XETRA - Delayed Quote • EUR
DAXSECTOR SOFTWARE TR (^CXPSX)
At close: April 26 at 6:00 PM GMT+2
Currency in EUR 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 26, 2024 | 50,391.89 | 50,984.45 | 50,391.89 | 50,807.47 | 50,807.47 | - |
Apr 25, 2024 | 50,799.51 | 50,833.28 | 49,303.53 | 49,723.08 | 49,723.08 | 3,576,500 |
Apr 24, 2024 | 51,209.68 | 51,713.28 | 51,154.99 | 51,212.49 | 51,212.49 | - |
Apr 23, 2024 | 48,654.15 | 51,007.63 | 48,644.09 | 51,007.63 | 51,007.63 | 3,731,900 |
Apr 22, 2024 | 48,361.81 | 48,867.59 | 48,015.12 | 48,622.25 | 48,622.25 | 2,517,700 |
Apr 19, 2024 | 49,413.20 | 49,413.20 | 48,357.87 | 48,476.39 | 48,476.39 | 3,948,300 |
Apr 18, 2024 | 49,368.93 | 49,504.95 | 48,988.66 | 49,433.39 | 49,433.39 | 2,544,300 |
Apr 17, 2024 | 49,623.06 | 50,032.32 | 49,378.84 | 49,380.04 | 49,380.04 | 2,465,900 |
Apr 16, 2024 | 50,262.46 | 50,262.46 | 49,400.52 | 49,850.71 | 49,850.71 | - |
Apr 15, 2024 | 50,109.87 | 50,811.19 | 50,051.60 | 50,272.66 | 50,272.66 | 2,329,900 |
Apr 12, 2024 | 50,593.43 | 51,023.69 | 49,874.97 | 50,118.49 | 50,118.49 | 3,009,700 |
Apr 11, 2024 | 50,129.47 | 50,275.62 | 49,779.74 | 50,211.80 | 50,211.80 | - |
Apr 10, 2024 | 50,632.64 | 50,782.47 | 49,630.14 | 50,235.56 | 50,235.56 | - |
Apr 9, 2024 | 51,579.67 | 51,638.80 | 50,551.72 | 50,553.46 | 50,553.46 | 2,499,500 |
Apr 8, 2024 | 51,783.66 | 52,149.49 | 51,756.12 | 51,872.86 | 51,872.86 | 1,892,200 |
Apr 5, 2024 | 52,065.60 | 52,065.60 | 51,392.74 | 51,899.38 | 51,899.38 | 3,617,400 |
Apr 4, 2024 | 52,027.88 | 52,194.75 | 51,593.63 | 52,077.67 | 52,077.67 | 2,632,300 |
Apr 3, 2024 | 52,078.53 | 52,352.56 | 51,602.52 | 52,089.28 | 52,089.28 | 2,729,900 |
Apr 2, 2024 | 52,944.99 | 53,145.62 | 51,711.89 | 51,711.89 | 51,711.89 | 4,028,500 |
Mar 28, 2024 | 52,954.66 | 53,006.50 | 52,382.70 | 52,726.45 | 52,726.45 | 3,203,400 |
Mar 27, 2024 | 53,174.81 | 53,781.49 | 53,013.28 | 53,140.50 | 53,140.50 | 2,891,900 |
Mar 26, 2024 | 52,692.54 | 53,377.70 | 52,643.69 | 53,232.75 | 53,232.75 | 2,846,900 |
Mar 25, 2024 | 52,519.13 | 52,735.98 | 52,099.40 | 52,671.67 | 52,671.67 | 2,563,000 |
Mar 22, 2024 | 52,239.78 | 52,559.51 | 52,196.99 | 52,555.61 | 52,555.61 | 3,007,400 |
Mar 21, 2024 | 51,057.30 | 52,589.99 | 50,867.39 | 52,589.99 | 52,589.99 | 4,671,600 |
Mar 20, 2024 | 50,887.13 | 51,124.33 | 50,645.63 | 50,735.81 | 50,735.81 | 2,057,000 |
Mar 19, 2024 | 50,273.75 | 50,706.65 | 49,974.47 | 50,675.75 | 50,675.75 | 2,732,500 |
Mar 18, 2024 | 50,346.52 | 50,813.24 | 50,297.34 | 50,424.61 | 50,424.61 | 2,539,800 |
Mar 15, 2024 | 50,873.56 | 51,457.52 | 50,322.53 | 50,323.48 | 50,323.48 | 11,712,100 |
Mar 14, 2024 | 51,525.41 | 51,525.41 | 51,019.89 | 51,139.30 | 51,139.30 | 3,845,700 |
Mar 13, 2024 | 51,700.93 | 51,729.88 | 51,194.77 | 51,359.92 | 51,359.92 | 2,735,400 |
Mar 12, 2024 | 50,829.69 | 51,814.61 | 50,829.69 | 51,778.62 | 51,778.62 | 2,624,500 |
Mar 11, 2024 | 51,228.62 | 51,353.32 | 50,478.14 | 50,812.13 | 50,812.13 | 3,243,700 |
Mar 8, 2024 | 51,932.88 | 52,024.26 | 51,705.68 | 51,747.28 | 51,747.28 | - |
Mar 7, 2024 | 51,290.72 | 52,203.49 | 51,267.08 | 52,040.04 | 52,040.04 | - |
Mar 6, 2024 | 50,890.79 | 51,374.75 | 50,810.69 | 51,341.98 | 51,341.98 | - |
Mar 5, 2024 | 51,362.29 | 51,619.43 | 50,818.09 | 50,819.97 | 50,819.97 | - |
Mar 4, 2024 | 51,103.67 | 51,508.40 | 51,049.15 | 51,355.14 | 51,355.14 | - |
Mar 1, 2024 | 51,013.57 | 51,228.94 | 50,369.39 | 50,846.79 | 50,846.79 | - |
Feb 29, 2024 | 50,467.43 | 50,897.32 | 50,355.77 | 50,693.83 | 50,693.83 | - |
Feb 28, 2024 | 50,898.11 | 51,091.94 | 50,405.62 | 50,469.24 | 50,469.24 | - |
Feb 27, 2024 | 50,947.09 | 51,250.37 | 50,724.44 | 51,209.52 | 51,209.52 | - |
Feb 26, 2024 | 49,770.86 | 50,849.07 | 49,770.86 | 50,723.76 | 50,723.76 | - |
Feb 23, 2024 | 49,275.15 | 49,958.16 | 49,260.63 | 49,909.39 | 49,909.39 | - |
Feb 22, 2024 | 47,823.85 | 49,440.94 | 47,823.71 | 49,240.57 | 49,240.57 | - |
Feb 21, 2024 | 48,046.94 | 48,134.56 | 47,635.08 | 47,799.92 | 47,799.92 | - |
Feb 20, 2024 | 48,431.79 | 48,431.79 | 47,835.85 | 48,008.80 | 48,008.80 | - |
Feb 19, 2024 | 48,341.06 | 48,568.02 | 48,235.69 | 48,384.94 | 48,384.94 | - |
Feb 16, 2024 | 48,659.80 | 48,831.08 | 48,257.45 | 48,702.31 | 48,702.31 | - |
Feb 15, 2024 | 48,728.34 | 49,272.25 | 48,338.32 | 48,521.28 | 48,521.28 | - |
Feb 14, 2024 | 48,125.97 | 48,789.72 | 48,125.97 | 48,704.13 | 48,704.13 | - |
Feb 13, 2024 | 48,940.11 | 48,940.11 | 47,467.94 | 48,101.09 | 48,101.09 | - |
Feb 12, 2024 | 49,732.61 | 49,755.91 | 49,175.59 | 49,513.67 | 49,513.67 | - |
Feb 9, 2024 | 49,420.78 | 49,845.77 | 49,319.14 | 49,660.16 | 49,660.16 | - |
Feb 8, 2024 | 49,738.57 | 49,916.87 | 49,314.79 | 49,581.64 | 49,581.64 | - |
Feb 7, 2024 | 48,945.78 | 49,499.91 | 48,945.78 | 49,454.19 | 49,454.19 | - |
Feb 6, 2024 | 48,764.60 | 49,390.41 | 48,651.49 | 49,088.52 | 49,088.52 | - |
Feb 5, 2024 | 48,332.37 | 48,579.15 | 48,167.88 | 48,530.71 | 48,530.71 | - |
Feb 2, 2024 | 48,034.37 | 48,961.15 | 48,030.61 | 48,287.99 | 48,287.99 | - |
Feb 1, 2024 | 47,653.34 | 48,017.20 | 47,513.86 | 47,998.12 | 47,998.12 | - |
Jan 31, 2024 | 47,866.59 | 48,017.69 | 47,447.71 | 47,594.03 | 47,594.03 | - |
Jan 30, 2024 | 47,908.42 | 48,204.58 | 47,855.41 | 48,050.59 | 48,050.59 | - |
Jan 29, 2024 | 47,240.88 | 47,953.57 | 47,240.88 | 47,903.36 | 47,903.36 | - |
Jan 26, 2024 | 47,595.93 | 47,597.65 | 46,793.52 | 47,381.04 | 47,381.04 | - |
Jan 25, 2024 | 47,341.19 | 47,989.00 | 46,834.87 | 47,599.24 | 47,599.24 | - |
Jan 24, 2024 | 44,549.05 | 47,832.51 | 44,549.05 | 47,582.66 | 47,582.66 | - |
Jan 23, 2024 | 44,678.30 | 44,678.30 | 44,069.82 | 44,507.51 | 44,507.51 | - |
Jan 22, 2024 | 44,307.84 | 44,747.47 | 44,307.84 | 44,747.47 | 44,747.47 | - |
Jan 19, 2024 | 43,863.78 | 44,290.58 | 43,834.16 | 44,221.36 | 44,221.36 | - |
Jan 18, 2024 | 43,136.70 | 43,801.43 | 43,061.51 | 43,763.23 | 43,763.23 | - |
Jan 17, 2024 | 42,736.85 | 43,015.45 | 42,622.97 | 43,013.94 | 43,013.94 | - |
Jan 16, 2024 | 42,878.30 | 42,998.22 | 42,606.44 | 42,969.42 | 42,969.42 | - |
Jan 15, 2024 | 42,912.41 | 43,160.74 | 42,832.07 | 42,962.75 | 42,962.75 | - |
Jan 12, 2024 | 42,470.06 | 43,087.09 | 42,470.06 | 43,087.09 | 43,087.09 | - |
Jan 11, 2024 | 42,382.23 | 42,748.90 | 42,183.52 | 42,186.11 | 42,186.11 | - |
Jan 10, 2024 | 41,697.13 | 42,278.61 | 41,657.07 | 42,266.15 | 42,266.15 | - |
Jan 9, 2024 | 41,519.15 | 41,661.66 | 41,009.78 | 41,530.95 | 41,530.95 | - |
Jan 8, 2024 | 40,938.09 | 41,433.63 | 40,872.94 | 41,399.12 | 41,399.12 | - |
Jan 5, 2024 | 40,725.96 | 41,013.66 | 40,331.08 | 40,883.81 | 40,883.81 | - |
Jan 4, 2024 | 40,868.60 | 41,106.84 | 40,639.16 | 40,746.30 | 40,746.30 | - |
Jan 3, 2024 | 41,081.80 | 41,366.42 | 40,896.26 | 40,948.59 | 40,948.59 | - |
Jan 2, 2024 | 41,823.63 | 42,059.37 | 40,915.97 | 41,100.48 | 41,100.48 | - |
Dec 29, 2023 | 41,796.38 | 41,924.07 | 41,701.28 | 41,730.41 | 41,730.41 | - |
Dec 28, 2023 | 41,892.79 | 42,002.62 | 41,705.29 | 41,765.20 | 41,765.20 | - |
Dec 27, 2023 | 41,534.09 | 41,940.23 | 41,464.70 | 41,824.89 | 41,824.89 | - |
Dec 22, 2023 | 41,344.04 | 41,426.59 | 41,091.88 | 41,362.59 | 41,362.59 | - |
Dec 21, 2023 | 41,214.94 | 41,539.98 | 41,096.77 | 41,207.50 | 41,207.50 | - |
Dec 20, 2023 | 42,057.96 | 42,085.63 | 41,607.11 | 41,658.68 | 41,658.68 | - |
Dec 19, 2023 | 42,077.62 | 42,495.95 | 42,077.62 | 42,135.60 | 42,135.60 | - |
Dec 18, 2023 | 42,216.12 | 42,277.45 | 41,941.51 | 42,058.07 | 42,058.07 | - |
Dec 15, 2023 | 42,314.27 | 42,480.17 | 41,939.40 | 42,163.78 | 42,163.78 | - |
Dec 14, 2023 | 43,491.43 | 43,654.58 | 42,085.67 | 42,375.64 | 42,375.64 | - |
Dec 13, 2023 | 43,727.83 | 43,794.70 | 43,257.31 | 43,359.27 | 43,359.27 | - |
Dec 12, 2023 | 43,208.03 | 43,574.09 | 43,013.34 | 43,560.38 | 43,560.38 | - |
Dec 11, 2023 | 43,728.87 | 43,864.17 | 43,080.74 | 43,558.08 | 43,558.08 | - |
Dec 8, 2023 | 43,331.47 | 43,784.56 | 43,331.47 | 43,784.56 | 43,784.56 | - |
Dec 7, 2023 | 43,241.56 | 43,517.55 | 43,194.70 | 43,464.11 | 43,464.11 | - |
Dec 6, 2023 | 43,749.19 | 43,998.05 | 43,428.92 | 43,484.70 | 43,484.70 | - |
Dec 5, 2023 | 43,221.79 | 43,507.76 | 43,201.89 | 43,465.90 | 43,465.90 | - |
Dec 4, 2023 | 43,298.96 | 43,599.65 | 43,176.50 | 43,255.60 | 43,255.60 | - |
Dec 1, 2023 | 43,443.66 | 43,454.94 | 43,163.54 | 43,449.02 | 43,449.02 | - |
Nov 30, 2023 | 43,179.45 | 43,478.65 | 43,005.26 | 43,171.01 | 43,171.01 | - |
Nov 29, 2023 | 42,462.48 | 43,093.03 | 42,462.48 | 42,972.69 | 42,972.69 | - |
Nov 28, 2023 | 42,017.03 | 42,381.24 | 41,975.59 | 42,377.77 | 42,377.77 | - |
Nov 27, 2023 | 41,918.48 | 42,234.84 | 41,918.48 | 42,127.78 | 42,127.78 | - |
Nov 24, 2023 | 42,197.80 | 42,211.27 | 41,917.14 | 42,011.37 | 42,011.37 | - |
Nov 23, 2023 | 41,991.85 | 42,415.51 | 41,991.85 | 42,404.67 | 42,404.67 | - |
Nov 22, 2023 | 41,665.42 | 42,293.03 | 41,665.42 | 42,079.70 | 42,079.70 | - |
Nov 21, 2023 | 41,770.72 | 41,908.32 | 41,527.99 | 41,583.26 | 41,583.26 | - |
Nov 20, 2023 | 41,087.14 | 41,838.39 | 41,087.14 | 41,828.17 | 41,828.17 | - |
Nov 17, 2023 | 40,907.33 | 41,211.46 | 40,907.33 | 41,066.70 | 41,066.70 | - |
Nov 16, 2023 | 41,011.16 | 41,104.47 | 40,811.79 | 40,813.94 | 40,813.94 | - |
Nov 15, 2023 | 40,512.11 | 41,051.81 | 40,512.11 | 41,051.25 | 41,051.25 | - |
Nov 14, 2023 | 40,222.16 | 41,005.58 | 40,222.16 | 40,761.94 | 40,761.94 | - |
Nov 13, 2023 | 40,276.87 | 40,415.44 | 40,129.57 | 40,415.44 | 40,415.44 | - |
Nov 10, 2023 | 40,036.76 | 40,261.90 | 39,881.54 | 40,189.06 | 40,189.06 | - |
Nov 9, 2023 | 39,603.76 | 40,253.97 | 39,521.23 | 40,253.97 | 40,253.97 | - |
Nov 8, 2023 | 39,329.15 | 39,760.20 | 39,154.49 | 39,760.20 | 39,760.20 | - |
Nov 7, 2023 | 38,553.41 | 39,500.71 | 38,478.81 | 39,346.77 | 39,346.77 | - |
Nov 6, 2023 | 38,496.61 | 38,655.00 | 38,406.19 | 38,478.43 | 38,478.43 | - |
Nov 3, 2023 | 38,677.34 | 38,773.83 | 38,292.30 | 38,615.69 | 38,615.69 | - |
Nov 2, 2023 | 38,379.33 | 39,021.46 | 38,372.70 | 38,797.17 | 38,797.17 | - |
Nov 1, 2023 | 37,885.19 | 38,280.06 | 37,697.72 | 38,145.50 | 38,145.50 | - |
Oct 31, 2023 | 37,532.10 | 37,853.39 | 37,401.17 | 37,849.80 | 37,849.80 | - |
Oct 30, 2023 | 37,385.15 | 37,668.31 | 37,337.16 | 37,494.61 | 37,494.61 | - |
Oct 27, 2023 | 37,370.46 | 37,539.18 | 37,183.95 | 37,346.50 | 37,346.50 | - |
Oct 26, 2023 | 37,381.86 | 37,575.57 | 36,875.10 | 37,314.19 | 37,314.19 | - |
Oct 25, 2023 | 37,615.96 | 37,734.20 | 37,286.53 | 37,387.91 | 37,387.91 | - |
Oct 24, 2023 | 37,186.98 | 37,719.72 | 37,068.78 | 37,669.35 | 37,669.35 | - |
Oct 23, 2023 | 37,043.06 | 37,281.18 | 36,662.36 | 37,093.85 | 37,093.85 | - |
Oct 20, 2023 | 38,000.25 | 38,002.09 | 37,072.60 | 37,072.60 | 37,072.60 | - |
Oct 19, 2023 | 36,410.74 | 38,675.65 | 36,410.74 | 38,032.45 | 38,032.45 | - |
Oct 18, 2023 | 36,869.51 | 36,932.94 | 36,422.49 | 36,423.91 | 36,423.91 | - |
Oct 17, 2023 | 36,896.65 | 37,274.78 | 36,567.76 | 37,019.41 | 37,019.41 | - |
Oct 16, 2023 | 36,824.60 | 37,082.11 | 36,624.93 | 36,829.88 | 36,829.88 | - |
Oct 13, 2023 | 37,589.68 | 37,647.73 | 36,645.82 | 36,719.56 | 36,719.56 | - |
Oct 12, 2023 | 37,649.08 | 37,867.45 | 37,577.05 | 37,719.68 | 37,719.68 | - |
Oct 11, 2023 | 37,266.19 | 37,523.99 | 37,235.54 | 37,523.54 | 37,523.54 | - |
Oct 10, 2023 | 36,937.39 | 37,359.77 | 36,789.36 | 37,339.30 | 37,339.30 | - |
Oct 9, 2023 | 36,959.68 | 37,014.40 | 36,602.82 | 36,734.47 | 36,734.47 | - |
Oct 6, 2023 | 36,833.34 | 37,133.30 | 36,514.69 | 37,130.14 | 37,130.14 | - |
Oct 5, 2023 | 36,716.51 | 36,918.53 | 36,577.08 | 36,682.68 | 36,682.68 | - |
Oct 4, 2023 | 36,569.15 | 36,961.01 | 36,438.71 | 36,669.49 | 36,669.49 | - |
Oct 3, 2023 | 36,831.88 | 37,158.68 | 36,615.92 | 36,731.05 | 36,731.05 | - |
Oct 2, 2023 | 36,956.24 | 37,182.98 | 36,727.91 | 36,908.89 | 36,908.89 | - |
Sep 29, 2023 | 36,622.42 | 37,282.39 | 36,622.42 | 36,906.38 | 36,906.38 | - |
Sep 28, 2023 | 36,374.85 | 36,649.52 | 36,136.04 | 36,468.36 | 36,468.36 | - |
Sep 27, 2023 | 36,309.51 | 36,701.23 | 36,309.51 | 36,400.56 | 36,400.56 | - |
Sep 26, 2023 | 37,301.94 | 37,301.94 | 36,203.69 | 36,306.82 | 36,306.82 | - |
Sep 25, 2023 | 37,516.35 | 37,516.35 | 37,017.93 | 37,314.83 | 37,314.83 | - |
Sep 22, 2023 | 36,834.45 | 37,510.59 | 36,834.45 | 37,508.80 | 37,508.80 | - |
Sep 21, 2023 | 37,367.03 | 37,655.00 | 37,217.89 | 37,218.36 | 37,218.36 | - |
Sep 20, 2023 | 37,722.20 | 38,057.56 | 37,507.20 | 37,659.95 | 37,659.95 | - |
Sep 19, 2023 | 37,667.40 | 37,864.19 | 37,537.53 | 37,692.53 | 37,692.53 | - |
Sep 18, 2023 | 38,049.39 | 38,135.09 | 37,762.41 | 37,940.49 | 37,940.49 | - |
Sep 15, 2023 | 38,386.82 | 38,698.98 | 37,974.71 | 38,151.14 | 38,151.14 | - |
Sep 14, 2023 | 37,997.97 | 38,286.71 | 37,806.85 | 38,209.48 | 38,209.48 | - |
Sep 13, 2023 | 37,800.24 | 37,988.69 | 37,709.54 | 37,950.86 | 37,950.86 | - |
Sep 12, 2023 | 38,187.66 | 38,261.07 | 37,522.67 | 37,971.80 | 37,971.80 | - |
Sep 11, 2023 | 39,165.13 | 39,233.69 | 38,517.90 | 38,637.88 | 38,637.88 | - |
Sep 8, 2023 | 39,215.29 | 39,349.54 | 38,968.72 | 39,318.92 | 39,318.92 | - |
Sep 7, 2023 | 38,655.34 | 39,085.53 | 38,592.60 | 39,025.04 | 39,025.04 | - |
Sep 6, 2023 | 38,494.76 | 38,765.14 | 38,458.74 | 38,734.92 | 38,734.92 | - |
Sep 5, 2023 | 38,306.03 | 38,697.68 | 38,221.04 | 38,547.70 | 38,547.70 | - |
Sep 4, 2023 | 38,510.42 | 38,627.52 | 38,306.30 | 38,463.87 | 38,463.87 | - |
Sep 1, 2023 | 38,710.32 | 38,921.68 | 38,477.06 | 38,524.32 | 38,524.32 | - |
Aug 31, 2023 | 38,750.72 | 39,088.61 | 38,591.19 | 38,709.69 | 38,709.69 | - |
Aug 30, 2023 | 38,613.29 | 38,724.37 | 38,281.48 | 38,685.64 | 38,685.64 | - |
Aug 29, 2023 | 38,398.17 | 38,707.53 | 38,201.60 | 38,646.62 | 38,646.62 | - |
Aug 28, 2023 | 37,920.25 | 38,470.24 | 37,920.25 | 38,380.70 | 38,380.70 | - |
Aug 25, 2023 | 37,869.85 | 38,161.68 | 37,759.94 | 37,885.00 | 37,885.00 | - |
Aug 24, 2023 | 38,781.17 | 38,984.72 | 37,797.05 | 37,844.48 | 37,844.48 | - |
Aug 23, 2023 | 38,405.56 | 38,653.72 | 38,207.69 | 38,641.27 | 38,641.27 | - |
Aug 22, 2023 | 37,767.95 | 38,464.15 | 37,767.95 | 38,260.78 | 38,260.78 | - |
Aug 21, 2023 | 37,304.10 | 37,877.27 | 37,274.67 | 37,513.63 | 37,513.63 | - |
Aug 18, 2023 | 37,182.51 | 37,386.72 | 36,959.98 | 37,345.60 | 37,345.60 | - |
Aug 17, 2023 | 38,083.06 | 38,085.63 | 37,212.66 | 37,224.44 | 37,224.44 | - |
Aug 16, 2023 | 37,885.34 | 38,159.34 | 37,885.34 | 38,121.80 | 38,121.80 | - |
Aug 15, 2023 | 38,065.51 | 38,193.61 | 37,709.80 | 37,884.19 | 37,884.19 | - |
Aug 14, 2023 | 37,712.55 | 38,185.02 | 37,712.55 | 38,169.02 | 38,169.02 | - |
Aug 11, 2023 | 37,625.47 | 37,745.06 | 37,465.16 | 37,633.51 | 37,633.51 | - |
Aug 10, 2023 | 37,225.92 | 37,963.23 | 37,225.92 | 37,729.69 | 37,729.69 | - |
Aug 9, 2023 | 36,910.42 | 37,358.85 | 36,905.03 | 37,051.32 | 37,051.32 | - |
Aug 8, 2023 | 36,907.55 | 37,115.10 | 36,605.53 | 36,784.14 | 36,784.14 | - |
Aug 7, 2023 | 36,612.51 | 37,134.49 | 36,612.51 | 36,968.76 | 36,968.76 | - |
Aug 4, 2023 | 36,442.08 | 36,734.77 | 36,219.55 | 36,651.75 | 36,651.75 | - |
Aug 3, 2023 | 36,903.48 | 36,903.52 | 36,409.69 | 36,468.01 | 36,468.01 | - |
Aug 2, 2023 | 36,950.53 | 37,281.62 | 36,734.55 | 36,840.60 | 36,840.60 | - |
Aug 1, 2023 | 37,194.79 | 37,463.63 | 37,068.09 | 37,278.72 | 37,278.72 | - |
Jul 31, 2023 | 37,044.95 | 37,498.77 | 37,044.95 | 37,356.40 | 37,356.40 | - |
Jul 28, 2023 | 36,926.37 | 37,218.56 | 36,852.78 | 37,119.08 | 37,119.08 | - |
Jul 27, 2023 | 36,065.84 | 37,206.29 | 36,065.84 | 37,077.15 | 37,077.15 | - |
Jul 26, 2023 | 36,230.53 | 36,296.01 | 35,750.52 | 35,972.14 | 35,972.14 | - |
Jul 25, 2023 | 36,034.06 | 36,305.04 | 35,872.38 | 36,273.78 | 36,273.78 | - |
Jul 24, 2023 | 36,355.03 | 36,593.08 | 36,035.86 | 36,069.44 | 36,069.44 | - |
Jul 21, 2023 | 37,804.26 | 37,804.26 | 36,015.79 | 36,432.85 | 36,432.85 | - |
Jul 20, 2023 | 38,007.75 | 38,043.52 | 37,564.20 | 37,830.93 | 37,830.93 | - |
Jul 19, 2023 | 38,470.68 | 38,685.19 | 38,202.32 | 38,318.26 | 38,318.26 | - |
Jul 18, 2023 | 38,251.20 | 38,441.69 | 38,101.81 | 38,292.20 | 38,292.20 | - |
Jul 17, 2023 | 38,202.76 | 38,351.20 | 37,898.90 | 38,326.12 | 38,326.12 | - |
Jul 14, 2023 | 38,194.64 | 38,525.64 | 38,089.59 | 38,440.03 | 38,440.03 | - |
Jul 13, 2023 | 37,685.46 | 38,339.03 | 37,685.46 | 38,219.48 | 38,219.48 | - |
Jul 12, 2023 | 36,943.36 | 37,590.42 | 36,806.14 | 37,528.22 | 37,528.22 | - |
Jul 11, 2023 | 36,804.88 | 36,959.75 | 36,585.01 | 36,812.95 | 36,812.95 | - |
Jul 10, 2023 | 36,120.79 | 36,653.72 | 36,120.79 | 36,609.31 | 36,609.31 | - |
Jul 7, 2023 | 36,247.17 | 36,586.25 | 36,080.67 | 36,343.20 | 36,343.20 | - |
Jul 6, 2023 | 36,879.47 | 37,042.80 | 36,167.03 | 36,264.46 | 36,264.46 | - |
Jul 5, 2023 | 36,731.06 | 36,943.58 | 36,715.18 | 36,814.46 | 36,814.46 | - |
Jul 4, 2023 | 36,916.98 | 37,158.38 | 36,850.20 | 37,020.54 | 37,020.54 | - |
Jul 3, 2023 | 37,368.29 | 37,618.24 | 36,823.74 | 36,935.40 | 36,935.40 | - |
Jun 30, 2023 | 36,964.74 | 37,512.41 | 36,873.87 | 37,511.93 | 37,511.93 | - |
Jun 29, 2023 | 36,932.65 | 37,261.82 | 36,842.96 | 36,997.07 | 36,997.07 | - |
Jun 28, 2023 | 36,503.15 | 37,129.43 | 36,450.20 | 37,029.95 | 37,029.95 | - |
Jun 27, 2023 | 36,471.37 | 36,544.42 | 36,212.85 | 36,283.53 | 36,283.53 | - |
Jun 26, 2023 | 36,975.56 | 36,975.56 | 36,468.76 | 36,542.36 | 36,542.36 | - |
Jun 23, 2023 | 37,039.13 | 37,216.20 | 36,809.96 | 36,838.44 | 36,838.44 | - |
Jun 22, 2023 | 36,710.67 | 37,044.39 | 36,534.22 | 37,010.54 | 37,010.54 | - |
Jun 21, 2023 | 37,276.58 | 37,383.05 | 36,933.54 | 36,989.24 | 36,989.24 | - |
Jun 20, 2023 | 37,695.38 | 37,718.56 | 37,340.27 | 37,420.29 | 37,420.29 | - |
Jun 19, 2023 | 37,633.23 | 37,792.16 | 37,452.99 | 37,646.35 | 37,646.35 | - |
Jun 16, 2023 | 37,667.40 | 38,193.32 | 37,667.40 | 38,019.58 | 38,019.58 | - |
Jun 15, 2023 | 37,703.26 | 37,743.65 | 37,011.82 | 37,543.52 | 37,543.52 | - |
Jun 14, 2023 | 37,608.52 | 37,784.57 | 37,370.74 | 37,768.35 | 37,768.35 | - |
Jun 13, 2023 | 37,296.81 | 37,815.42 | 37,296.81 | 37,704.50 | 37,704.50 | - |
Jun 12, 2023 | 37,183.78 | 37,252.19 | 36,816.69 | 37,251.77 | 37,251.77 | - |
Jun 9, 2023 | 37,246.14 | 37,323.89 | 36,908.24 | 37,089.81 | 37,089.81 | - |
Jun 8, 2023 | 37,187.92 | 37,214.79 | 36,566.77 | 37,214.79 | 37,214.79 | - |
Jun 7, 2023 | 37,302.70 | 37,443.02 | 37,071.72 | 37,201.83 | 37,201.83 | - |
Jun 6, 2023 | 37,141.44 | 37,431.89 | 37,068.80 | 37,221.67 | 37,221.67 | - |
Jun 5, 2023 | 37,307.68 | 37,506.25 | 37,075.01 | 37,157.43 | 37,157.43 | - |
Jun 2, 2023 | 37,227.34 | 37,541.53 | 37,145.41 | 37,526.06 | 37,526.06 | - |
Jun 1, 2023 | 37,066.78 | 37,228.23 | 36,810.86 | 37,103.84 | 37,103.84 | - |
May 31, 2023 | 36,780.26 | 37,128.39 | 36,601.00 | 36,870.08 | 36,870.08 | - |
May 30, 2023 | 36,914.76 | 37,252.36 | 36,801.43 | 36,851.86 | 36,851.86 | - |
May 29, 2023 | 37,070.07 | 37,107.63 | 36,772.35 | 36,802.68 | 36,802.68 | - |
May 26, 2023 | 36,507.18 | 37,068.19 | 36,419.14 | 37,026.33 | 37,026.33 | - |
May 25, 2023 | 36,429.21 | 36,561.97 | 36,195.97 | 36,453.88 | 36,453.88 | - |
May 24, 2023 | 36,601.76 | 36,601.76 | 36,147.78 | 36,272.74 | 36,272.74 | - |
May 23, 2023 | 37,391.67 | 37,391.67 | 36,803.26 | 36,827.49 | 36,827.49 | - |
May 22, 2023 | 37,553.94 | 37,627.69 | 37,257.16 | 37,385.40 | 37,385.40 | - |
May 19, 2023 | 37,606.29 | 37,679.54 | 37,377.71 | 37,561.37 | 37,561.37 | - |
May 18, 2023 | 36,950.67 | 37,409.64 | 36,950.67 | 37,407.19 | 37,407.19 | - |
May 17, 2023 | 36,695.33 | 37,203.14 | 36,695.33 | 36,897.31 | 36,897.31 | - |
May 16, 2023 | 36,360.57 | 36,681.19 | 36,326.69 | 36,658.76 | 36,658.76 | - |
May 15, 2023 | 36,545.06 | 36,678.43 | 36,033.99 | 36,408.23 | 36,408.23 | - |
May 12, 2023 | 36,700.05 | 36,763.31 | 36,516.49 | 36,676.75 | 36,676.75 | - |
May 11, 2023 | 36,762.72 | 36,894.21 | 36,259.29 | 36,397.53 | 36,397.53 | - |
May 10, 2023 | 36,418.06 | 36,693.21 | 36,364.09 | 36,619.58 | 36,619.58 | - |
May 9, 2023 | 36,682.20 | 36,682.20 | 36,375.48 | 36,518.19 | 36,518.19 | - |
May 8, 2023 | 36,499.80 | 36,873.93 | 36,473.22 | 36,687.20 | 36,687.20 | - |
May 5, 2023 | 36,620.94 | 36,685.67 | 36,264.75 | 36,463.60 | 36,463.60 | - |
May 4, 2023 | 36,784.67 | 36,784.67 | 36,100.02 | 36,383.76 | 36,383.76 | - |
May 3, 2023 | 36,731.59 | 36,911.29 | 36,550.79 | 36,783.84 | 36,783.84 | - |
May 2, 2023 | 36,676.96 | 37,015.35 | 36,466.19 | 36,505.68 | 36,505.68 | - |
Apr 28, 2023 | 37,003.24 | 37,180.05 | 36,625.85 | 36,764.83 | 36,764.83 | - |
Apr 27, 2023 | 36,254.22 | 36,867.39 | 36,250.92 | 36,862.78 | 36,862.78 | - |
Apr 26, 2023 | 36,334.43 | 36,556.61 | 36,182.47 | 36,231.37 | 36,231.37 | - |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^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
3,963.07
+2.68%