MCE - Delayed Quote EUR

IBEX 35... (^IBEX)

10,729.50 -35.50 (-0.33%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10,680.10 10,747.10 10,611.90 10,729.50 10,729.50 204,551,500
Apr 18, 2024 10,694.90 10,776.30 10,686.20 10,765.00 10,765.00 164,337,900
Apr 17, 2024 10,532.00 10,704.20 10,530.00 10,633.90 10,633.90 120,116,300
Apr 16, 2024 10,575.80 10,605.50 10,499.20 10,526.90 10,526.90 169,501,300
Apr 15, 2024 10,668.70 10,750.20 10,660.20 10,687.20 10,687.20 144,065,900
Apr 12, 2024 10,707.70 10,781.60 10,660.70 10,686.00 10,686.00 154,049,100
Apr 11, 2024 10,761.00 10,782.60 10,591.40 10,649.80 10,649.80 183,036,500
Apr 10, 2024 10,863.30 10,879.20 10,697.40 10,775.00 10,775.00 149,227,000
Apr 9, 2024 10,909.10 10,909.10 10,809.50 10,816.00 10,816.00 139,504,300
Apr 8, 2024 10,864.20 10,932.30 10,846.00 10,911.80 10,911.80 125,829,800
Apr 5, 2024 10,967.40 11,000.20 10,879.90 10,916.00 10,916.00 198,548,000
Apr 4, 2024 11,049.50 11,111.20 11,042.00 11,090.90 11,090.90 167,469,700
Apr 3, 2024 10,981.10 11,052.80 10,959.40 11,032.30 11,032.30 143,750,000
Apr 2, 2024 11,034.60 11,095.50 10,953.90 10,975.60 10,975.60 157,049,100
Mar 28, 2024 11,075.70 11,105.60 11,057.40 11,074.60 11,074.60 182,530,200
Mar 27, 2024 11,007.50 11,140.10 11,000.80 11,111.30 11,111.30 181,418,900
Mar 26, 2024 10,965.30 11,008.50 10,950.20 10,991.50 10,991.50 139,644,100
Mar 25, 2024 10,918.00 10,986.00 10,911.50 10,952.20 10,952.20 131,499,600
Mar 22, 2024 10,856.90 10,963.90 10,846.70 10,943.20 10,943.20 170,404,400
Mar 21, 2024 10,820.80 10,931.70 10,817.90 10,867.50 10,867.50 186,540,700
Mar 20, 2024 10,699.90 10,752.50 10,680.30 10,752.50 10,752.50 142,721,700
Mar 19, 2024 10,604.60 10,711.60 10,589.80 10,701.40 10,701.40 138,362,500
Mar 18, 2024 10,597.10 10,657.00 10,576.60 10,596.70 10,596.70 145,580,000
Mar 15, 2024 10,490.00 10,640.80 10,489.70 10,597.90 10,597.90 487,575,600
Mar 14, 2024 10,567.40 10,606.90 10,476.50 10,490.50 10,490.50 160,547,200
Mar 13, 2024 10,436.30 10,594.10 10,431.80 10,560.50 10,560.50 169,503,900
Mar 12, 2024 10,357.50 10,403.20 10,342.90 10,388.90 10,388.90 185,340,700
Mar 11, 2024 10,280.60 10,330.90 10,268.90 10,325.70 10,325.70 149,087,900
Mar 8, 2024 10,321.20 10,366.90 10,304.20 10,305.70 10,305.70 168,061,400
Mar 7, 2024 10,167.80 10,359.20 10,164.80 10,319.60 10,319.60 202,030,200
Mar 6, 2024 10,116.00 10,246.20 10,105.50 10,197.20 10,197.20 182,074,800
Mar 5, 2024 10,060.10 10,121.70 10,032.10 10,117.10 10,117.10 132,426,700
Mar 4, 2024 10,069.60 10,084.50 10,035.60 10,069.80 10,069.80 125,103,700
Mar 1, 2024 10,015.00 10,108.00 10,008.80 10,064.70 10,064.70 172,079,700
Feb 29, 2024 10,054.80 10,095.70 10,001.00 10,001.30 10,001.30 340,767,500
Feb 28, 2024 10,096.80 10,127.10 10,028.90 10,068.60 10,068.60 128,594,200
Feb 27, 2024 10,111.40 10,125.30 10,058.40 10,113.80 10,113.80 110,771,900
Feb 26, 2024 10,120.40 10,157.30 10,102.50 10,138.40 10,138.40 104,520,800
Feb 23, 2024 10,123.30 10,136.70 10,064.30 10,130.60 10,130.60 108,883,100
Feb 22, 2024 10,179.10 10,196.40 10,120.90 10,138.90 10,138.90 155,634,000
Feb 21, 2024 10,049.80 10,127.30 10,031.50 10,107.20 10,107.20 105,194,400
Feb 20, 2024 9,940.10 10,048.30 9,926.50 10,038.20 10,038.20 118,742,600
Feb 19, 2024 9,884.60 9,954.80 9,878.30 9,944.80 9,944.80 87,430,700
Feb 16, 2024 9,975.20 9,978.40 9,841.60 9,886.40 9,886.40 126,325,600
Feb 15, 2024 9,955.00 9,963.90 9,861.20 9,927.30 9,927.30 113,529,500
Feb 14, 2024 9,922.60 9,991.50 9,913.30 9,916.60 9,916.60 119,508,700
Feb 13, 2024 9,987.80 10,004.10 9,908.20 9,925.40 9,925.40 130,998,800
Feb 12, 2024 9,938.50 9,987.00 9,929.30 9,984.70 9,984.70 95,624,200
Feb 9, 2024 9,906.00 9,921.40 9,857.40 9,896.60 9,896.60 153,135,700
Feb 8, 2024 9,913.10 9,952.40 9,899.40 9,905.40 9,905.40 110,769,400
Feb 7, 2024 9,978.90 9,985.90 9,886.50 9,920.20 9,920.20 154,163,400
Feb 6, 2024 9,988.20 10,013.60 9,941.60 10,003.00 10,003.00 148,017,600
Feb 5, 2024 10,047.40 10,083.10 9,928.60 9,941.30 9,941.30 187,035,600
Feb 2, 2024 10,087.60 10,132.80 10,033.70 10,062.50 10,062.50 161,360,600
Feb 1, 2024 10,034.00 10,149.60 9,986.40 10,014.00 10,014.00 208,762,700
Jan 31, 2024 10,066.20 10,128.00 10,042.80 10,077.70 10,077.70 171,867,800
Jan 30, 2024 9,902.90 10,050.70 9,888.40 10,039.30 10,039.30 139,738,300
Jan 29, 2024 9,938.30 9,944.00 9,864.20 9,890.30 9,890.30 112,770,300
Jan 26, 2024 9,923.50 9,973.00 9,910.10 9,936.60 9,936.60 107,711,200
Jan 25, 2024 9,941.70 9,941.70 9,863.80 9,916.60 9,916.60 162,814,100
Jan 24, 2024 9,897.90 9,974.00 9,892.80 9,974.00 9,974.00 126,373,600
Jan 23, 2024 9,980.50 10,000.60 9,845.10 9,859.20 9,859.20 119,165,400
Jan 22, 2024 9,915.20 9,980.80 9,903.20 9,968.10 9,968.10 105,116,800
Jan 19, 2024 9,915.80 9,931.00 9,823.70 9,858.30 9,858.30 146,590,900
Jan 18, 2024 9,876.80 9,901.50 9,798.80 9,880.30 9,880.30 134,134,100
Jan 17, 2024 9,916.80 9,916.80 9,826.60 9,867.80 9,867.80 133,882,600
Jan 16, 2024 10,022.70 10,024.30 9,955.00 9,994.10 9,994.10 138,279,400
Jan 15, 2024 10,118.90 10,135.30 10,048.60 10,076.90 10,076.90 87,931,100
Jan 12, 2024 10,024.80 10,134.70 10,023.80 10,094.80 10,094.80 134,251,900
Jan 11, 2024 10,112.70 10,151.80 10,004.90 10,004.90 10,004.90 134,217,300
Jan 10, 2024 10,053.90 10,079.80 10,017.80 10,067.10 10,067.10 136,822,100
Jan 9, 2024 10,159.00 10,181.90 9,994.00 10,060.30 10,060.30 157,192,400
Jan 8, 2024 10,140.50 10,209.00 10,079.30 10,209.00 10,209.00 110,110,400
Jan 5, 2024 10,130.30 10,192.00 10,061.20 10,164.50 10,164.50 145,036,200
Jan 4, 2024 10,067.50 10,190.80 10,067.50 10,182.40 10,182.40 110,894,200
Jan 3, 2024 10,183.80 10,209.80 10,038.10 10,053.40 10,053.40 136,612,300
Jan 2, 2024 10,161.10 10,287.90 10,122.40 10,182.10 10,182.10 137,052,900
Dec 29, 2023 10,090.90 10,143.60 10,090.90 10,102.10 10,102.10 101,943,700
Dec 28, 2023 10,126.30 10,136.30 10,074.60 10,086.20 10,086.20 95,148,800
Dec 27, 2023 10,091.80 10,146.80 10,077.90 10,121.80 10,121.80 130,947,500
Dec 22, 2023 10,094.10 10,143.10 10,081.00 10,111.90 10,111.90 91,972,000
Dec 21, 2023 10,065.40 10,108.50 10,063.30 10,104.30 10,104.30 84,138,300
Dec 20, 2023 10,148.10 10,158.20 10,037.50 10,101.00 10,101.00 146,798,700
Dec 19, 2023 10,055.20 10,123.10 10,023.80 10,106.70 10,106.70 115,239,700
Dec 18, 2023 10,063.50 10,125.80 10,039.30 10,054.90 10,054.90 134,020,100
Dec 15, 2023 10,192.30 10,200.80 10,050.70 10,095.60 10,095.60 330,245,400
Dec 14, 2023 10,225.90 10,257.80 10,124.10 10,171.70 10,171.70 255,848,900
Dec 13, 2023 10,112.60 10,158.70 10,077.00 10,096.10 10,096.10 142,958,200
Dec 12, 2023 10,184.80 10,198.40 10,111.40 10,118.70 10,118.70 145,123,700
Dec 11, 2023 10,216.50 10,226.60 10,178.20 10,198.00 10,198.00 140,388,800
Dec 8, 2023 10,153.50 10,229.20 10,139.40 10,223.40 10,223.40 139,106,200
Dec 7, 2023 10,226.00 10,246.70 10,113.90 10,146.00 10,146.00 210,704,200
Dec 6, 2023 10,263.40 10,301.30 10,229.70 10,258.10 10,258.10 134,294,600
Dec 5, 2023 10,174.80 10,262.90 10,166.10 10,238.40 10,238.40 137,169,800
Dec 4, 2023 10,135.80 10,201.70 10,135.80 10,178.30 10,178.30 105,497,200
Dec 1, 2023 10,085.90 10,140.80 10,080.90 10,140.80 10,140.80 117,751,200
Nov 30, 2023 10,079.30 10,103.80 10,053.80 10,058.20 10,058.20 252,839,300
Nov 29, 2023 10,018.40 10,097.90 10,018.40 10,062.60 10,062.60 129,372,500
Nov 28, 2023 9,925.20 10,014.30 9,919.50 10,003.40 10,003.40 118,647,800
Nov 27, 2023 9,927.30 9,983.90 9,925.80 9,936.10 9,936.10 112,098,900
Nov 24, 2023 9,906.40 9,957.30 9,901.90 9,939.00 9,939.00 93,309,200
Nov 23, 2023 9,891.00 9,921.10 9,873.90 9,905.50 9,905.50 111,600,100
Nov 22, 2023 9,852.50 9,897.20 9,847.10 9,887.40 9,887.40 125,070,100
Nov 21, 2023 9,832.50 9,858.40 9,801.70 9,827.50 9,827.50 141,826,400
Nov 20, 2023 9,761.20 9,857.00 9,759.70 9,839.00 9,839.00 144,062,800
Nov 17, 2023 9,697.20 9,774.70 9,693.60 9,761.40 9,761.40 249,654,700
Nov 16, 2023 9,652.50 9,710.40 9,652.50 9,667.40 9,667.40 132,367,600
Nov 15, 2023 9,636.10 9,684.90 9,604.00 9,640.70 9,640.70 161,156,100
Nov 14, 2023 9,488.00 9,636.60 9,471.80 9,623.30 9,623.30 171,920,600
Nov 13, 2023 9,409.60 9,463.30 9,401.00 9,461.70 9,461.70 142,296,700
Nov 10, 2023 9,367.40 9,415.20 9,329.30 9,371.70 9,371.70 122,578,700
Nov 9, 2023 9,295.70 9,420.20 9,291.20 9,405.20 9,405.20 133,336,100
Nov 8, 2023 9,203.40 9,326.50 9,200.30 9,283.80 9,283.80 146,534,900
Nov 7, 2023 9,208.50 9,279.80 9,201.30 9,235.90 9,235.90 113,897,000
Nov 6, 2023 9,296.40 9,313.60 9,224.70 9,241.50 9,241.50 114,365,200
Nov 3, 2023 9,294.90 9,339.80 9,249.60 9,293.90 9,293.90 152,566,200
Nov 2, 2023 9,122.40 9,278.10 9,101.90 9,260.40 9,260.40 152,576,500
Nov 1, 2023 9,039.80 9,093.30 8,999.80 9,075.00 9,075.00 121,703,800
Oct 31, 2023 8,978.60 9,084.90 8,959.60 9,017.30 9,017.30 189,064,200
Oct 30, 2023 8,955.20 9,048.40 8,945.90 9,013.90 9,013.90 164,425,900
Oct 27, 2023 9,015.70 9,037.30 8,904.10 8,918.30 8,918.30 178,436,300
Oct 26, 2023 8,926.90 8,978.50 8,879.30 8,962.80 8,962.80 164,229,500
Oct 25, 2023 8,961.80 9,000.80 8,898.00 8,984.80 8,984.80 149,177,700
Oct 24, 2023 9,004.20 9,029.00 8,950.80 8,975.80 8,975.80 162,189,000
Oct 23, 2023 9,028.70 9,037.00 8,920.70 8,995.50 8,995.50 139,157,300
Oct 20, 2023 9,067.10 9,098.30 9,021.80 9,029.10 9,029.10 230,887,100
Oct 19, 2023 9,176.80 9,189.70 9,101.10 9,146.80 9,146.80 143,366,500
Oct 18, 2023 9,278.20 9,305.70 9,202.50 9,212.70 9,212.70 108,127,200
Oct 17, 2023 9,268.40 9,323.40 9,219.50 9,298.50 9,298.50 79,826,100
Oct 16, 2023 9,244.80 9,306.00 9,174.20 9,287.10 9,287.10 105,248,200
Oct 13, 2023 9,317.20 9,363.40 9,223.80 9,232.90 9,232.90 143,092,900
Oct 12, 2023 9,403.80 9,434.50 9,322.00 9,336.00 9,336.00 94,383,400
Oct 11, 2023 9,306.80 9,381.70 9,297.50 9,360.40 9,360.40 108,807,000
Oct 10, 2023 9,217.90 9,371.90 9,217.90 9,352.10 9,352.10 129,139,100
Oct 9, 2023 9,182.90 9,223.00 9,111.80 9,151.30 9,151.30 135,294,000
Oct 6, 2023 9,179.90 9,235.80 9,110.40 9,235.80 9,235.80 122,390,000
Oct 5, 2023 9,160.20 9,193.30 9,096.00 9,157.70 9,157.70 114,922,100
Oct 4, 2023 9,137.90 9,186.40 9,077.60 9,102.90 9,102.90 139,573,600
Oct 3, 2023 9,284.60 9,369.60 9,164.00 9,165.50 9,165.50 142,881,400
Oct 2, 2023 9,447.70 9,495.10 9,299.40 9,319.00 9,319.00 157,515,300
Sep 29, 2023 9,458.50 9,508.30 9,423.00 9,428.00 9,428.00 139,259,800
Sep 28, 2023 9,344.10 9,442.30 9,311.50 9,426.80 9,426.80 171,533,200
Sep 27, 2023 9,366.00 9,420.90 9,311.80 9,331.90 9,331.90 106,336,400
Sep 26, 2023 9,327.50 9,405.40 9,307.10 9,366.90 9,366.90 121,930,200
Sep 25, 2023 9,468.50 9,523.90 9,337.70 9,386.00 9,386.00 107,471,700
Sep 22, 2023 9,499.00 9,542.60 9,477.00 9,502.00 9,502.00 100,119,800
Sep 21, 2023 9,582.10 9,606.80 9,475.20 9,548.90 9,548.90 120,718,600
Sep 20, 2023 9,550.00 9,672.20 9,539.10 9,645.80 9,645.80 125,806,100
Sep 19, 2023 9,459.70 9,550.10 9,458.50 9,527.20 9,527.20 88,182,400
Sep 18, 2023 9,530.80 9,553.90 9,455.30 9,482.10 9,482.10 109,941,400
Sep 15, 2023 9,605.30 9,642.00 9,524.70 9,549.70 9,549.70 348,282,000
Sep 14, 2023 9,422.30 9,563.10 9,380.00 9,549.00 9,549.00 133,995,400
Sep 13, 2023 9,435.10 9,448.30 9,330.60 9,424.10 9,424.10 105,247,500
Sep 12, 2023 9,454.50 9,501.70 9,448.00 9,455.40 9,455.40 107,657,600
Sep 11, 2023 9,403.50 9,457.90 9,367.30 9,435.20 9,435.20 85,725,100
Sep 8, 2023 9,357.20 9,372.30 9,238.50 9,364.60 9,364.60 92,062,600
Sep 7, 2023 9,288.10 9,379.90 9,277.80 9,310.00 9,310.00 112,157,000
Sep 6, 2023 9,382.00 9,382.00 9,289.30 9,314.40 9,314.40 139,455,100
Sep 5, 2023 9,396.20 9,449.60 9,353.20 9,392.00 9,392.00 87,067,800
Sep 4, 2023 9,486.70 9,515.00 9,396.20 9,416.30 9,416.30 69,158,100
Sep 1, 2023 9,512.80 9,552.90 9,449.60 9,449.60 9,449.60 108,269,100
Aug 31, 2023 9,556.90 9,606.20 9,505.90 9,505.90 9,505.90 212,295,400
Aug 30, 2023 9,595.10 9,614.70 9,531.90 9,551.10 9,551.10 99,874,200
Aug 29, 2023 9,513.80 9,592.70 9,491.10 9,581.20 9,581.20 106,623,300
Aug 28, 2023 9,398.20 9,524.90 9,397.70 9,490.10 9,490.10 73,880,200
Aug 25, 2023 9,308.70 9,414.20 9,304.40 9,338.90 9,338.90 75,145,000
Aug 24, 2023 9,385.90 9,415.50 9,321.50 9,324.70 9,324.70 67,799,700
Aug 23, 2023 9,333.80 9,395.40 9,292.10 9,315.60 9,315.60 74,919,900
Aug 22, 2023 9,310.70 9,370.70 9,302.90 9,314.00 9,314.00 66,059,900
Aug 21, 2023 9,268.60 9,367.60 9,239.40 9,262.80 9,262.80 72,507,400
Aug 18, 2023 9,250.00 9,273.80 9,192.70 9,267.70 9,267.70 93,675,700
Aug 17, 2023 9,312.80 9,356.40 9,270.30 9,278.00 9,278.00 83,008,600
Aug 16, 2023 9,318.10 9,404.00 9,313.20 9,350.50 9,350.50 60,764,100
Aug 15, 2023 9,427.50 9,435.10 9,305.90 9,347.50 9,347.50 63,980,500
Aug 14, 2023 9,423.70 9,471.70 9,399.60 9,429.60 9,429.60 71,422,800
Aug 11, 2023 9,476.70 9,493.90 9,415.40 9,434.30 9,434.30 80,015,200
Aug 10, 2023 9,404.80 9,522.90 9,396.70 9,502.20 9,502.20 109,204,400
Aug 9, 2023 9,403.50 9,420.80 9,334.30 9,354.40 9,354.40 88,364,200
Aug 8, 2023 9,292.10 9,361.30 9,213.60 9,301.80 9,301.80 136,457,400
Aug 7, 2023 9,346.10 9,369.40 9,273.50 9,358.60 9,358.60 80,687,700
Aug 4, 2023 9,333.90 9,377.60 9,278.90 9,368.40 9,368.40 111,010,600
Aug 3, 2023 9,291.00 9,341.90 9,244.30 9,307.10 9,307.10 139,652,300
Aug 2, 2023 9,409.50 9,424.40 9,311.00 9,328.70 9,328.70 223,086,300
Aug 1, 2023 9,639.90 9,657.20 9,491.70 9,502.90 9,502.90 136,369,400
Jul 31, 2023 9,675.90 9,688.30 9,641.50 9,641.50 9,641.50 160,130,500
Jul 28, 2023 9,682.20 9,741.90 9,674.10 9,685.10 9,685.10 222,144,300
Jul 27, 2023 9,646.30 9,715.10 9,611.80 9,694.70 9,694.70 203,878,100
Jul 26, 2023 9,515.90 9,604.10 9,489.60 9,600.50 9,600.50 164,640,400
Jul 25, 2023 9,534.00 9,542.80 9,497.80 9,519.20 9,519.20 86,427,600
Jul 24, 2023 9,417.00 9,543.50 9,401.00 9,543.50 9,543.50 121,342,800
Jul 21, 2023 9,521.00 9,571.50 9,481.20 9,571.50 9,571.50 114,901,000
Jul 20, 2023 9,445.10 9,539.50 9,444.00 9,519.60 9,519.60 108,475,200
Jul 19, 2023 9,482.80 9,532.40 9,433.10 9,451.80 9,451.80 92,225,100
Jul 18, 2023 9,446.50 9,471.80 9,388.90 9,455.70 9,455.70 88,491,000
Jul 17, 2023 9,414.90 9,483.30 9,402.60 9,438.00 9,438.00 77,438,400
Jul 14, 2023 9,468.90 9,507.20 9,437.80 9,438.30 9,438.30 105,127,200
Jul 13, 2023 9,459.10 9,523.60 9,444.80 9,478.70 9,478.70 118,162,000
Jul 12, 2023 9,356.50 9,464.80 9,344.60 9,453.70 9,453.70 155,443,100
Jul 11, 2023 9,295.80 9,333.70 9,226.70 9,331.10 9,331.10 100,280,000
Jul 10, 2023 9,210.50 9,282.50 9,183.00 9,252.90 9,252.90 91,453,400
Jul 7, 2023 9,246.90 9,258.60 9,169.80 9,248.80 9,248.80 114,921,000
Jul 6, 2023 9,384.60 9,435.90 9,261.20 9,285.00 9,285.00 142,178,200
Jul 5, 2023 9,541.70 9,567.90 9,470.70 9,486.30 9,486.30 116,017,000
Jul 4, 2023 9,635.00 9,649.80 9,580.90 9,588.40 9,588.40 97,859,400
Jul 3, 2023 9,604.30 9,658.60 9,598.60 9,644.80 9,644.80 119,153,100
Jun 30, 2023 9,541.40 9,642.30 9,534.60 9,593.00 9,593.00 172,932,500
Jun 29, 2023 9,486.20 9,524.10 9,479.00 9,510.60 9,510.60 103,479,900
Jun 28, 2023 9,421.00 9,489.70 9,414.00 9,481.30 9,481.30 126,194,000
Jun 27, 2023 9,309.20 9,399.50 9,287.30 9,393.00 9,393.00 120,553,900
Jun 26, 2023 9,283.10 9,306.90 9,198.70 9,274.00 9,274.00 110,992,200
Jun 23, 2023 9,305.60 9,334.10 9,239.70 9,265.80 9,265.80 124,528,300
Jun 22, 2023 9,365.50 9,365.90 9,284.20 9,364.70 9,364.70 108,508,000
Jun 21, 2023 9,431.20 9,463.50 9,415.30 9,436.40 9,436.40 101,629,200
Jun 20, 2023 9,418.30 9,469.10 9,401.00 9,439.80 9,439.80 87,716,600
Jun 19, 2023 9,457.80 9,503.20 9,412.10 9,431.90 9,431.90 87,888,300
Jun 16, 2023 9,465.00 9,580.80 9,428.50 9,495.00 9,495.00 384,178,600
Jun 15, 2023 9,404.10 9,453.70 9,389.30 9,430.80 9,430.80 123,381,800
Jun 14, 2023 9,333.70 9,468.10 9,315.90 9,432.80 9,432.80 155,571,800
Jun 13, 2023 9,357.70 9,357.70 9,261.10 9,333.70 9,333.70 121,829,000
Jun 12, 2023 9,345.90 9,382.10 9,328.50 9,344.40 9,344.40 95,656,000
Jun 9, 2023 9,345.70 9,370.40 9,288.60 9,309.70 9,309.70 84,882,800
Jun 8, 2023 9,358.70 9,427.60 9,331.70 9,338.30 9,338.30 109,449,100
Jun 7, 2023 9,296.30 9,401.80 9,294.90 9,359.80 9,359.80 100,905,200
Jun 6, 2023 9,266.00 9,310.80 9,242.30 9,310.80 9,310.80 94,770,400
Jun 5, 2023 9,352.00 9,382.40 9,276.10 9,289.10 9,289.10 102,104,900
Jun 2, 2023 9,216.20 9,324.80 9,204.20 9,317.30 9,317.30 132,595,800
Jun 1, 2023 9,130.30 9,181.60 9,105.90 9,167.50 9,167.50 109,883,600
May 31, 2023 9,096.50 9,183.40 9,034.90 9,050.20 9,050.20 401,513,500
May 30, 2023 9,189.00 9,248.30 9,156.00 9,167.50 9,167.50 111,494,900
May 29, 2023 9,263.10 9,271.10 9,146.60 9,180.10 9,180.10 59,244,300
May 26, 2023 9,137.80 9,210.90 9,048.20 9,191.10 9,191.10 99,198,600
May 25, 2023 9,169.50 9,188.10 9,116.10 9,116.10 9,116.10 123,786,500
May 24, 2023 9,191.30 9,193.20 9,128.80 9,163.50 9,163.50 108,838,000
May 23, 2023 9,304.50 9,305.00 9,260.10 9,267.00 9,267.00 82,288,900
May 22, 2023 9,242.80 9,326.60 9,241.90 9,305.00 9,305.00 96,207,700
May 19, 2023 9,247.20 9,309.40 9,222.90 9,251.50 9,251.50 127,277,500
May 18, 2023 9,247.30 9,282.20 9,202.00 9,213.10 9,213.10 105,199,800
May 17, 2023 9,148.20 9,218.60 9,125.70 9,211.60 9,211.60 110,933,000
May 16, 2023 9,181.20 9,241.90 9,174.90 9,191.40 9,191.40 91,133,400
May 15, 2023 9,269.10 9,279.50 9,162.30 9,201.50 9,201.50 92,014,700
May 12, 2023 9,218.60 9,276.90 9,213.90 9,234.10 9,234.10 106,389,900
May 11, 2023 9,166.10 9,215.10 9,118.00 9,182.80 9,182.80 139,070,300
May 10, 2023 9,219.80 9,223.30 9,143.80 9,167.70 9,167.70 103,618,500
May 9, 2023 9,202.10 9,219.50 9,130.20 9,183.20 9,183.20 113,458,000
May 8, 2023 9,162.30 9,221.80 9,157.90 9,211.30 9,211.30 81,672,300
May 5, 2023 9,097.30 9,147.30 9,047.70 9,147.30 9,147.30 144,355,000
May 4, 2023 9,053.70 9,056.60 8,967.30 9,043.60 9,043.60 150,274,800
May 3, 2023 9,117.80 9,132.20 9,035.10 9,076.70 9,076.70 136,589,900
May 2, 2023 9,257.50 9,264.90 9,069.10 9,082.00 9,082.00 172,428,700
Apr 28, 2023 9,336.10 9,338.90 9,159.80 9,241.00 9,241.00 233,876,400
Apr 27, 2023 9,254.10 9,334.20 9,226.40 9,314.60 9,314.60 128,409,300
Apr 26, 2023 9,264.90 9,297.70 9,193.50 9,293.70 9,293.70 165,805,000
Apr 25, 2023 9,352.10 9,352.10 9,267.60 9,290.30 9,290.30 167,260,800
Apr 24, 2023 9,383.60 9,433.90 9,362.90 9,406.40 9,406.40 99,647,400
Apr 21, 2023 9,433.90 9,436.60 9,366.30 9,415.60 9,415.60 205,592,800
Apr 20, 2023 9,508.60 9,540.50 9,425.00 9,450.90 9,450.90 153,368,400
Apr 19, 2023 9,418.60 9,498.70 9,405.40 9,494.80 9,494.80 117,659,000

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%
 
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
 
^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%