Shanghai - Delayed Quote CNY

SSE Composite Index (000001.SS)

3,075.43 +22.53 (+0.74%)
As of 11:13 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3,054.98 3,076.03 3,054.98 3,075.43 3,075.43 1,420,215,720
Apr 25, 2024 3,037.93 3,060.26 3,034.65 3,052.90 3,052.90 292,300
Apr 24, 2024 3,029.40 3,045.64 3,019.12 3,044.82 3,044.82 305,300
Apr 23, 2024 3,038.61 3,044.94 3,016.52 3,021.98 3,021.98 325,600
Apr 22, 2024 3,059.06 3,078.42 3,042.54 3,044.59 3,044.59 357,200
Apr 19, 2024 3,060.30 3,080.32 3,055.06 3,065.26 3,065.26 375,500
Apr 18, 2024 3,060.03 3,102.55 3,057.76 3,074.23 3,074.23 416,300
Apr 17, 2024 3,008.06 3,071.38 3,002.06 3,071.38 3,071.38 413,400
Apr 16, 2024 3,043.55 3,052.44 3,005.34 3,007.07 3,007.07 448,100
Apr 15, 2024 3,013.67 3,066.94 2,995.54 3,057.38 3,057.38 461,200
Apr 12, 2024 3,035.58 3,043.56 3,014.83 3,019.47 3,019.47 334,200
Apr 11, 2024 3,013.57 3,050.34 3,009.90 3,034.25 3,034.25 340,900
Apr 10, 2024 3,045.96 3,049.61 3,013.59 3,027.33 3,027.33 349,000
Apr 9, 2024 3,044.61 3,051.58 3,033.21 3,048.54 3,048.54 333,500
Apr 8, 2024 3,057.33 3,077.35 3,045.47 3,047.05 3,047.05 402,900
Apr 3, 2024 3,074.89 3,079.02 3,057.40 3,069.30 3,069.30 363,200
Apr 2, 2024 3,076.88 3,085.54 3,063.98 3,074.96 3,074.96 367,300
Apr 1, 2024 3,049.02 3,078.49 3,049.02 3,077.38 3,077.38 375,400
Mar 29, 2024 3,008.38 3,041.30 3,008.17 3,041.17 3,041.17 334,800
Mar 28, 2024 2,988.59 3,033.37 2,984.12 3,010.66 3,010.66 353,200
Mar 27, 2024 3,026.81 3,030.45 2,993.14 2,993.14 2,993.14 343,200
Mar 26, 2024 3,026.92 3,036.49 3,006.26 3,031.48 3,031.48 345,900
Mar 25, 2024 3,040.50 3,065.26 3,026.31 3,026.31 3,026.31 387,500
Mar 22, 2024 3,070.55 3,073.21 3,027.76 3,048.03 3,048.03 394,700
Mar 21, 2024 3,084.41 3,090.05 3,069.27 3,077.11 3,077.11 366,900
Mar 20, 2024 3,058.65 3,081.75 3,056.65 3,079.69 3,079.69 349,200
Mar 19, 2024 3,077.98 3,090.05 3,062.63 3,062.76 3,062.76 384,100
Mar 18, 2024 3,057.21 3,085.31 3,055.92 3,084.93 3,084.93 406,700
Mar 15, 2024 3,031.52 3,056.45 3,023.22 3,054.64 3,054.64 360,300
Mar 14, 2024 3,042.41 3,060.00 3,020.64 3,038.23 3,038.23 364,100
Mar 13, 2024 3,053.34 3,061.95 3,031.90 3,043.83 3,043.83 365,000
Mar 12, 2024 3,068.18 3,075.13 3,044.86 3,055.94 3,055.94 415,700
Mar 11, 2024 3,042.62 3,068.46 3,035.45 3,068.46 3,068.46 356,500
Mar 8, 2024 3,026.17 3,049.19 3,016.90 3,046.02 3,046.02 319,200
Mar 7, 2024 3,040.21 3,063.69 3,023.12 3,027.40 3,027.40 377,200
Mar 6, 2024 3,041.75 3,060.56 3,034.35 3,039.93 3,039.93 341,000
Mar 5, 2024 3,027.10 3,052.54 3,022.18 3,047.79 3,047.79 383,500
Mar 4, 2024 3,026.61 3,040.34 3,007.68 3,039.31 3,039.31 387,800
Mar 1, 2024 3,013.82 3,032.23 3,003.76 3,027.02 3,027.02 379,100
Feb 29, 2024 2,943.62 3,015.17 2,943.62 3,015.17 3,015.17 409,700
Feb 28, 2024 3,016.26 3,031.49 2,957.85 2,957.85 2,957.85 544,100
Feb 27, 2024 2,966.42 3,015.48 2,961.15 3,015.48 3,015.48 373,000
Feb 26, 2024 3,002.12 3,009.48 2,967.06 2,977.02 2,977.02 409,000
Feb 23, 2024 2,992.91 3,009.14 2,979.97 3,004.88 3,004.88 380,100
Feb 22, 2024 2,945.45 2,988.36 2,944.50 2,988.36 2,988.36 354,100
Feb 21, 2024 2,906.02 2,994.61 2,898.05 2,950.96 2,950.96 444,200
Feb 20, 2024 2,902.88 2,927.31 2,887.47 2,922.73 2,922.73 350,100
Feb 19, 2024 2,886.59 2,910.54 2,867.71 2,910.54 2,910.54 459,000
Feb 8, 2024 2,832.49 2,867.47 2,827.90 2,865.90 2,865.90 531,100
Feb 7, 2024 2,791.51 2,829.70 2,770.53 2,829.70 2,829.70 547,100
Feb 6, 2024 2,680.49 2,802.93 2,669.67 2,789.49 2,789.49 502,800
Feb 5, 2024 2,716.08 2,739.74 2,635.09 2,702.19 2,702.19 479,000
Feb 2, 2024 2,773.29 2,791.68 2,666.33 2,730.15 2,730.15 426,200
Feb 1, 2024 2,773.42 2,805.01 2,752.78 2,770.74 2,770.74 352,900
Jan 31, 2024 2,815.50 2,834.01 2,782.59 2,788.55 2,788.55 377,100
Jan 30, 2024 2,866.28 2,881.35 2,829.25 2,830.53 2,830.53 335,700
Jan 29, 2024 2,910.61 2,923.90 2,883.33 2,883.36 2,883.36 410,600
Jan 26, 2024 2,897.92 2,924.31 2,890.48 2,910.22 2,910.22 421,100
Jan 25, 2024 2,823.83 2,906.79 2,821.71 2,906.11 2,906.11 442,000
Jan 24, 2024 2,782.14 2,823.70 2,743.40 2,820.77 2,820.77 369,100
Jan 23, 2024 2,746.89 2,784.84 2,724.16 2,770.98 2,770.98 308,700
Jan 22, 2024 2,826.50 2,828.32 2,735.37 2,756.34 2,756.34 350,200
Jan 19, 2024 2,836.98 2,849.88 2,822.84 2,832.28 2,832.28 266,700
Jan 18, 2024 2,822.67 2,849.26 2,760.98 2,845.78 2,845.78 390,400
Jan 17, 2024 2,887.29 2,887.49 2,833.61 2,833.61 2,833.61 261,300
Jan 16, 2024 2,881.56 2,896.68 2,861.13 2,893.99 2,893.99 286,300
Jan 15, 2024 2,872.56 2,904.46 2,869.22 2,886.29 2,886.29 244,600
Jan 12, 2024 2,880.04 2,904.17 2,878.88 2,881.98 2,881.98 261,600
Jan 11, 2024 2,873.80 2,896.18 2,867.72 2,886.65 2,886.65 267,100
Jan 10, 2024 2,886.98 2,903.16 2,870.42 2,877.70 2,877.70 244,000
Jan 9, 2024 2,887.11 2,900.73 2,878.41 2,893.25 2,893.25 263,000
Jan 8, 2024 2,923.46 2,924.46 2,887.54 2,887.54 2,887.54 270,300
Jan 5, 2024 2,949.82 2,967.97 2,916.72 2,929.18 2,929.18 301,000
Jan 4, 2024 2,965.51 2,966.68 2,936.64 2,954.35 2,954.35 265,000
Jan 3, 2024 2,957.11 2,971.28 2,953.29 2,967.25 2,967.25 285,500
Jan 2, 2024 2,972.77 2,976.27 2,962.28 2,962.28 2,962.28 304,100
Dec 29, 2023 2,950.84 2,975.03 2,950.02 2,974.94 2,974.94 290,700
Dec 28, 2023 2,913.11 2,961.65 2,909.39 2,954.70 2,954.70 339,200
Dec 27, 2023 2,900.15 2,917.96 2,890.17 2,914.61 2,914.61 247,900
Dec 26, 2023 2,917.97 2,917.97 2,892.84 2,898.88 2,898.88 228,100
Dec 25, 2023 2,909.88 2,920.63 2,903.99 2,918.81 2,918.81 229,800
Dec 22, 2023 2,919.29 2,935.70 2,906.51 2,914.77 2,914.77 296,600
Dec 21, 2023 2,892.02 2,924.26 2,882.02 2,918.72 2,918.72 282,500
Dec 20, 2023 2,932.12 2,937.10 2,902.04 2,902.11 2,902.11 265,600
Dec 19, 2023 2,928.76 2,940.50 2,914.13 2,932.39 2,932.39 265,900
Dec 18, 2023 2,936.58 2,951.15 2,924.33 2,930.80 2,930.80 293,100
Dec 15, 2023 2,966.30 2,976.31 2,940.03 2,942.56 2,942.56 289,300
Dec 14, 2023 2,979.70 2,986.18 2,958.07 2,958.99 2,958.99 271,500
Dec 13, 2023 2,997.34 2,997.34 2,968.76 2,968.76 2,968.76 282,800
Dec 12, 2023 2,986.33 3,003.75 2,980.45 3,003.44 3,003.44 287,600
Dec 11, 2023 2,956.29 2,995.67 2,930.42 2,991.44 2,991.44 360,200
Dec 8, 2023 2,965.39 2,980.83 2,962.33 2,969.56 2,969.56 369,100
Dec 7, 2023 2,965.65 2,976.01 2,949.14 2,966.21 2,966.21 296,200
Dec 6, 2023 2,966.95 2,985.31 2,959.60 2,968.93 2,968.93 294,100
Dec 5, 2023 3,017.01 3,017.01 2,972.30 2,972.30 2,972.30 293,900
Dec 4, 2023 3,033.30 3,038.98 3,022.35 3,022.91 3,022.91 288,200
Dec 1, 2023 3,027.35 3,035.76 3,010.23 3,031.64 3,031.64 286,100
Nov 30, 2023 3,021.10 3,030.91 3,013.77 3,029.67 3,029.67 282,900
Nov 29, 2023 3,038.46 3,038.98 3,017.66 3,021.69 3,021.69 278,000
Nov 28, 2023 3,028.60 3,039.69 3,020.23 3,038.55 3,038.55 268,900
Nov 27, 2023 3,038.19 3,038.36 3,015.01 3,031.70 3,031.70 310,500
Nov 24, 2023 3,060.33 3,060.33 3,037.20 3,040.97 3,040.97 287,800
Nov 23, 2023 3,041.68 3,062.87 3,034.30 3,061.86 3,061.86 276,600
Nov 22, 2023 3,060.50 3,067.96 3,043.61 3,043.61 3,043.61 289,100
Nov 21, 2023 3,074.83 3,089.77 3,063.34 3,067.93 3,067.93 330,700
Nov 20, 2023 3,056.93 3,072.51 3,043.51 3,068.32 3,068.32 287,600
Nov 17, 2023 3,043.62 3,055.86 3,033.75 3,054.37 3,054.37 267,600
Nov 16, 2023 3,066.85 3,071.45 3,050.93 3,050.93 3,050.93 271,100
Nov 15, 2023 3,077.03 3,080.13 3,064.35 3,072.83 3,072.83 304,300
Nov 14, 2023 3,046.82 3,059.53 3,044.43 3,056.07 3,056.07 294,800
Nov 13, 2023 3,044.03 3,048.62 3,028.17 3,046.53 3,046.53 290,400
Nov 10, 2023 3,043.56 3,044.00 3,027.09 3,038.97 3,038.97 285,500
Nov 9, 2023 3,047.65 3,063.47 3,045.83 3,053.28 3,053.28 315,600
Nov 8, 2023 3,051.15 3,062.99 3,037.29 3,052.37 3,052.37 335,700
Nov 7, 2023 3,052.92 3,064.58 3,042.47 3,057.27 3,057.27 326,900
Nov 6, 2023 3,047.13 3,058.99 3,037.69 3,058.41 3,058.41 372,900
Nov 3, 2023 3,012.47 3,040.98 3,012.47 3,030.80 3,030.80 268,500
Nov 2, 2023 3,028.67 3,038.64 3,009.12 3,009.41 3,009.41 268,800
Nov 1, 2023 3,038.18 3,038.33 3,013.93 3,023.08 3,023.08 280,100
Oct 31, 2023 3,019.65 3,023.00 3,006.61 3,018.77 3,018.77 319,900
Oct 30, 2023 3,009.61 3,028.26 3,002.35 3,021.55 3,021.55 360,600
Oct 27, 2023 2,978.40 3,029.21 2,974.88 3,017.78 3,017.78 321,800
Oct 26, 2023 2,960.10 2,990.33 2,956.01 2,988.30 2,988.30 291,800
Oct 25, 2023 2,986.41 2,993.29 2,972.42 2,974.11 2,974.11 332,400
Oct 24, 2023 2,944.31 2,964.76 2,929.09 2,962.24 2,962.24 311,000
Oct 23, 2023 2,969.79 2,973.66 2,923.51 2,939.29 2,939.29 278,900
Oct 20, 2023 2,995.36 3,006.27 2,977.17 2,983.06 2,983.06 267,100
Oct 19, 2023 3,043.20 3,043.20 3,004.77 3,005.39 3,005.39 304,000
Oct 18, 2023 3,076.58 3,076.58 3,057.06 3,058.71 3,058.71 268,600
Oct 17, 2023 3,076.43 3,084.07 3,064.89 3,083.50 3,083.50 259,000
Oct 16, 2023 3,091.06 3,091.13 3,063.69 3,073.81 3,073.81 263,900
Oct 13, 2023 3,092.00 3,094.92 3,080.55 3,088.10 3,088.10 255,100
Oct 12, 2023 3,101.71 3,109.99 3,092.18 3,107.90 3,107.90 274,800
Oct 11, 2023 3,085.70 3,095.66 3,071.94 3,078.96 3,078.96 259,900
Oct 10, 2023 3,104.37 3,109.98 3,073.19 3,075.24 3,075.24 255,300
Oct 9, 2023 3,100.00 3,103.36 3,072.64 3,096.92 3,096.92 264,400
Sep 28, 2023 3,117.75 3,121.83 3,105.94 3,110.48 3,110.48 236,300
Sep 27, 2023 3,104.04 3,125.45 3,103.84 3,107.32 3,107.32 240,500
Sep 26, 2023 3,114.02 3,120.29 3,102.27 3,102.27 3,102.27 222,600
Sep 25, 2023 3,131.21 3,131.21 3,112.15 3,115.61 3,115.61 258,100
Sep 22, 2023 3,084.76 3,132.56 3,078.80 3,132.43 3,132.43 286,000
Sep 21, 2023 3,103.18 3,113.49 3,084.70 3,084.70 3,084.70 228,700
Sep 20, 2023 3,118.67 3,122.13 3,108.16 3,108.57 3,108.57 228,100
Sep 19, 2023 3,123.99 3,131.13 3,113.53 3,124.96 3,124.96 253,700
Sep 18, 2023 3,110.44 3,128.70 3,098.50 3,125.93 3,125.93 259,400
Sep 15, 2023 3,133.59 3,141.96 3,107.45 3,117.74 3,117.74 292,000
Sep 14, 2023 3,124.85 3,135.03 3,111.86 3,126.55 3,126.55 264,000
Sep 13, 2023 3,137.77 3,143.76 3,106.97 3,123.07 3,123.07 249,700
Sep 12, 2023 3,140.34 3,147.51 3,134.32 3,137.06 3,137.06 234,700
Sep 11, 2023 3,119.61 3,155.10 3,113.82 3,142.78 3,142.78 290,400
Sep 8, 2023 3,114.23 3,126.04 3,104.67 3,116.72 3,116.72 228,100
Sep 7, 2023 3,152.20 3,152.27 3,120.82 3,122.35 3,122.35 269,300
Sep 6, 2023 3,147.14 3,162.15 3,136.90 3,158.08 3,158.08 267,000
Sep 5, 2023 3,169.74 3,169.74 3,150.08 3,154.37 3,154.37 294,100
Sep 4, 2023 3,145.94 3,177.06 3,143.38 3,177.06 3,177.06 366,400
Sep 1, 2023 3,126.02 3,143.85 3,123.19 3,133.25 3,133.25 292,300
Aug 31, 2023 3,134.55 3,139.98 3,113.95 3,119.88 3,119.88 313,400
Aug 30, 2023 3,144.41 3,153.69 3,126.90 3,137.14 3,137.14 347,500
Aug 29, 2023 3,091.94 3,145.76 3,090.44 3,135.89 3,135.89 398,900
Aug 28, 2023 3,219.04 3,219.04 3,089.12 3,098.64 3,098.64 485,600
Aug 25, 2023 3,068.62 3,085.05 3,053.04 3,064.07 3,064.07 225,200
Aug 24, 2023 3,085.91 3,106.18 3,072.95 3,082.24 3,082.24 300,000
Aug 23, 2023 3,116.27 3,116.38 3,077.61 3,078.40 3,078.40 272,200
Aug 22, 2023 3,103.78 3,126.78 3,074.53 3,120.33 3,120.33 309,300
Aug 21, 2023 3,125.99 3,134.96 3,092.98 3,092.98 3,092.98 265,800
Aug 18, 2023 3,165.10 3,179.12 3,131.95 3,131.95 3,131.95 294,400
Aug 17, 2023 3,137.35 3,167.45 3,123.25 3,163.74 3,163.74 294,700
Aug 16, 2023 3,164.70 3,176.63 3,149.72 3,150.13 3,150.13 281,700
Aug 15, 2023 3,180.56 3,186.23 3,147.35 3,176.18 3,176.18 273,300
Aug 14, 2023 3,159.71 3,180.51 3,141.66 3,178.43 3,178.43 299,800
Aug 11, 2023 3,254.48 3,254.48 3,189.25 3,189.25 3,189.25 330,100
Aug 10, 2023 3,242.21 3,257.03 3,234.12 3,254.56 3,254.56 287,400
Aug 9, 2023 3,251.15 3,257.08 3,240.29 3,244.49 3,244.49 271,200
Aug 8, 2023 3,260.72 3,274.52 3,246.67 3,260.62 3,260.62 316,500
Aug 7, 2023 3,276.78 3,276.78 3,258.54 3,268.83 3,268.83 360,300
Aug 4, 2023 3,296.09 3,315.05 3,281.73 3,288.08 3,288.08 470,900
Aug 3, 2023 3,254.56 3,280.86 3,247.27 3,280.46 3,280.46 384,700
Aug 2, 2023 3,281.86 3,290.82 3,252.30 3,261.69 3,261.69 405,300
Aug 1, 2023 3,288.76 3,305.34 3,279.57 3,290.95 3,290.95 459,900
Jul 31, 2023 3,287.21 3,322.13 3,281.01 3,291.04 3,291.04 459,000
Jul 28, 2023 3,206.74 3,280.28 3,200.99 3,275.93 3,275.93 411,100
Jul 27, 2023 3,225.48 3,245.60 3,210.47 3,216.67 3,216.67 327,100
Jul 26, 2023 3,228.09 3,229.89 3,212.88 3,223.03 3,223.03 317,200
Jul 25, 2023 3,201.46 3,231.75 3,201.46 3,231.52 3,231.52 348,600
Jul 24, 2023 3,157.47 3,178.73 3,151.13 3,164.16 3,164.16 216,600
Jul 21, 2023 3,163.42 3,185.64 3,157.33 3,167.75 3,167.75 225,300
Jul 20, 2023 3,201.91 3,209.06 3,165.67 3,169.52 3,169.52 238,900
Jul 19, 2023 3,195.01 3,204.36 3,181.56 3,198.84 3,198.84 217,400
Jul 18, 2023 3,206.79 3,210.25 3,190.00 3,197.82 3,197.82 235,000
Jul 17, 2023 3,219.02 3,219.02 3,195.89 3,209.63 3,209.63 250,200
Jul 14, 2023 3,240.97 3,248.38 3,234.00 3,237.70 3,237.70 273,300
Jul 13, 2023 3,202.70 3,238.47 3,202.70 3,236.48 3,236.48 276,600
Jul 12, 2023 3,220.38 3,224.33 3,193.44 3,196.13 3,196.13 271,400
Jul 11, 2023 3,211.12 3,221.68 3,200.38 3,221.37 3,221.37 227,600
Jul 10, 2023 3,208.73 3,216.53 3,192.66 3,203.70 3,203.70 236,600
Jul 7, 2023 3,197.47 3,212.05 3,189.21 3,196.61 3,196.61 255,700
Jul 6, 2023 3,215.86 3,229.48 3,199.72 3,205.57 3,205.57 246,100
Jul 5, 2023 3,240.05 3,241.84 3,218.60 3,222.95 3,222.95 264,000
Jul 4, 2023 3,241.23 3,246.96 3,233.99 3,245.35 3,245.35 279,200
Jul 3, 2023 3,209.16 3,246.86 3,209.16 3,243.98 3,243.98 312,400
Jun 30, 2023 3,178.92 3,212.99 3,177.99 3,202.06 3,202.06 265,400
Jun 29, 2023 3,185.42 3,196.50 3,179.53 3,182.38 3,182.38 250,300
Jun 28, 2023 3,183.49 3,192.66 3,157.12 3,189.38 3,189.38 276,200
Jun 27, 2023 3,153.31 3,194.41 3,148.27 3,189.44 3,189.44 287,600
Jun 26, 2023 3,177.23 3,181.08 3,144.25 3,150.62 3,150.62 308,100
Jun 21, 2023 3,230.11 3,236.36 3,197.90 3,197.90 3,197.90 294,400
Jun 20, 2023 3,252.54 3,252.84 3,237.79 3,240.36 3,240.36 298,300
Jun 19, 2023 3,271.16 3,271.16 3,251.78 3,255.81 3,255.81 327,800
Jun 16, 2023 3,256.30 3,276.55 3,255.50 3,273.33 3,273.33 326,300
Jun 15, 2023 3,230.45 3,252.98 3,229.15 3,252.98 3,252.98 313,300
Jun 14, 2023 3,238.12 3,248.46 3,226.77 3,228.99 3,228.99 303,500
Jun 13, 2023 3,223.90 3,235.09 3,215.50 3,233.67 3,233.67 280,600
Jun 12, 2023 3,225.30 3,239.44 3,210.71 3,228.83 3,228.83 313,800
Jun 9, 2023 3,213.03 3,231.41 3,206.10 3,231.41 3,231.41 314,200
Jun 8, 2023 3,194.83 3,225.53 3,180.54 3,213.59 3,213.59 293,500
Jun 7, 2023 3,197.47 3,210.33 3,188.01 3,197.76 3,197.76 258,100
Jun 6, 2023 3,228.41 3,247.35 3,189.27 3,195.34 3,195.34 308,300
Jun 5, 2023 3,231.81 3,244.18 3,221.63 3,232.44 3,232.44 278,100
Jun 2, 2023 3,212.45 3,233.99 3,211.74 3,230.07 3,230.07 294,700
Jun 1, 2023 3,196.15 3,225.09 3,189.52 3,204.63 3,204.63 312,300
May 31, 2023 3,214.66 3,216.36 3,190.27 3,204.56 3,204.56 294,600
May 30, 2023 3,214.67 3,230.63 3,186.63 3,224.21 3,224.21 303,500
May 29, 2023 3,219.76 3,230.97 3,208.96 3,221.45 3,221.45 297,400
May 26, 2023 3,198.88 3,220.77 3,179.82 3,212.50 3,212.50 261,700
May 25, 2023 3,197.36 3,207.02 3,168.57 3,201.26 3,201.26 283,600
May 24, 2023 3,237.70 3,237.70 3,204.38 3,204.75 3,204.75 288,700
May 23, 2023 3,294.79 3,298.23 3,246.24 3,246.24 3,246.24 275,300
May 22, 2023 3,278.60 3,308.53 3,276.54 3,296.47 3,296.47 273,900
May 19, 2023 3,288.89 3,302.34 3,268.22 3,283.54 3,283.54 285,400
May 18, 2023 3,288.41 3,313.86 3,284.17 3,297.32 3,297.32 310,000
May 17, 2023 3,281.97 3,298.52 3,269.89 3,284.23 3,284.23 285,700
May 16, 2023 3,310.16 3,317.90 3,282.49 3,290.99 3,290.99 322,500
May 15, 2023 3,269.88 3,310.74 3,235.87 3,310.74 3,310.74 388,000
May 12, 2023 3,304.46 3,319.13 3,271.43 3,272.36 3,272.36 347,300
May 11, 2023 3,323.66 3,333.25 3,307.29 3,309.55 3,309.55 354,300
May 10, 2023 3,347.70 3,349.72 3,305.25 3,319.15 3,319.15 451,700
May 9, 2023 3,402.39 3,418.95 3,356.12 3,357.67 3,357.67 573,000
May 8, 2023 3,340.99 3,400.18 3,340.99 3,395.00 3,395.00 534,100
May 5, 2023 3,350.65 3,364.14 3,321.19 3,334.50 3,334.50 436,500
May 4, 2023 3,306.48 3,352.75 3,302.03 3,350.46 3,350.46 483,400
Apr 28, 2023 3,283.12 3,324.88 3,283.12 3,323.27 3,323.27 401,600
Apr 27, 2023 3,256.23 3,299.30 3,253.11 3,285.88 3,285.88 341,600
Apr 26, 2023 3,255.22 3,277.98 3,239.99 3,264.10 3,264.10 357,900

Related Tickers

^GSPC S&P 500
5,048.42
-0.46%
 
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
 
^IXIC NASDAQ Composite
15,611.76
-0.64%
 
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
 
^BUK100P Cboe UK 100
806.44
+0.46%
 
^RUT Russell 2000
1,981.12
-0.72%
 
^VIX CBOE Volatility Index
15.37
-3.76%
 
^FTSE FTSE 100
8,078.86
+0.48%
 
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
 
^FCHI CAC 40
8,016.65
-0.93%
 
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
 
^N100 Euronext 100 Index
1,504.93
-0.72%
 
^BFX BEL 20
3,857.94
-0.67%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,780.35
+0.40%
 
^HSI HANG SENG INDEX
17,626.91
+1.98%
 
399001.SZ Shenzhen Index
9,392.84
+1.39%
 
^STI STI Index
3,274.78
-0.39%
 
^AXJO S&P/ASX 200
7,586.60
-1.25%
 
^AORD ALL ORDINARIES
7,848.30
-1.12%
 
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
 
^JKSE IDX COMPOSITE
7,120.79
-0.48%
 
^KLSE FTSE Bursa Malaysia KLCI
1,572.67
+0.22%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,838.28
-0.91%
 
^KS11 KOSPI Composite Index
2,658.91
+1.15%
 
^TWII TSEC weighted index
20,158.71
+1.52%
 
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
 
^BVSP IBOVESPA
124,645.58
-0.08%
 
^MXX IPC MEXICO
57,085.84
+1.10%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%