Chicago Options - Delayed Quote • USD
Buy write Monthly Index (^BXM)
At close: April 24 at 4:15 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 24, 2024 | 1,840.69 | 1,841.55 | 1,835.77 | 1,838.98 | 1,838.98 | - |
| Apr 23, 2024 | 1,832.22 | 1,839.32 | 1,832.01 | 1,838.35 | 1,838.35 | - |
| Apr 22, 2024 | 1,823.51 | 1,832.49 | 1,819.57 | 1,828.41 | 1,828.41 | - |
| Apr 19, 2024 | 1,819.70 | 1,822.89 | 1,813.80 | 1,817.05 | 1,817.05 | - |
| Apr 18, 2024 | 1,838.51 | 1,846.05 | 1,826.39 | 1,829.68 | 1,829.68 | - |
| Apr 17, 2024 | 1,849.51 | 1,851.51 | 1,828.08 | 1,833.38 | 1,833.38 | - |
| Apr 16, 2024 | 1,844.20 | 1,850.49 | 1,838.22 | 1,842.37 | 1,842.37 | - |
| Apr 15, 2024 | 1,864.46 | 1,866.51 | 1,840.87 | 1,843.67 | 1,843.67 | - |
| Apr 12, 2024 | 1,861.71 | 1,863.65 | 1,851.21 | 1,856.35 | 1,856.35 | - |
| Apr 11, 2024 | 1,862.74 | 1,867.77 | 1,857.24 | 1,867.13 | 1,867.13 | - |
| Apr 10, 2024 | 1,858.89 | 1,862.74 | 1,856.08 | 1,860.41 | 1,860.41 | - |
| Apr 9, 2024 | 1,865.28 | 1,865.77 | 1,857.39 | 1,864.20 | 1,864.20 | - |
| Apr 8, 2024 | 1,862.66 | 1,864.55 | 1,861.37 | 1,862.61 | 1,862.61 | - |
| Apr 5, 2024 | 1,854.74 | 1,862.86 | 1,854.74 | 1,861.26 | 1,861.26 | - |
| Apr 4, 2024 | 1,864.81 | 1,866.03 | 1,851.72 | 1,852.08 | 1,852.08 | - |
| Apr 3, 2024 | 1,859.39 | 1,863.05 | 1,859.39 | 1,860.82 | 1,860.82 | - |
| Apr 2, 2024 | 1,859.35 | 1,860.20 | 1,856.65 | 1,859.35 | 1,859.35 | - |
| Apr 1, 2024 | 1,863.63 | 1,865.24 | 1,861.54 | 1,864.00 | 1,864.00 | - |
| Mar 28, 2024 | 1,861.61 | 1,864.23 | 1,861.21 | 1,863.77 | 1,863.77 | - |
| Mar 27, 2024 | 1,860.67 | 1,861.69 | 1,858.68 | 1,860.68 | 1,860.68 | - |
| Mar 26, 2024 | 1,858.75 | 1,859.74 | 1,855.76 | 1,855.76 | 1,855.76 | - |
| Mar 25, 2024 | 1,857.23 | 1,858.46 | 1,856.81 | 1,857.59 | 1,857.59 | - |
| Mar 22, 2024 | 1,857.81 | 1,859.01 | 1,856.89 | 1,858.02 | 1,858.02 | - |
| Mar 21, 2024 | 1,858.18 | 1,858.90 | 1,856.97 | 1,857.40 | 1,857.40 | - |
| Mar 20, 2024 | 1,848.43 | 1,855.10 | 1,847.97 | 1,854.70 | 1,854.70 | - |
| Mar 19, 2024 | 1,841.79 | 1,848.43 | 1,840.74 | 1,848.20 | 1,848.20 | - |
| Mar 18, 2024 | 1,844.17 | 1,846.63 | 1,842.45 | 1,842.98 | 1,842.98 | - |
| Mar 15, 2024 | 1,836.30 | 1,838.57 | 1,835.43 | 1,836.97 | 1,836.97 | - |
| Mar 14, 2024 | 1,830.81 | 1,832.07 | 1,829.31 | 1,829.31 | 1,829.31 | - |
| Mar 13, 2024 | 1,829.84 | 1,830.76 | 1,829.15 | 1,829.83 | 1,829.83 | - |
| Mar 12, 2024 | 1,829.43 | 1,830.56 | 1,828.11 | 1,830.10 | 1,830.10 | - |
| Mar 11, 2024 | 1,826.36 | 1,827.79 | 1,824.96 | 1,826.89 | 1,826.89 | - |
| Mar 8, 2024 | 1,828.44 | 1,829.34 | 1,825.58 | 1,826.54 | 1,826.54 | - |
| Mar 7, 2024 | 1,826.16 | 1,827.86 | 1,825.34 | 1,827.44 | 1,827.44 | - |
| Mar 6, 2024 | 1,824.67 | 1,824.92 | 1,822.00 | 1,823.20 | 1,823.20 | - |
| Mar 5, 2024 | 1,823.62 | 1,824.02 | 1,818.15 | 1,820.73 | 1,820.73 | - |
| Mar 4, 2024 | 1,824.61 | 1,825.75 | 1,823.98 | 1,824.15 | 1,824.15 | - |
| Mar 1, 2024 | 1,822.06 | 1,824.29 | 1,821.46 | 1,824.09 | 1,824.09 | - |
| Feb 29, 2024 | 1,820.65 | 1,824.06 | 1,817.34 | 1,823.60 | 1,823.60 | - |
| Feb 28, 2024 | 1,816.59 | 1,818.30 | 1,815.68 | 1,817.00 | 1,817.00 | - |
| Feb 27, 2024 | 1,816.70 | 1,818.20 | 1,815.38 | 1,817.72 | 1,817.72 | - |
| Feb 26, 2024 | 1,817.78 | 1,818.31 | 1,815.66 | 1,816.06 | 1,816.06 | - |
| Feb 23, 2024 | 1,817.22 | 1,817.76 | 1,814.97 | 1,816.52 | 1,816.52 | - |
| Feb 22, 2024 | 1,810.03 | 1,815.38 | 1,809.45 | 1,815.22 | 1,815.22 | - |
| Feb 21, 2024 | 1,793.07 | 1,798.36 | 1,790.04 | 1,798.22 | 1,798.22 | - |
| Feb 20, 2024 | 1,798.48 | 1,799.49 | 1,791.04 | 1,795.75 | 1,795.75 | - |
| Feb 16, 2024 | 1,805.14 | 1,806.24 | 1,800.00 | 1,801.36 | 1,801.36 | - |
| Feb 15, 2024 | 1,804.95 | 1,805.65 | 1,804.04 | 1,804.32 | 1,804.32 | - |
| Feb 14, 2024 | 1,804.00 | 1,804.79 | 1,802.61 | 1,804.79 | 1,804.79 | - |
| Feb 13, 2024 | 1,801.52 | 1,804.11 | 1,801.41 | 1,802.60 | 1,802.60 | - |
| Feb 12, 2024 | 1,802.62 | 1,804.71 | 1,802.07 | 1,802.07 | 1,802.07 | - |
| Feb 9, 2024 | 1,803.03 | 1,803.85 | 1,801.80 | 1,802.90 | 1,802.90 | - |
| Feb 8, 2024 | 1,801.81 | 1,803.26 | 1,801.17 | 1,801.80 | 1,801.80 | - |
| Feb 7, 2024 | 1,800.98 | 1,802.24 | 1,800.09 | 1,801.17 | 1,801.17 | - |
| Feb 6, 2024 | 1,800.07 | 1,801.29 | 1,798.50 | 1,800.49 | 1,800.49 | - |
| Feb 5, 2024 | 1,799.70 | 1,800.70 | 1,797.89 | 1,800.19 | 1,800.19 | - |
| Feb 2, 2024 | 1,797.55 | 1,799.72 | 1,794.48 | 1,798.47 | 1,798.47 | - |
| Feb 1, 2024 | 1,792.49 | 1,795.94 | 1,790.75 | 1,795.32 | 1,795.32 | - |
| Jan 31, 2024 | 1,794.96 | 1,795.51 | 1,788.53 | 1,789.06 | 1,789.06 | - |
| Jan 30, 2024 | 1,795.11 | 1,796.54 | 1,794.08 | 1,795.10 | 1,795.10 | - |
| Jan 29, 2024 | 1,791.69 | 1,795.25 | 1,791.31 | 1,794.37 | 1,794.37 | - |
| Jan 26, 2024 | 1,791.20 | 1,792.75 | 1,790.07 | 1,791.97 | 1,791.97 | - |
| Jan 25, 2024 | 1,790.33 | 1,791.41 | 1,787.97 | 1,790.45 | 1,790.45 | - |
| Jan 24, 2024 | 1,790.95 | 1,791.97 | 1,788.11 | 1,788.18 | 1,788.18 | - |
| Jan 23, 2024 | 1,786.33 | 1,788.43 | 1,785.26 | 1,787.95 | 1,787.95 | - |
| Jan 22, 2024 | 1,784.58 | 1,786.07 | 1,784.00 | 1,785.03 | 1,785.03 | - |
| Jan 19, 2024 | 1,780.69 | 1,782.73 | 1,780.39 | 1,782.71 | 1,782.71 | - |
| Jan 18, 2024 | 1,772.78 | 1,775.11 | 1,772.47 | 1,774.61 | 1,774.61 | - |
| Jan 17, 2024 | 1,768.09 | 1,771.17 | 1,765.84 | 1,771.15 | 1,771.15 | - |
| Jan 16, 2024 | 1,770.63 | 1,772.55 | 1,769.10 | 1,771.89 | 1,771.89 | - |
| Jan 12, 2024 | 1,770.92 | 1,771.76 | 1,769.25 | 1,771.75 | 1,771.75 | - |
| Jan 11, 2024 | 1,771.06 | 1,771.62 | 1,764.92 | 1,770.78 | 1,770.78 | - |
| Jan 10, 2024 | 1,766.40 | 1,768.84 | 1,765.96 | 1,768.73 | 1,768.73 | - |
| Jan 9, 2024 | 1,762.10 | 1,766.02 | 1,760.93 | 1,765.77 | 1,765.77 | - |
| Jan 8, 2024 | 1,754.45 | 1,765.06 | 1,754.45 | 1,765.06 | 1,765.06 | - |
| Jan 5, 2024 | 1,751.10 | 1,757.37 | 1,749.36 | 1,753.02 | 1,753.02 | - |
| Jan 4, 2024 | 1,751.28 | 1,757.27 | 1,749.12 | 1,749.20 | 1,749.20 | - |
| Jan 3, 2024 | 1,754.31 | 1,756.29 | 1,750.51 | 1,751.50 | 1,751.50 | - |
| Jan 2, 2024 | 1,755.65 | 1,758.68 | 1,754.02 | 1,756.91 | 1,756.91 | - |
| Dec 29, 2023 | 1,759.84 | 1,760.18 | 1,756.07 | 1,758.00 | 1,758.00 | - |
| Dec 28, 2023 | 1,759.42 | 1,760.42 | 1,758.74 | 1,758.74 | 1,758.74 | - |
| Dec 27, 2023 | 1,756.37 | 1,757.90 | 1,756.10 | 1,756.73 | 1,756.73 | - |
| Dec 26, 2023 | 1,753.30 | 1,756.56 | 1,752.94 | 1,755.43 | 1,755.43 | - |
| Dec 22, 2023 | 1,751.62 | 1,752.91 | 1,748.73 | 1,751.19 | 1,751.19 | - |
| Dec 21, 2023 | 1,748.87 | 1,750.09 | 1,742.87 | 1,749.79 | 1,749.79 | - |
| Dec 20, 2023 | 1,751.48 | 1,753.35 | 1,741.17 | 1,741.21 | 1,741.21 | - |
| Dec 19, 2023 | 1,749.81 | 1,752.20 | 1,749.20 | 1,752.18 | 1,752.18 | - |
| Dec 18, 2023 | 1,747.41 | 1,749.58 | 1,746.96 | 1,748.39 | 1,748.39 | - |
| Dec 15, 2023 | 1,743.71 | 1,746.23 | 1,742.32 | 1,746.17 | 1,746.17 | - |
| Dec 14, 2023 | 1,735.17 | 1,736.58 | 1,733.77 | 1,734.43 | 1,734.43 | - |
| Dec 13, 2023 | 1,734.51 | 1,735.70 | 1,733.23 | 1,734.16 | 1,734.16 | - |
| Dec 12, 2023 | 1,733.63 | 1,734.53 | 1,733.42 | 1,734.52 | 1,734.52 | - |
| Dec 11, 2023 | 1,732.57 | 1,733.76 | 1,732.18 | 1,733.48 | 1,733.48 | - |
| Dec 8, 2023 | 1,730.10 | 1,732.49 | 1,730.00 | 1,732.20 | 1,732.20 | - |
| Dec 7, 2023 | 1,728.94 | 1,730.28 | 1,727.74 | 1,730.28 | 1,730.28 | - |
| Dec 6, 2023 | 1,728.24 | 1,729.12 | 1,725.42 | 1,725.57 | 1,725.57 | - |
| Dec 5, 2023 | 1,725.27 | 1,727.51 | 1,724.57 | 1,726.29 | 1,726.29 | - |
| Dec 4, 2023 | 1,724.41 | 1,726.66 | 1,723.40 | 1,726.35 | 1,726.35 | - |
| Dec 1, 2023 | 1,724.20 | 1,727.77 | 1,723.26 | 1,727.77 | 1,727.77 | - |
| Nov 30, 2023 | 1,722.97 | 1,724.87 | 1,720.68 | 1,724.40 | 1,724.40 | - |
| Nov 29, 2023 | 1,723.90 | 1,725.09 | 1,721.07 | 1,721.36 | 1,721.36 | - |
| Nov 28, 2023 | 1,720.89 | 1,723.28 | 1,720.04 | 1,722.06 | 1,722.06 | - |
| Nov 27, 2023 | 1,721.26 | 1,722.03 | 1,719.94 | 1,720.99 | 1,720.99 | - |
| Nov 24, 2023 | 1,719.27 | 1,721.32 | 1,719.01 | 1,721.31 | 1,721.31 | - |
| Nov 22, 2023 | 1,718.85 | 1,720.13 | 1,717.64 | 1,719.50 | 1,719.50 | - |
| Nov 21, 2023 | 1,714.50 | 1,716.31 | 1,713.13 | 1,715.32 | 1,715.32 | - |
| Nov 20, 2023 | 1,710.53 | 1,716.91 | 1,710.53 | 1,715.20 | 1,715.20 | - |
| Nov 17, 2023 | 1,710.45 | 1,711.27 | 1,708.83 | 1,709.90 | 1,709.90 | - |
| Nov 16, 2023 | 1,711.96 | 1,712.81 | 1,710.83 | 1,712.61 | 1,712.61 | - |
| Nov 15, 2023 | 1,710.84 | 1,712.22 | 1,710.42 | 1,710.57 | 1,710.57 | - |
| Nov 14, 2023 | 1,710.24 | 1,712.32 | 1,709.98 | 1,710.85 | 1,710.85 | - |
| Nov 13, 2023 | 1,710.96 | 1,711.37 | 1,710.07 | 1,710.70 | 1,710.70 | - |
| Nov 10, 2023 | 1,708.55 | 1,710.51 | 1,707.72 | 1,709.88 | 1,709.88 | - |
| Nov 9, 2023 | 1,709.27 | 1,709.65 | 1,707.14 | 1,708.04 | 1,708.04 | - |
| Nov 8, 2023 | 1,708.27 | 1,708.60 | 1,706.94 | 1,707.91 | 1,707.91 | - |
| Nov 7, 2023 | 1,706.78 | 1,707.93 | 1,705.41 | 1,707.16 | 1,707.16 | - |
| Nov 6, 2023 | 1,705.90 | 1,706.43 | 1,704.05 | 1,705.90 | 1,705.90 | - |
| Nov 3, 2023 | 1,702.18 | 1,705.15 | 1,702.16 | 1,704.56 | 1,704.56 | - |
| Nov 2, 2023 | 1,694.40 | 1,700.42 | 1,694.40 | 1,700.11 | 1,700.11 | - |
| Nov 1, 2023 | 1,677.86 | 1,688.27 | 1,677.27 | 1,687.22 | 1,687.22 | - |
| Oct 31, 2023 | 1,668.06 | 1,676.28 | 1,663.72 | 1,675.90 | 1,675.90 | - |
| Oct 30, 2023 | 1,660.49 | 1,669.62 | 1,656.56 | 1,666.78 | 1,666.78 | - |
| Oct 27, 2023 | 1,661.06 | 1,662.61 | 1,646.28 | 1,650.65 | 1,650.65 | - |
| Oct 26, 2023 | 1,664.01 | 1,666.85 | 1,652.27 | 1,655.40 | 1,655.40 | - |
| Oct 25, 2023 | 1,675.78 | 1,676.22 | 1,664.89 | 1,666.83 | 1,666.83 | - |
| Oct 24, 2023 | 1,676.75 | 1,680.86 | 1,672.88 | 1,679.12 | 1,679.12 | - |
| Oct 23, 2023 | 1,668.58 | 1,679.14 | 1,663.73 | 1,671.53 | 1,671.53 | - |
| Oct 20, 2023 | 1,676.21 | 1,676.78 | 1,669.99 | 1,670.59 | 1,670.59 | - |
| Oct 19, 2023 | 1,705.31 | 1,711.33 | 1,684.01 | 1,687.15 | 1,687.15 | - |
| Oct 18, 2023 | 1,717.40 | 1,720.79 | 1,697.17 | 1,701.41 | 1,701.41 | - |
| Oct 17, 2023 | 1,712.09 | 1,731.52 | 1,710.49 | 1,724.22 | 1,724.22 | - |
| Oct 16, 2023 | 1,713.85 | 1,727.21 | 1,713.85 | 1,724.06 | 1,724.06 | - |
| Oct 13, 2023 | 1,721.80 | 1,724.25 | 1,699.90 | 1,706.26 | 1,706.26 | - |
| Oct 12, 2023 | 1,725.22 | 1,727.32 | 1,705.02 | 1,714.37 | 1,714.37 | - |
| Oct 11, 2023 | 1,721.47 | 1,723.66 | 1,711.70 | 1,723.29 | 1,723.29 | - |
| Oct 10, 2023 | 1,709.34 | 1,724.33 | 1,709.04 | 1,715.75 | 1,715.75 | - |
| Oct 9, 2023 | 1,690.52 | 1,709.21 | 1,688.27 | 1,707.23 | 1,707.23 | - |
| Oct 6, 2023 | 1,669.38 | 1,702.46 | 1,663.54 | 1,696.91 | 1,696.91 | - |
| Oct 5, 2023 | 1,677.46 | 1,681.08 | 1,665.52 | 1,677.85 | 1,677.85 | - |
| Oct 4, 2023 | 1,669.89 | 1,681.03 | 1,662.82 | 1,679.52 | 1,679.52 | - |
| Oct 3, 2023 | 1,680.64 | 1,685.38 | 1,661.07 | 1,666.13 | 1,666.13 | - |
| Oct 2, 2023 | 1,683.89 | 1,692.41 | 1,677.57 | 1,688.11 | 1,688.11 | - |
| Sep 29, 2023 | 1,701.73 | 1,703.42 | 1,682.89 | 1,687.38 | 1,687.38 | - |
| Sep 28, 2023 | 1,678.78 | 1,696.95 | 1,678.44 | 1,690.97 | 1,690.97 | - |
| Sep 27, 2023 | 1,686.29 | 1,687.27 | 1,668.26 | 1,681.23 | 1,681.23 | - |
| Sep 26, 2023 | 1,692.83 | 1,694.09 | 1,677.64 | 1,680.44 | 1,680.44 | - |
| Sep 25, 2023 | 1,692.34 | 1,702.22 | 1,690.38 | 1,701.84 | 1,701.84 | - |
| Sep 22, 2023 | 1,701.43 | 1,707.91 | 1,694.49 | 1,695.76 | 1,695.76 | - |
| Sep 21, 2023 | 1,711.29 | 1,713.94 | 1,697.72 | 1,697.95 | 1,697.95 | - |
| Sep 20, 2023 | 1,729.10 | 1,730.77 | 1,718.06 | 1,718.17 | 1,718.17 | - |
| Sep 19, 2023 | 1,726.81 | 1,728.20 | 1,721.04 | 1,727.09 | 1,727.09 | - |
| Sep 18, 2023 | 1,726.77 | 1,730.87 | 1,725.66 | 1,728.40 | 1,728.40 | - |
| Sep 15, 2023 | 1,728.60 | 1,729.14 | 1,726.79 | 1,727.43 | 1,727.43 | - |
| Sep 14, 2023 | 1,740.21 | 1,740.73 | 1,739.53 | 1,740.13 | 1,740.13 | - |
| Sep 13, 2023 | 1,738.19 | 1,739.85 | 1,737.99 | 1,739.34 | 1,739.34 | - |
| Sep 12, 2023 | 1,738.47 | 1,739.41 | 1,737.88 | 1,738.03 | 1,738.03 | - |
| Sep 11, 2023 | 1,738.08 | 1,738.93 | 1,737.32 | 1,738.47 | 1,738.47 | - |
| Sep 8, 2023 | 1,736.79 | 1,737.94 | 1,736.38 | 1,736.92 | 1,736.92 | - |
| Sep 7, 2023 | 1,733.25 | 1,736.15 | 1,733.04 | 1,735.70 | 1,735.70 | - |
| Sep 6, 2023 | 1,734.77 | 1,736.15 | 1,732.99 | 1,734.93 | 1,734.93 | - |
| Sep 5, 2023 | 1,734.90 | 1,736.05 | 1,734.45 | 1,735.56 | 1,735.56 | - |
| Sep 1, 2023 | 1,735.12 | 1,736.17 | 1,734.44 | 1,735.46 | 1,735.46 | - |
| Aug 31, 2023 | 1,735.02 | 1,735.02 | 1,733.26 | 1,733.71 | 1,733.71 | - |
| Aug 30, 2023 | 1,731.41 | 1,733.64 | 1,731.35 | 1,732.58 | 1,732.58 | - |
| Aug 29, 2023 | 1,727.20 | 1,732.24 | 1,726.84 | 1,731.21 | 1,731.21 | - |
| Aug 28, 2023 | 1,724.29 | 1,727.03 | 1,723.47 | 1,726.26 | 1,726.26 | - |
| Aug 25, 2023 | 1,717.71 | 1,722.98 | 1,711.05 | 1,721.27 | 1,721.27 | - |
| Aug 24, 2023 | 1,723.88 | 1,724.95 | 1,714.51 | 1,714.64 | 1,714.64 | - |
| Aug 23, 2023 | 1,716.58 | 1,722.60 | 1,716.58 | 1,721.59 | 1,721.59 | - |
| Aug 22, 2023 | 1,717.57 | 1,717.77 | 1,712.93 | 1,714.24 | 1,714.24 | - |
| Aug 21, 2023 | 1,710.93 | 1,716.08 | 1,707.96 | 1,714.80 | 1,714.80 | - |
| Aug 18, 2023 | 1,706.19 | 1,710.33 | 1,706.11 | 1,708.22 | 1,708.22 | - |
| Aug 17, 2023 | 1,728.42 | 1,728.43 | 1,706.83 | 1,708.94 | 1,708.94 | - |
| Aug 16, 2023 | 1,733.67 | 1,739.58 | 1,721.57 | 1,721.85 | 1,721.85 | - |
| Aug 15, 2023 | 1,747.58 | 1,748.55 | 1,732.43 | 1,734.58 | 1,734.58 | - |
| Aug 14, 2023 | 1,740.65 | 1,753.05 | 1,739.90 | 1,752.95 | 1,752.95 | - |
| Aug 11, 2023 | 1,737.13 | 1,746.70 | 1,735.45 | 1,743.08 | 1,743.08 | - |
| Aug 10, 2023 | 1,750.62 | 1,759.78 | 1,739.34 | 1,743.43 | 1,743.43 | - |
| Aug 9, 2023 | 1,751.28 | 1,751.89 | 1,739.40 | 1,741.69 | 1,741.69 | - |
| Aug 8, 2023 | 1,748.60 | 1,751.84 | 1,739.68 | 1,750.81 | 1,750.81 | - |
| Aug 7, 2023 | 1,750.53 | 1,755.47 | 1,747.03 | 1,755.06 | 1,755.06 | - |
| Aug 4, 2023 | 1,752.46 | 1,758.62 | 1,741.32 | 1,742.45 | 1,742.45 | - |
| Aug 3, 2023 | 1,744.42 | 1,752.28 | 1,742.63 | 1,747.76 | 1,747.76 | - |
| Aug 2, 2023 | 1,755.50 | 1,755.77 | 1,747.23 | 1,749.27 | 1,749.27 | - |
| Aug 1, 2023 | 1,760.26 | 1,762.19 | 1,759.35 | 1,760.95 | 1,760.95 | - |
| Jul 31, 2023 | 1,761.42 | 1,762.21 | 1,759.72 | 1,761.58 | 1,761.58 | - |
| Jul 28, 2023 | 1,758.59 | 1,760.99 | 1,756.96 | 1,760.72 | 1,760.72 | - |
| Jul 27, 2023 | 1,761.26 | 1,762.43 | 1,749.78 | 1,751.85 | 1,751.85 | - |
| Jul 26, 2023 | 1,754.76 | 1,758.13 | 1,753.35 | 1,756.13 | 1,756.13 | - |
| Jul 25, 2023 | 1,753.04 | 1,756.56 | 1,752.94 | 1,755.02 | 1,755.02 | - |
| Jul 24, 2023 | 1,751.74 | 1,754.16 | 1,750.24 | 1,752.61 | 1,752.61 | - |
| Jul 21, 2023 | 1,752.02 | 1,752.15 | 1,748.69 | 1,749.01 | 1,749.01 | - |
| Jul 20, 2023 | 1,752.86 | 1,754.43 | 1,752.19 | 1,752.87 | 1,752.87 | - |
| Jul 19, 2023 | 1,752.92 | 1,753.49 | 1,751.50 | 1,752.06 | 1,752.06 | - |
| Jul 18, 2023 | 1,751.87 | 1,752.99 | 1,751.51 | 1,751.60 | 1,751.60 | - |
| Jul 17, 2023 | 1,751.25 | 1,752.25 | 1,750.52 | 1,752.06 | 1,752.06 | - |
| Jul 14, 2023 | 1,751.11 | 1,751.32 | 1,749.79 | 1,749.79 | 1,749.79 | - |
| Jul 13, 2023 | 1,748.64 | 1,750.24 | 1,748.23 | 1,749.09 | 1,749.09 | - |
| Jul 12, 2023 | 1,745.25 | 1,747.02 | 1,744.07 | 1,745.06 | 1,745.06 | - |
| Jul 11, 2023 | 1,735.11 | 1,739.64 | 1,733.17 | 1,739.19 | 1,739.19 | - |
| Jul 10, 2023 | 1,730.15 | 1,733.64 | 1,727.87 | 1,732.94 | 1,732.94 | - |
| Jul 7, 2023 | 1,728.40 | 1,737.85 | 1,728.40 | 1,729.67 | 1,729.67 | - |
| Jul 6, 2023 | 1,729.49 | 1,731.96 | 1,723.17 | 1,730.83 | 1,730.83 | - |
| Jul 5, 2023 | 1,735.15 | 1,738.12 | 1,734.64 | 1,736.99 | 1,736.99 | - |
| Jul 3, 2023 | 1,735.67 | 1,738.38 | 1,735.28 | 1,737.87 | 1,737.87 | - |
| Jun 30, 2023 | 1,732.05 | 1,737.12 | 1,732.05 | 1,736.71 | 1,736.71 | - |
| Jun 29, 2023 | 1,719.36 | 1,725.43 | 1,718.55 | 1,725.01 | 1,725.01 | - |
| Jun 28, 2023 | 1,716.55 | 1,722.53 | 1,714.99 | 1,719.13 | 1,719.13 | - |
| Jun 27, 2023 | 1,709.20 | 1,720.77 | 1,707.15 | 1,719.38 | 1,719.38 | - |
| Jun 26, 2023 | 1,709.47 | 1,714.37 | 1,704.85 | 1,705.01 | 1,705.01 | - |
| Jun 23, 2023 | 1,708.41 | 1,715.19 | 1,707.90 | 1,710.13 | 1,710.13 | - |
| Jun 22, 2023 | 1,709.81 | 1,718.96 | 1,709.42 | 1,718.95 | 1,718.95 | - |
| Jun 21, 2023 | 1,713.30 | 1,717.40 | 1,710.13 | 1,712.73 | 1,712.73 | - |
| Jun 20, 2023 | 1,715.78 | 1,718.16 | 1,710.21 | 1,716.03 | 1,716.03 | - |
| Jun 16, 2023 | 1,722.76 | 1,722.84 | 1,719.01 | 1,719.01 | 1,719.01 | - |
| Jun 15, 2023 | 1,729.89 | 1,731.63 | 1,729.57 | 1,730.30 | 1,730.30 | - |
| Jun 14, 2023 | 1,728.56 | 1,730.39 | 1,724.22 | 1,729.94 | 1,729.94 | - |
| Jun 13, 2023 | 1,729.00 | 1,729.56 | 1,727.97 | 1,728.28 | 1,728.28 | - |
| Jun 12, 2023 | 1,727.29 | 1,728.44 | 1,726.93 | 1,727.22 | 1,727.22 | - |
| Jun 9, 2023 | 1,726.80 | 1,728.17 | 1,725.63 | 1,725.63 | 1,725.63 | - |
| Jun 8, 2023 | 1,723.53 | 1,726.17 | 1,722.96 | 1,725.65 | 1,725.65 | - |
| Jun 7, 2023 | 1,723.30 | 1,724.81 | 1,722.21 | 1,722.82 | 1,722.82 | - |
| Jun 6, 2023 | 1,721.19 | 1,723.52 | 1,720.61 | 1,723.25 | 1,723.25 | - |
| Jun 5, 2023 | 1,721.77 | 1,722.87 | 1,720.23 | 1,721.11 | 1,721.11 | - |
| Jun 2, 2023 | 1,717.39 | 1,721.58 | 1,716.31 | 1,721.28 | 1,721.28 | - |
| Jun 1, 2023 | 1,703.80 | 1,714.03 | 1,701.26 | 1,712.22 | 1,712.22 | - |
| May 31, 2023 | 1,701.90 | 1,704.99 | 1,697.19 | 1,700.98 | 1,700.98 | - |
| May 30, 2023 | 1,708.31 | 1,709.24 | 1,701.59 | 1,704.81 | 1,704.81 | - |
| May 26, 2023 | 1,692.68 | 1,703.31 | 1,692.36 | 1,702.67 | 1,702.67 | - |
| May 25, 2023 | 1,688.03 | 1,692.65 | 1,683.68 | 1,689.81 | 1,689.81 | - |
| May 24, 2023 | 1,682.05 | 1,683.63 | 1,674.75 | 1,678.76 | 1,678.76 | - |
| May 23, 2023 | 1,693.44 | 1,696.86 | 1,685.86 | 1,687.14 | 1,687.14 | - |
| May 22, 2023 | 1,698.10 | 1,700.68 | 1,694.44 | 1,697.72 | 1,697.72 | - |
| May 19, 2023 | 1,697.25 | 1,697.51 | 1,694.14 | 1,696.95 | 1,696.95 | - |
| May 18, 2023 | 1,702.93 | 1,703.97 | 1,702.32 | 1,703.37 | 1,703.37 | - |
| May 17, 2023 | 1,698.30 | 1,702.24 | 1,695.15 | 1,701.70 | 1,701.70 | - |
| May 16, 2023 | 1,695.78 | 1,697.52 | 1,693.11 | 1,693.13 | 1,693.13 | - |
| May 15, 2023 | 1,694.45 | 1,697.50 | 1,691.00 | 1,696.73 | 1,696.73 | - |
| May 12, 2023 | 1,694.66 | 1,695.23 | 1,686.34 | 1,692.78 | 1,692.78 | - |
| May 11, 2023 | 1,690.37 | 1,692.56 | 1,685.91 | 1,692.10 | 1,692.10 | - |
| May 10, 2023 | 1,691.54 | 1,692.88 | 1,682.39 | 1,691.50 | 1,691.50 | - |
| May 9, 2023 | 1,685.81 | 1,687.88 | 1,684.77 | 1,685.16 | 1,685.16 | - |
| May 8, 2023 | 1,687.49 | 1,689.52 | 1,685.16 | 1,688.31 | 1,688.31 | - |
| May 5, 2023 | 1,677.31 | 1,687.33 | 1,677.31 | 1,685.54 | 1,685.54 | - |
| May 4, 2023 | 1,670.38 | 1,671.26 | 1,661.02 | 1,665.84 | 1,665.84 | - |
| May 3, 2023 | 1,678.87 | 1,684.29 | 1,672.05 | 1,672.68 | 1,672.68 | - |
| May 2, 2023 | 1,684.81 | 1,684.93 | 1,670.27 | 1,677.94 | 1,677.94 | - |
| May 1, 2023 | 1,685.72 | 1,688.56 | 1,685.60 | 1,686.85 | 1,686.85 | - |
| Apr 28, 2023 | 1,678.73 | 1,685.04 | 1,678.41 | 1,684.86 | 1,684.86 | - |
| Apr 27, 2023 | 1,666.50 | 1,678.61 | 1,666.29 | 1,678.04 | 1,678.04 | - |
| Apr 26, 2023 | 1,665.29 | 1,668.14 | 1,657.58 | 1,659.43 | 1,659.43 | - |
| Apr 25, 2023 | 1,672.88 | 1,673.74 | 1,661.17 | 1,661.17 | 1,661.17 | - |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
807.64
+0.61%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
16.16
+1.19%
^FTSE FTSE 100
8,088.11
+0.59%
^GDAXI DAX PERFORMANCE-INDEX
17,969.94
-0.66%
^FCHI CAC 40
8,031.89
-0.74%
^STOXX50E ESTX 50 PR.EUR
4,957.82
-0.64%
^N100 Euronext 100 Index
1,510.79
-0.33%
^BFX BEL 20
3,871.56
-0.32%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,628.48
-2.16%
^HSI HANG SENG INDEX
17,284.54
+0.48%
000001.SS SSE Composite Index
3,052.90
+0.27%
399001.SZ Shenzhen Index
9,264.48
+0.14%
^STI STI Index
3,287.75
-0.16%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
74,339.44
+0.66%
^JKSE IDX COMPOSITE
7,155.29
-0.27%
^KLSE FTSE Bursa Malaysia KLCI
1,569.25
-0.14%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,628.62
-1.76%
^TWII TSEC weighted index
19,857.42
-1.36%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,950.77
-0.58%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,882.91
+1.32%