | 19,672.30 | 19,672.30 | 199,567,300 |
May 31, 2023 | 19,674.70 | 19,674.70 | 19,522.60 | 19,572.20 | 19,572.20 | 383,419,700 |
May 30, 2023 | 19,919.10 | 19,936.50 | 19,708.40 | 19,739.70 | 19,739.70 | 176,191,200 |
May 29, 2023 | 19,929.00 | 19,991.90 | 19,929.00 | 19,968.00 | 19,968.00 | 53,333,800 |
May 26, 2023 | 19,840.40 | 19,944.10 | 19,832.80 | 19,920.30 | 19,920.30 | 186,378,200 |
May 25, 2023 | 19,879.20 | 19,879.20 | 19,717.40 | 19,774.10 | 19,774.10 | 178,511,300 |
May 24, 2023 | 20,063.90 | 20,063.90 | 19,898.80 | 19,927.70 | 19,927.70 | 207,572,600 |
May 23, 2023 | 20,312.50 | 20,327.50 | 20,138.60 | 20,146.00 | 20,146.00 | 241,493,000 |
May 19, 2023 | 20,356.00 | 20,399.60 | 20,306.70 | 20,351.10 | 20,351.10 | 174,612,100 |
May 18, 2023 | 20,262.80 | 20,302.90 | 20,171.00 | 20,297.10 | 20,297.10 | 208,292,000 |
May 17, 2023 | 20,282.90 | 20,297.30 | 20,158.70 | 20,296.40 | 20,296.40 | 193,198,200 |
May 16, 2023 | 20,452.20 | 20,452.20 | 20,236.80 | 20,242.10 | 20,242.10 | 205,406,500 |
May 15, 2023 | 20,431.80 | 20,544.10 | 20,431.80 | 20,540.00 | 20,540.00 | 235,032,100 |
May 12, 2023 | 20,448.60 | 20,492.10 | 20,346.90 | 20,419.60 | 20,419.60 | 194,640,200 |
May 11, 2023 | 20,440.00 | 20,444.70 | 20,328.40 | 20,417.60 | 20,417.60 | 219,530,400 |
May 10, 2023 | 20,644.30 | 20,644.30 | 20,399.50 | 20,499.30 | 20,499.30 | 214,002,200 |
May 9, 2023 | 20,487.30 | 20,599.00 | 20,455.50 | 20,585.70 | 20,585.70 | 187,098,600 |
May 8, 2023 | 20,586.60 | 20,627.80 | 20,544.20 | 20,585.20 | 20,585.20 | 217,315,900 |
May 5, 2023 | 20,305.40 | 20,565.60 | 20,305.40 | 20,542.00 | 20,542.00 | 227,862,200 |
May 4, 2023 | 20,423.70 | 20,444.20 | 20,237.20 | 20,238.20 | 20,238.20 | 223,576,300 |
May 3, 2023 | 20,397.30 | 20,498.90 | 20,350.00 | 20,354.70 | 20,354.70 | 238,384,500 |
May 2, 2023 | 20,579.20 | 20,579.20 | 20,282.10 | 20,407.60 | 20,407.60 | 254,437,000 |
May 1, 2023 | 20,663.70 | 20,766.90 | 20,613.30 | 20,615.10 | 20,615.10 | 189,384,700 |
Apr 28, 2023 | 20,502.30 | 20,661.00 | 20,499.50 | 20,636.50 | 20,636.50 | 234,250,900 |
Apr 27, 2023 | 20,400.80 | 20,546.70 | 20,400.80 | 20,522.60 | 20,522.60 | 213,761,600 |
Apr 26, 2023 | 20,451.60 | 20,501.50 | 20,324.50 | 20,366.70 | 20,366.70 | 228,511,300 |
Apr 25, 2023 | 20,637.00 | 20,637.00 | 20,435.50 | 20,439.90 | 20,439.90 | 194,142,700 |
Apr 24, 2023 | 20,664.90 | 20,709.60 | 20,643.20 | 20,676.70 | 20,676.70 | 225,222,700 |
Apr 21, 2023 | 20,640.50 | 20,696.50 | 20,602.30 | 20,693.20 | 20,693.20 | 195,036,300 |
Apr 20, 2023 | 20,614.50 | 20,705.30 | 20,597.10 | 20,630.70 | 20,630.70 | 198,556,700 |
Apr 19, 2023 | 20,609.10 | 20,695.00 | 20,606.80 | 20,680.80 | 20,680.80 | 188,384,700 |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%