Chicago Options - Delayed Quote • USD
Russell 3000 Growth (^RAG)
At close: April 22 at 4:30 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 |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2,507.52 | 2,537.07 | 2,494.86 | 2,521.64 | 2,521.64 | - |
Apr 19, 2024 | 2,542.90 | 2,543.49 | 2,489.90 | 2,498.60 | 2,498.60 | - |
Apr 18, 2024 | 2,562.52 | 2,576.31 | 2,544.38 | 2,547.22 | 2,547.22 | - |
Apr 17, 2024 | 2,593.49 | 2,598.76 | 2,553.30 | 2,559.06 | 2,559.06 | - |
Apr 16, 2024 | 2,579.13 | 2,597.97 | 2,576.19 | 2,582.61 | 2,582.61 | - |
Apr 15, 2024 | 2,638.88 | 2,647.16 | 2,579.02 | 2,581.96 | 2,581.96 | - |
Apr 12, 2024 | 2,651.38 | 2,651.65 | 2,618.59 | 2,627.12 | 2,627.12 | - |
Apr 11, 2024 | 2,639.38 | 2,670.54 | 2,624.57 | 2,665.97 | 2,665.97 | - |
Apr 10, 2024 | 2,627.42 | 2,635.21 | 2,616.25 | 2,629.82 | 2,629.82 | - |
Apr 9, 2024 | 2,657.40 | 2,658.15 | 2,621.72 | 2,649.49 | 2,649.49 | - |
Apr 8, 2024 | 2,650.94 | 2,655.83 | 2,639.72 | 2,646.08 | 2,646.08 | - |
Apr 5, 2024 | 2,612.47 | 2,658.05 | 2,612.47 | 2,646.68 | 2,646.68 | - |
Apr 4, 2024 | 2,660.72 | 2,675.52 | 2,610.24 | 2,610.51 | 2,610.51 | - |
Apr 3, 2024 | 2,635.20 | 2,658.63 | 2,633.53 | 2,647.45 | 2,647.45 | - |
Apr 2, 2024 | 2,646.34 | 2,646.34 | 2,624.05 | 2,641.18 | 2,641.18 | - |
Apr 1, 2024 | 2,669.95 | 2,681.28 | 2,655.02 | 2,665.39 | 2,665.39 | - |
Mar 28, 2024 | 2,668.00 | 2,674.21 | 2,663.38 | 2,667.75 | 2,667.75 | - |
Mar 27, 2024 | 2,669.82 | 2,678.02 | 2,653.76 | 2,670.76 | 2,670.76 | - |
Mar 26, 2024 | 2,674.36 | 2,682.58 | 2,659.89 | 2,660.14 | 2,660.14 | - |
Mar 25, 2024 | 2,673.57 | 2,677.86 | 2,661.61 | 2,669.49 | 2,669.49 | - |
Mar 22, 2024 | 2,679.93 | 2,686.68 | 2,672.68 | 2,680.18 | 2,680.18 | - |
Mar 21, 2024 | 2,693.51 | 2,694.96 | 2,678.55 | 2,678.93 | 2,678.93 | - |
Mar 20, 2024 | 2,649.45 | 2,675.51 | 2,640.72 | 2,675.05 | 2,675.05 | - |
Mar 19, 2024 | 2,621.21 | 2,647.03 | 2,610.01 | 2,646.10 | 2,646.10 | - |
Mar 18, 2024 | 2,637.48 | 2,650.04 | 2,627.95 | 2,629.63 | 2,629.63 | - |
Mar 15, 2024 | 2,621.94 | 2,623.90 | 2,600.73 | 2,608.39 | 2,608.39 | - |
Mar 14, 2024 | 2,646.18 | 2,651.53 | 2,621.79 | 2,636.04 | 2,636.04 | - |
Mar 13, 2024 | 2,643.90 | 2,645.66 | 2,630.79 | 2,637.46 | 2,637.46 | - |
Mar 12, 2024 | 2,617.65 | 2,649.07 | 2,603.83 | 2,647.30 | 2,647.30 | - |
Mar 11, 2024 | 2,609.90 | 2,612.28 | 2,594.28 | 2,604.14 | 2,604.14 | - |
Mar 8, 2024 | 2,646.51 | 2,670.89 | 2,613.04 | 2,617.27 | 2,617.27 | - |
Mar 7, 2024 | 2,627.26 | 2,651.77 | 2,618.66 | 2,646.47 | 2,646.47 | - |
Mar 6, 2024 | 2,613.69 | 2,624.35 | 2,600.01 | 2,610.04 | 2,610.04 | - |
Mar 5, 2024 | 2,623.21 | 2,623.21 | 2,583.72 | 2,596.52 | 2,596.52 | - |
Mar 4, 2024 | 2,645.68 | 2,651.62 | 2,638.00 | 2,639.01 | 2,639.01 | - |
Mar 1, 2024 | 2,622.58 | 2,651.47 | 2,622.58 | 2,649.41 | 2,649.41 | - |
Feb 29, 2024 | 2,614.71 | 2,626.10 | 2,598.64 | 2,621.69 | 2,621.69 | - |
Feb 28, 2024 | 2,605.45 | 2,609.82 | 2,597.12 | 2,604.42 | 2,604.42 | - |
Feb 27, 2024 | 2,613.26 | 2,615.65 | 2,599.70 | 2,613.89 | 2,613.89 | - |
Feb 26, 2024 | 2,617.56 | 2,622.50 | 2,608.56 | 2,608.85 | 2,608.85 | - |
Feb 23, 2024 | 2,626.59 | 2,633.99 | 2,605.74 | 2,613.52 | 2,613.52 | - |
Feb 22, 2024 | 2,572.37 | 2,618.67 | 2,571.34 | 2,616.04 | 2,616.04 | - |
Feb 21, 2024 | 2,534.31 | 2,539.88 | 2,518.52 | 2,539.48 | 2,539.48 | - |
Feb 20, 2024 | 2,558.88 | 2,564.68 | 2,529.49 | 2,546.53 | 2,546.53 | - |
Feb 16, 2024 | 2,593.26 | 2,594.32 | 2,570.37 | 2,573.92 | 2,573.92 | - |
Feb 15, 2024 | 2,585.78 | 2,592.14 | 2,572.23 | 2,591.35 | 2,591.35 | - |
Feb 14, 2024 | 2,569.91 | 2,586.57 | 2,557.69 | 2,585.53 | 2,585.53 | - |
Feb 13, 2024 | 2,545.01 | 2,569.42 | 2,536.59 | 2,552.87 | 2,552.87 | - |
Feb 12, 2024 | 2,603.31 | 2,613.09 | 2,587.32 | 2,591.47 | 2,591.47 | - |
Feb 9, 2024 | 2,580.39 | 2,606.84 | 2,580.39 | 2,603.90 | 2,603.90 | - |
Feb 8, 2024 | 2,570.86 | 2,579.21 | 2,569.56 | 2,576.68 | 2,576.68 | - |
Feb 7, 2024 | 2,539.65 | 2,572.98 | 2,539.65 | 2,570.55 | 2,570.55 | - |
Feb 6, 2024 | 2,536.53 | 2,545.29 | 2,522.98 | 2,539.33 | 2,539.33 | - |
Feb 5, 2024 | 2,539.86 | 2,542.68 | 2,517.63 | 2,536.51 | 2,536.51 | - |
Feb 2, 2024 | 2,486.63 | 2,544.61 | 2,486.63 | 2,537.85 | 2,537.85 | - |
Feb 1, 2024 | 2,467.31 | 2,492.60 | 2,466.91 | 2,491.56 | 2,491.56 | - |
Jan 31, 2024 | 2,484.23 | 2,494.15 | 2,454.42 | 2,455.11 | 2,455.11 | - |
Jan 30, 2024 | 2,516.99 | 2,519.78 | 2,503.17 | 2,507.56 | 2,507.56 | - |
Jan 29, 2024 | 2,491.91 | 2,519.20 | 2,490.61 | 2,518.85 | 2,518.85 | - |
Jan 26, 2024 | 2,490.62 | 2,502.09 | 2,486.44 | 2,490.37 | 2,490.37 | - |
Jan 25, 2024 | 2,498.37 | 2,504.51 | 2,479.95 | 2,493.40 | 2,493.40 | - |
Jan 24, 2024 | 2,502.76 | 2,513.12 | 2,488.34 | 2,489.90 | 2,489.90 | - |
Jan 23, 2024 | 2,480.53 | 2,483.76 | 2,470.65 | 2,482.79 | 2,482.79 | - |
Jan 22, 2024 | 2,481.09 | 2,487.48 | 2,472.85 | 2,476.42 | 2,476.42 | - |
Jan 19, 2024 | 2,443.10 | 2,467.99 | 2,436.86 | 2,467.99 | 2,467.99 | - |
Jan 18, 2024 | 2,420.47 | 2,434.17 | 2,408.97 | 2,432.36 | 2,432.36 | - |
Jan 17, 2024 | 2,397.42 | 2,403.07 | 2,380.85 | 2,401.59 | 2,401.59 | - |
Jan 16, 2024 | 2,410.80 | 2,422.80 | 2,401.58 | 2,413.20 | 2,413.20 | - |
Jan 12, 2024 | 2,419.90 | 2,426.21 | 2,409.40 | 2,417.36 | 2,417.36 | - |
Jan 11, 2024 | 2,421.78 | 2,428.04 | 2,389.11 | 2,415.57 | 2,415.57 | - |
Jan 10, 2024 | 2,393.91 | 2,416.16 | 2,392.42 | 2,412.01 | 2,412.01 | - |
Jan 9, 2024 | 2,371.25 | 2,393.75 | 2,367.50 | 2,389.00 | 2,389.00 | - |
Jan 8, 2024 | 2,344.88 | 2,384.89 | 2,342.82 | 2,384.44 | 2,384.44 | - |
Jan 5, 2024 | 2,334.72 | 2,350.22 | 2,328.44 | 2,335.75 | 2,335.75 | - |
Jan 4, 2024 | 2,335.98 | 2,354.73 | 2,333.19 | 2,334.00 | 2,334.00 | - |
Jan 3, 2024 | 2,351.90 | 2,359.29 | 2,340.76 | 2,343.30 | 2,343.30 | - |
Jan 2, 2024 | 2,381.82 | 2,384.49 | 2,354.99 | 2,367.97 | 2,367.97 | - |
Dec 29, 2023 | 2,414.65 | 2,416.44 | 2,393.53 | 2,402.80 | 2,402.80 | - |
Dec 28, 2023 | 2,419.09 | 2,421.08 | 2,411.95 | 2,413.11 | 2,413.11 | - |
Dec 27, 2023 | 2,411.29 | 2,416.06 | 2,406.66 | 2,413.66 | 2,413.66 | - |
Dec 26, 2023 | 2,404.29 | 2,413.90 | 2,403.80 | 2,409.65 | 2,409.65 | - |
Dec 22, 2023 | 2,404.17 | 2,409.08 | 2,390.86 | 2,400.81 | 2,400.81 | - |
Dec 21, 2023 | 2,390.71 | 2,399.62 | 2,378.89 | 2,398.56 | 2,398.56 | - |
Dec 20, 2023 | 2,402.26 | 2,414.89 | 2,371.52 | 2,371.81 | 2,371.81 | - |
Dec 19, 2023 | 2,395.08 | 2,405.22 | 2,394.41 | 2,405.17 | 2,405.17 | - |
Dec 18, 2023 | 2,379.36 | 2,397.23 | 2,377.76 | 2,392.50 | 2,392.50 | - |
Dec 15, 2023 | 2,368.25 | 2,381.35 | 2,367.08 | 2,377.16 | 2,377.16 | - |
Dec 14, 2023 | 2,377.04 | 2,384.91 | 2,350.87 | 2,369.11 | 2,369.11 | - |
Dec 13, 2023 | 2,345.13 | 2,375.35 | 2,342.64 | 2,372.78 | 2,372.78 | - |
Dec 12, 2023 | 2,324.41 | 2,342.44 | 2,317.70 | 2,342.44 | 2,342.44 | - |
Dec 11, 2023 | 2,319.23 | 2,325.45 | 2,310.12 | 2,324.83 | 2,324.83 | - |
Dec 8, 2023 | 2,303.45 | 2,324.33 | 2,300.58 | 2,322.64 | 2,322.64 | - |
Dec 7, 2023 | 2,290.44 | 2,312.32 | 2,290.44 | 2,310.84 | 2,310.84 | - |
Dec 6, 2023 | 2,302.37 | 2,309.63 | 2,283.20 | 2,284.50 | 2,284.50 | - |
Dec 5, 2023 | 2,282.29 | 2,302.82 | 2,278.76 | 2,296.24 | 2,296.24 | - |
Dec 4, 2023 | 2,295.27 | 2,295.27 | 2,270.38 | 2,287.88 | 2,287.88 | - |
Dec 1, 2023 | 2,290.24 | 2,307.89 | 2,283.54 | 2,306.07 | 2,306.07 | - |
Nov 30, 2023 | 2,293.73 | 2,299.28 | 2,276.98 | 2,294.38 | 2,294.38 | - |
Nov 29, 2023 | 2,306.65 | 2,316.14 | 2,292.24 | 2,293.61 | 2,293.61 | - |
Nov 28, 2023 | 2,290.48 | 2,302.23 | 2,286.16 | 2,297.76 | 2,297.76 | - |
Nov 27, 2023 | 2,294.66 | 2,303.46 | 2,290.25 | 2,293.24 | 2,293.24 | - |
Nov 24, 2023 | 2,296.34 | 2,298.76 | 2,290.25 | 2,295.82 | 2,295.82 | - |
Nov 22, 2023 | 2,299.59 | 2,310.65 | 2,291.42 | 2,297.93 | 2,297.93 | - |
Nov 21, 2023 | 2,290.34 | 2,292.09 | 2,279.58 | 2,287.66 | 2,287.66 | - |
Nov 20, 2023 | 2,270.16 | 2,300.14 | 2,270.16 | 2,295.79 | 2,295.79 | - |
Nov 17, 2023 | 2,273.15 | 2,276.47 | 2,263.62 | 2,272.02 | 2,272.02 | - |
Nov 16, 2023 | 2,262.52 | 2,275.68 | 2,260.48 | 2,272.04 | 2,272.04 | - |
Nov 15, 2023 | 2,272.92 | 2,279.11 | 2,259.74 | 2,266.29 | 2,266.29 | - |
Nov 14, 2023 | 2,242.31 | 2,273.71 | 2,242.31 | 2,267.63 | 2,267.63 | - |
Nov 13, 2023 | 2,217.78 | 2,226.98 | 2,207.42 | 2,221.39 | 2,221.39 | - |
Nov 10, 2023 | 2,184.72 | 2,224.15 | 2,148.18 | 2,223.19 | 2,223.19 | - |
Nov 9, 2023 | 2,201.72 | 2,206.83 | 2,178.98 | 2,181.37 | 2,181.37 | - |
Nov 8, 2023 | 2,198.02 | 2,204.61 | 2,188.66 | 2,201.65 | 2,201.65 | - |
Nov 7, 2023 | 2,178.63 | 2,199.48 | 2,174.80 | 2,194.59 | 2,194.59 | - |
Nov 6, 2023 | 2,167.11 | 2,175.13 | 2,160.95 | 2,174.09 | 2,174.09 | - |
Nov 3, 2023 | 2,142.11 | 2,170.52 | 2,142.11 | 2,163.87 | 2,163.87 | - |
Nov 2, 2023 | 2,118.35 | 2,142.09 | 2,118.35 | 2,141.17 | 2,141.17 | - |
Nov 1, 2023 | 2,075.58 | 2,104.20 | 2,075.58 | 2,102.40 | 2,102.40 | - |
Oct 31, 2023 | 2,062.18 | 2,074.23 | 2,050.39 | 2,072.72 | 2,072.72 | - |
Oct 30, 2023 | 2,043.43 | 2,069.76 | 2,043.43 | 2,063.44 | 2,063.44 | - |
Oct 27, 2023 | 2,048.89 | 2,055.96 | 2,028.79 | 2,036.34 | 2,036.34 | - |
Oct 26, 2023 | 2,063.64 | 2,068.91 | 2,025.67 | 2,032.30 | 2,032.30 | - |
Oct 25, 2023 | 2,102.83 | 2,103.01 | 2,068.29 | 2,071.07 | 2,071.07 | - |
Oct 24, 2023 | 2,105.88 | 2,119.40 | 2,095.91 | 2,114.59 | 2,114.59 | - |
Oct 23, 2023 | 2,083.74 | 2,115.44 | 2,071.68 | 2,096.45 | 2,096.45 | - |
Oct 20, 2023 | 2,118.41 | 2,121.11 | 2,090.21 | 2,091.62 | 2,091.62 | - |
Oct 19, 2023 | 2,144.90 | 2,154.36 | 2,117.13 | 2,122.04 | 2,122.04 | - |
Oct 18, 2023 | 2,161.56 | 2,169.08 | 2,134.59 | 2,140.68 | 2,140.68 | - |
Oct 17, 2023 | 2,157.87 | 2,184.45 | 2,149.82 | 2,173.94 | 2,173.94 | - |
Oct 16, 2023 | 2,160.55 | 2,183.15 | 2,159.81 | 2,178.25 | 2,178.25 | - |
Oct 13, 2023 | 2,178.58 | 2,184.05 | 2,145.14 | 2,152.81 | 2,152.81 | - |
Oct 12, 2023 | 2,187.82 | 2,196.38 | 2,161.97 | 2,174.68 | 2,174.68 | - |
Oct 11, 2023 | 2,176.17 | 2,187.51 | 2,168.86 | 2,186.69 | 2,186.69 | - |
Oct 10, 2023 | 2,160.97 | 2,186.21 | 2,160.71 | 2,170.42 | 2,170.42 | - |
Oct 9, 2023 | 2,134.78 | 2,163.52 | 2,128.02 | 2,159.88 | 2,159.88 | - |
Oct 6, 2023 | 2,104.71 | 2,155.85 | 2,098.81 | 2,149.36 | 2,149.36 | - |
Oct 5, 2023 | 2,114.20 | 2,119.29 | 2,094.03 | 2,114.76 | 2,114.76 | - |
Oct 4, 2023 | 2,093.16 | 2,118.50 | 2,091.06 | 2,115.17 | 2,115.17 | - |
Oct 3, 2023 | 2,118.49 | 2,122.02 | 2,080.21 | 2,087.98 | 2,087.98 | - |
Oct 2, 2023 | 2,109.28 | 2,133.20 | 2,107.59 | 2,126.08 | 2,126.08 | - |
Sep 29, 2023 | 2,125.05 | 2,136.82 | 2,104.24 | 2,110.24 | 2,110.24 | - |
Sep 28, 2023 | 2,090.97 | 2,121.25 | 2,085.83 | 2,111.60 | 2,111.60 | - |
Sep 27, 2023 | 2,097.92 | 2,105.22 | 2,075.77 | 2,095.72 | 2,095.72 | - |
Sep 26, 2023 | 2,115.52 | 2,115.52 | 2,087.82 | 2,092.09 | 2,092.09 | - |
Sep 25, 2023 | 2,111.40 | 2,126.30 | 2,104.64 | 2,125.38 | 2,125.38 | - |
Sep 22, 2023 | 2,125.15 | 2,136.83 | 2,113.21 | 2,115.24 | 2,115.24 | - |
Sep 21, 2023 | 2,136.08 | 2,140.61 | 2,116.17 | 2,116.50 | 2,116.50 | - |
Sep 20, 2023 | 2,190.86 | 2,193.90 | 2,156.67 | 2,156.91 | 2,156.91 | - |
Sep 19, 2023 | 2,183.74 | 2,188.82 | 2,170.11 | 2,186.09 | 2,186.09 | - |
Sep 18, 2023 | 2,184.90 | 2,197.14 | 2,183.33 | 2,190.86 | 2,190.86 | - |
Sep 15, 2023 | 2,219.11 | 2,219.11 | 2,186.79 | 2,189.43 | 2,189.43 | - |
Sep 14, 2023 | 2,219.61 | 2,228.64 | 2,207.61 | 2,223.83 | 2,223.83 | - |
Sep 13, 2023 | 2,202.40 | 2,216.98 | 2,196.69 | 2,209.15 | 2,209.15 | - |
Sep 12, 2023 | 2,218.20 | 2,222.14 | 2,201.25 | 2,203.24 | 2,203.24 | - |
Sep 11, 2023 | 2,223.03 | 2,229.77 | 2,212.35 | 2,227.61 | 2,227.61 | - |
Sep 8, 2023 | 2,203.16 | 2,216.42 | 2,200.32 | 2,205.00 | 2,205.00 | - |
Sep 7, 2023 | 2,208.34 | 2,208.34 | 2,183.51 | 2,203.13 | 2,203.13 | - |
Sep 6, 2023 | 2,234.11 | 2,234.11 | 2,202.66 | 2,214.19 | 2,214.19 | - |
Sep 5, 2023 | 2,234.21 | 2,240.97 | 2,223.54 | 2,234.99 | 2,234.99 | - |
Sep 1, 2023 | 2,245.46 | 2,251.40 | 2,227.59 | 2,235.43 | 2,235.43 | - |
Aug 31, 2023 | 2,232.83 | 2,246.73 | 2,231.65 | 2,233.93 | 2,233.93 | - |
Aug 30, 2023 | 2,218.93 | 2,235.56 | 2,216.82 | 2,231.54 | 2,231.54 | - |
Aug 29, 2023 | 2,173.70 | 2,219.60 | 2,173.31 | 2,218.27 | 2,218.27 | - |
Aug 28, 2023 | 2,169.46 | 2,179.70 | 2,163.95 | 2,175.85 | 2,175.85 | - |
Aug 25, 2023 | 2,150.34 | 2,170.11 | 2,131.70 | 2,161.80 | 2,161.80 | - |
Aug 24, 2023 | 2,194.80 | 2,201.11 | 2,144.75 | 2,144.98 | 2,144.98 | - |
Aug 23, 2023 | 2,156.88 | 2,189.66 | 2,156.88 | 2,184.17 | 2,184.17 | - |
Aug 22, 2023 | 2,164.18 | 2,167.80 | 2,148.94 | 2,152.78 | 2,152.78 | - |
Aug 21, 2023 | 2,130.77 | 2,157.52 | 2,129.83 | 2,154.41 | 2,154.41 | - |
Aug 18, 2023 | 2,122.61 | 2,133.04 | 2,106.54 | 2,126.62 | 2,126.62 | - |
Aug 17, 2023 | 2,155.26 | 2,160.64 | 2,125.57 | 2,128.01 | 2,128.01 | - |
Aug 16, 2023 | 2,168.51 | 2,178.93 | 2,152.49 | 2,152.70 | 2,152.70 | - |
Aug 15, 2023 | 2,190.37 | 2,192.29 | 2,168.24 | 2,171.36 | 2,171.36 | - |
Aug 14, 2023 | 2,168.69 | 2,192.96 | 2,162.58 | 2,192.65 | 2,192.65 | - |
Aug 11, 2023 | 2,175.44 | 2,178.60 | 2,162.17 | 2,169.75 | 2,169.75 | - |
Aug 10, 2023 | 2,183.55 | 2,209.27 | 2,171.58 | 2,178.79 | 2,178.79 | - |
Aug 9, 2023 | 2,199.73 | 2,202.21 | 2,172.21 | 2,176.16 | 2,176.16 | - |
Aug 8, 2023 | 2,202.63 | 2,202.63 | 2,182.76 | 2,199.66 | 2,199.66 | - |
Aug 7, 2023 | 2,200.96 | 2,211.41 | 2,192.53 | 2,211.02 | 2,211.02 | - |
Aug 4, 2023 | 2,222.96 | 2,228.86 | 2,192.88 | 2,194.58 | 2,194.58 | - |
Aug 3, 2023 | 2,205.61 | 2,217.36 | 2,197.53 | 2,206.99 | 2,206.99 | - |
Aug 2, 2023 | 2,242.62 | 2,242.62 | 2,205.69 | 2,212.47 | 2,212.47 | - |
Aug 1, 2023 | 2,256.18 | 2,259.34 | 2,246.60 | 2,255.88 | 2,255.88 | - |
Jul 31, 2023 | 2,259.48 | 2,264.49 | 2,252.95 | 2,261.71 | 2,261.71 | - |
Jul 28, 2023 | 2,234.39 | 2,260.84 | 2,234.39 | 2,257.14 | 2,257.14 | - |
Jul 27, 2023 | 2,249.26 | 2,267.70 | 2,216.30 | 2,222.03 | 2,222.03 | - |
Jul 26, 2023 | 2,237.37 | 2,244.04 | 2,224.25 | 2,235.68 | 2,235.68 | - |
Jul 25, 2023 | 2,228.02 | 2,247.77 | 2,228.02 | 2,240.01 | 2,240.01 | - |
Jul 24, 2023 | 2,226.76 | 2,233.80 | 2,218.45 | 2,227.82 | 2,227.82 | - |
Jul 21, 2023 | 2,239.16 | 2,241.83 | 2,220.71 | 2,222.04 | 2,222.04 | - |
Jul 20, 2023 | 2,255.91 | 2,261.82 | 2,222.43 | 2,226.76 | 2,226.76 | - |
Jul 19, 2023 | 2,273.15 | 2,280.34 | 2,261.55 | 2,267.92 | 2,267.92 | - |
Jul 18, 2023 | 2,247.87 | 2,274.33 | 2,239.02 | 2,267.81 | 2,267.81 | - |
Jul 17, 2023 | 2,235.49 | 2,254.00 | 2,235.34 | 2,249.76 | 2,249.76 | - |
Jul 14, 2023 | 2,233.18 | 2,248.78 | 2,227.78 | 2,232.56 | 2,232.56 | - |
Jul 13, 2023 | 2,209.88 | 2,231.52 | 2,209.88 | 2,227.28 | 2,227.28 | - |
Jul 12, 2023 | 2,191.51 | 2,208.00 | 2,189.83 | 2,198.87 | 2,198.87 | - |
Jul 11, 2023 | 2,168.61 | 2,179.38 | 2,160.45 | 2,176.97 | 2,176.97 | - |
Jul 10, 2023 | 2,164.24 | 2,167.11 | 2,150.55 | 2,165.85 | 2,165.85 | - |
Jul 7, 2023 | 2,168.92 | 2,184.46 | 2,161.80 | 2,162.47 | 2,162.47 | - |
Jul 6, 2023 | 2,177.53 | 2,177.53 | 2,154.69 | 2,170.16 | 2,170.16 | - |
Jul 5, 2023 | 2,184.38 | 2,193.29 | 2,178.26 | 2,185.91 | 2,185.91 | - |
Jul 3, 2023 | 2,189.42 | 2,190.22 | 2,181.71 | 2,187.21 | 2,187.21 | - |
Jun 30, 2023 | 2,165.35 | 2,191.48 | 2,165.35 | 2,187.38 | 2,187.38 | - |
Jun 29, 2023 | 2,152.44 | 2,159.59 | 2,147.48 | 2,156.32 | 2,156.32 | - |
Jun 28, 2023 | 2,143.75 | 2,162.69 | 2,140.85 | 2,152.21 | 2,152.21 | - |
Jun 27, 2023 | 2,121.97 | 2,151.86 | 2,121.81 | 2,148.23 | 2,148.23 | - |
Jun 26, 2023 | 2,138.19 | 2,149.25 | 2,115.77 | 2,115.85 | 2,115.85 | - |
Jun 23, 2023 | 2,148.45 | 2,151.50 | 2,133.70 | 2,139.25 | 2,139.25 | - |
Jun 22, 2023 | 2,140.71 | 2,159.07 | 2,133.85 | 2,158.98 | 2,158.98 | - |
Jun 21, 2023 | 2,156.57 | 2,156.57 | 2,134.95 | 2,141.46 | 2,141.46 | - |
Jun 20, 2023 | 2,158.36 | 2,166.10 | 2,145.90 | 2,159.24 | 2,159.24 | - |
Jun 16, 2023 | 2,186.55 | 2,189.66 | 2,163.06 | 2,164.01 | 2,164.01 | - |
Jun 15, 2023 | 2,144.28 | 2,183.76 | 2,142.25 | 2,177.15 | 2,177.15 | - |
Jun 14, 2023 | 2,144.32 | 2,155.63 | 2,126.79 | 2,150.34 | 2,150.34 | - |
Jun 13, 2023 | 2,132.92 | 2,147.34 | 2,130.27 | 2,144.30 | 2,144.30 | - |
Jun 12, 2023 | 2,104.13 | 2,129.86 | 2,104.13 | 2,129.33 | 2,129.33 | - |
Jun 9, 2023 | 2,101.63 | 2,116.22 | 2,095.38 | 2,099.82 | 2,099.82 | - |
Jun 8, 2023 | 2,076.97 | 2,097.49 | 2,076.24 | 2,095.54 | 2,095.54 | - |
Jun 7, 2023 | 2,100.36 | 2,112.00 | 2,074.32 | 2,076.62 | 2,076.62 | - |
Jun 6, 2023 | 2,095.64 | 2,104.28 | 2,088.89 | 2,101.76 | 2,101.76 | - |
Jun 5, 2023 | 2,100.76 | 2,112.75 | 2,092.65 | 2,097.27 | 2,097.27 | - |
Jun 2, 2023 | 2,080.45 | 2,103.74 | 2,080.45 | 2,100.23 | 2,100.23 | - |
Jun 1, 2023 | 2,047.63 | 2,077.98 | 2,042.39 | 2,072.28 | 2,072.28 | - |
May 31, 2023 | 2,055.22 | 2,059.15 | 2,040.12 | 2,047.34 | 2,047.34 | - |
May 30, 2023 | 2,068.71 | 2,080.05 | 2,054.25 | 2,060.73 | 2,060.73 | - |
May 26, 2023 | 2,022.40 | 2,061.12 | 2,022.40 | 2,057.01 | 2,057.01 | - |
May 25, 2023 | 2,001.04 | 2,026.88 | 2,001.02 | 2,021.10 | 2,021.10 | - |
May 24, 2023 | 2,020.10 | 2,021.27 | 1,978.65 | 1,987.00 | 1,987.00 | - |
May 23, 2023 | 2,020.10 | 2,021.27 | 1,996.46 | 1,998.38 | 1,998.38 | - |
May 22, 2023 | 2,022.46 | 2,033.68 | 2,021.81 | 2,027.18 | 2,027.18 | - |
May 19, 2023 | 2,032.84 | 2,034.90 | 2,018.79 | 2,024.00 | 2,024.00 | - |
May 18, 2023 | 2,003.95 | 2,030.99 | 2,003.95 | 2,029.26 | 2,029.26 | - |
May 17, 2023 | 1,983.23 | 2,004.08 | 1,977.77 | 2,001.96 | 2,001.96 | - |
May 16, 2023 | 1,979.91 | 1,986.35 | 1,976.17 | 1,977.17 | 1,977.17 | - |
May 15, 2023 | 1,977.09 | 1,984.33 | 1,969.28 | 1,983.24 | 1,983.24 | - |
May 12, 2023 | 1,983.53 | 1,985.99 | 1,963.36 | 1,975.61 | 1,975.61 | - |
May 11, 2023 | 1,981.49 | 1,982.68 | 1,969.00 | 1,980.64 | 1,980.64 | - |
May 10, 2023 | 1,972.48 | 1,984.57 | 1,960.50 | 1,979.78 | 1,979.78 | - |
May 9, 2023 | 1,964.94 | 1,967.82 | 1,960.76 | 1,961.43 | 1,961.43 | - |
May 8, 2023 | 1,966.41 | 1,971.38 | 1,961.28 | 1,970.36 | 1,970.36 | - |
May 5, 2023 | 1,942.60 | 1,972.55 | 1,942.60 | 1,967.49 | 1,967.49 | - |
May 4, 2023 | 1,934.13 | 1,935.90 | 1,922.12 | 1,927.27 | 1,927.27 | - |
May 3, 2023 | 1,948.70 | 1,966.00 | 1,937.63 | 1,938.06 | 1,938.06 | - |
May 2, 2023 | 1,963.13 | 1,963.37 | 1,934.13 | 1,946.94 | 1,946.94 | - |
May 1, 2023 | 1,963.06 | 1,973.98 | 1,962.61 | 1,965.50 | 1,965.50 | - |
Apr 28, 2023 | 1,947.06 | 1,965.53 | 1,942.83 | 1,965.30 | 1,965.30 | - |
Apr 27, 2023 | 1,920.55 | 1,952.16 | 1,919.40 | 1,950.76 | 1,950.76 | - |
Apr 26, 2023 | 1,922.08 | 1,930.63 | 1,909.53 | 1,913.04 | 1,913.04 | - |
Apr 25, 2023 | 1,940.38 | 1,940.38 | 1,907.14 | 1,907.14 | 1,907.14 | - |
Apr 24, 2023 | 1,944.07 | 1,952.09 | 1,932.75 | 1,944.35 | 1,944.35 | - |
Related Tickers
^GSPC S&P 500
5,010.60
+0.87%
^DJI Dow Jones Industrial Average
38,239.98
+0.67%
^IXIC NASDAQ Composite
15,451.31
+1.11%
^NYA NYSE COMPOSITE (DJ)
17,602.19
+0.82%
^XAX NYSE AMEX COMPOSITE INDEX
4,870.12
+0.73%
^BUK100P Cboe UK 100
805.56
+0.48%
^RUT Russell 2000
1,967.47
+1.02%
^VIX CBOE Volatility Index
16.59
-2.07%
^FTSE FTSE 100
8,068.95
+0.56%
^GDAXI DAX PERFORMANCE-INDEX
18,069.83
+1.17%
^FCHI CAC 40
8,102.48
+0.77%
^STOXX50E ESTX 50 PR.EUR
4,993.73
+1.15%
^N100 Euronext 100 Index
1,516.72
+0.93%
^BFX BEL 20
3,886.42
+0.60%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,552.16
+0.30%
^HSI HANG SENG INDEX
16,828.93
+1.92%
000001.SS SSE Composite Index
3,021.98
-0.74%
399001.SZ Shenzhen Index
9,183.14
-0.61%
^STI STI Index
3,272.72
+1.47%
^AXJO S&P/ASX 200
7,683.50
+0.45%
^AORD ALL ORDINARIES
7,937.90
+0.45%
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
^JKSE IDX COMPOSITE
7,110.81
+0.52%
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
^KS11 KOSPI Composite Index
2,623.02
-0.24%
^TWII TSEC weighted index
19,599.28
+0.97%
^GSPTSE S&P/TSX Composite index
21,871.96
+0.30%
^BVSP IBOVESPA
125,573.16
+0.36%
^MXX IPC MEXICO
56,551.90
+1.23%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,957.36
+1.21%
^CASE30 EGX 30 Price Return Index
27,342.00
-2.85%
^JN0U.JO Top 40 USD Net TRI Index
3,787.59
-0.02%