NYSE - Delayed Quote • USD
NYSE FANG+TM Index (^NYFANG)
At close: April 26 at 4:00 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 26, 2024 | 9,584.27 | 9,899.63 | 9,584.27 | 9,858.48 | 9,858.48 | - |
| Apr 25, 2024 | 9,636.07 | 9,636.07 | 9,291.94 | 9,584.27 | 9,584.27 | - |
| Apr 24, 2024 | 9,571.74 | 9,754.64 | 9,552.58 | 9,636.07 | 9,636.07 | - |
| Apr 23, 2024 | 9,367.45 | 9,590.63 | 9,367.45 | 9,571.74 | 9,571.74 | - |
| Apr 22, 2024 | 9,294.83 | 9,427.49 | 9,234.29 | 9,367.45 | 9,367.45 | - |
| Apr 19, 2024 | 9,657.03 | 9,657.03 | 9,247.91 | 9,294.83 | 9,294.83 | - |
| Apr 18, 2024 | 9,724.01 | 9,794.39 | 9,631.78 | 9,657.03 | 9,657.03 | - |
| Apr 17, 2024 | 9,851.04 | 9,919.82 | 9,696.87 | 9,724.01 | 9,724.01 | - |
| Apr 16, 2024 | 9,862.81 | 9,916.85 | 9,807.57 | 9,851.04 | 9,851.04 | - |
| Apr 15, 2024 | 10,132.13 | 10,197.62 | 9,851.64 | 9,862.81 | 9,862.81 | - |
| Apr 12, 2024 | 10,279.35 | 10,279.35 | 10,086.90 | 10,132.13 | 10,132.13 | - |
| Apr 11, 2024 | 10,022.60 | 10,303.39 | 10,022.60 | 10,279.35 | 10,279.35 | - |
| Apr 10, 2024 | 10,072.28 | 10,072.28 | 9,936.17 | 10,022.60 | 10,022.60 | - |
| Apr 9, 2024 | 10,061.26 | 10,130.31 | 9,965.33 | 10,072.28 | 10,072.28 | - |
| Apr 8, 2024 | 10,040.49 | 10,125.65 | 10,010.45 | 10,061.26 | 10,061.26 | - |
| Apr 5, 2024 | 9,893.59 | 10,114.38 | 9,893.59 | 10,040.49 | 10,040.49 | - |
| Apr 4, 2024 | 10,024.42 | 10,205.66 | 9,890.33 | 9,893.59 | 9,893.59 | - |
| Apr 3, 2024 | 9,961.06 | 10,054.55 | 9,908.11 | 10,024.42 | 10,024.42 | - |
| Apr 2, 2024 | 10,066.48 | 10,066.48 | 9,844.58 | 9,961.06 | 9,961.06 | - |
| Apr 1, 2024 | 9,998.01 | 10,118.65 | 9,989.01 | 10,066.48 | 10,066.48 | - |
| Mar 28, 2024 | 10,040.74 | 10,052.28 | 9,976.91 | 9,998.01 | 9,998.01 | - |
| Mar 27, 2024 | 10,050.23 | 10,128.67 | 9,964.54 | 10,040.74 | 10,040.74 | - |
| Mar 26, 2024 | 10,088.13 | 10,195.07 | 10,047.69 | 10,050.23 | 10,050.23 | - |
| Mar 25, 2024 | 10,113.12 | 10,124.80 | 10,026.71 | 10,088.13 | 10,088.13 | - |
| Mar 22, 2024 | 10,043.47 | 10,137.17 | 10,006.71 | 10,113.12 | 10,113.12 | - |
| Mar 21, 2024 | 10,064.07 | 10,207.28 | 10,040.32 | 10,043.47 | 10,043.47 | - |
| Mar 20, 2024 | 9,888.30 | 10,076.64 | 9,882.80 | 10,064.07 | 10,064.07 | - |
| Mar 19, 2024 | 9,854.57 | 9,894.99 | 9,687.65 | 9,888.30 | 9,888.30 | - |
| Mar 18, 2024 | 9,691.02 | 9,947.21 | 9,691.02 | 9,854.57 | 9,854.57 | - |
| Mar 15, 2024 | 9,809.64 | 9,809.64 | 9,672.65 | 9,691.02 | 9,691.02 | - |
| Mar 14, 2024 | 9,836.19 | 9,900.75 | 9,746.37 | 9,809.64 | 9,809.64 | - |
| Mar 13, 2024 | 9,916.12 | 9,916.12 | 9,795.00 | 9,836.19 | 9,836.19 | - |
| Mar 12, 2024 | 9,699.90 | 9,921.79 | 9,681.88 | 9,916.12 | 9,916.12 | - |
| Mar 11, 2024 | 9,798.89 | 9,798.89 | 9,649.34 | 9,699.90 | 9,699.90 | - |
| Mar 8, 2024 | 10,028.27 | 10,153.53 | 9,760.50 | 9,798.89 | 9,798.89 | - |
| Mar 7, 2024 | 9,785.76 | 10,043.95 | 9,785.76 | 10,028.27 | 10,028.27 | - |
| Mar 6, 2024 | 9,753.54 | 9,891.50 | 9,723.08 | 9,785.76 | 9,785.76 | - |
| Mar 5, 2024 | 9,982.29 | 9,982.29 | 9,687.10 | 9,753.54 | 9,753.54 | - |
| Mar 4, 2024 | 10,082.88 | 10,084.10 | 9,974.31 | 9,982.29 | 9,982.29 | - |
| Mar 1, 2024 | 9,894.09 | 10,107.84 | 9,894.09 | 10,082.88 | 10,082.88 | - |
| Feb 29, 2024 | 9,969.65 | 10,009.55 | 9,755.16 | 9,894.09 | 9,894.09 | - |
| Feb 28, 2024 | 10,042.45 | 10,042.45 | 9,938.19 | 9,969.65 | 9,969.65 | - |
| Feb 27, 2024 | 9,998.64 | 10,064.40 | 9,972.38 | 10,042.45 | 10,042.45 | - |
| Feb 26, 2024 | 10,003.80 | 10,069.29 | 9,969.37 | 9,998.64 | 9,998.64 | - |
| Feb 23, 2024 | 10,032.26 | 10,164.27 | 9,961.88 | 10,003.80 | 10,003.80 | - |
| Feb 22, 2024 | 9,577.90 | 10,056.85 | 9,577.90 | 10,032.26 | 10,032.26 | - |
| Feb 21, 2024 | 9,618.37 | 9,618.37 | 9,475.82 | 9,577.90 | 9,577.90 | - |
| Feb 20, 2024 | 9,791.42 | 9,791.42 | 9,506.29 | 9,618.37 | 9,618.37 | - |
| Feb 16, 2024 | 9,891.02 | 9,907.98 | 9,753.44 | 9,791.42 | 9,791.42 | - |
| Feb 15, 2024 | 9,867.20 | 9,899.81 | 9,778.79 | 9,891.02 | 9,891.02 | - |
| Feb 14, 2024 | 9,674.80 | 9,872.87 | 9,674.80 | 9,867.20 | 9,867.20 | - |
| Feb 13, 2024 | 9,816.15 | 9,816.15 | 9,554.40 | 9,674.80 | 9,674.80 | - |
| Feb 12, 2024 | 9,897.80 | 9,979.79 | 9,791.00 | 9,816.15 | 9,816.15 | - |
| Feb 9, 2024 | 9,724.23 | 9,907.75 | 9,724.23 | 9,897.80 | 9,897.80 | - |
| Feb 8, 2024 | 9,697.65 | 9,785.18 | 9,689.94 | 9,724.23 | 9,724.23 | - |
| Feb 7, 2024 | 9,527.90 | 9,712.10 | 9,527.90 | 9,697.65 | 9,697.65 | - |
| Feb 6, 2024 | 9,577.72 | 9,637.52 | 9,442.72 | 9,527.90 | 9,527.90 | - |
| Feb 5, 2024 | 9,594.21 | 9,655.37 | 9,457.83 | 9,577.72 | 9,577.72 | - |
| Feb 2, 2024 | 9,150.18 | 9,624.73 | 9,150.18 | 9,594.21 | 9,594.21 | - |
| Feb 1, 2024 | 9,011.00 | 9,164.16 | 9,011.00 | 9,150.18 | 9,150.18 | - |
| Jan 31, 2024 | 9,274.96 | 9,274.96 | 9,000.30 | 9,011.00 | 9,011.00 | - |
| Jan 30, 2024 | 9,358.90 | 9,381.77 | 9,254.16 | 9,274.96 | 9,274.96 | - |
| Jan 29, 2024 | 9,207.55 | 9,371.65 | 9,203.83 | 9,358.90 | 9,358.90 | - |
| Jan 26, 2024 | 9,232.96 | 9,280.90 | 9,186.87 | 9,207.55 | 9,207.55 | - |
| Jan 25, 2024 | 9,261.33 | 9,319.98 | 9,151.30 | 9,232.96 | 9,232.96 | - |
| Jan 24, 2024 | 9,097.26 | 9,400.08 | 9,097.26 | 9,261.33 | 9,261.33 | - |
| Jan 23, 2024 | 9,014.39 | 9,098.70 | 8,993.11 | 9,097.26 | 9,097.26 | - |
| Jan 22, 2024 | 8,990.41 | 9,100.19 | 8,990.41 | 9,014.39 | 9,014.39 | - |
| Jan 19, 2024 | 8,799.05 | 8,990.54 | 8,799.05 | 8,990.41 | 8,990.41 | - |
| Jan 18, 2024 | 8,681.13 | 8,819.70 | 8,681.13 | 8,799.05 | 8,799.05 | - |
| Jan 17, 2024 | 8,730.95 | 8,730.95 | 8,545.20 | 8,681.13 | 8,681.13 | - |
| Jan 16, 2024 | 8,758.47 | 8,796.60 | 8,685.88 | 8,730.95 | 8,730.95 | - |
| Jan 12, 2024 | 8,780.24 | 8,820.87 | 8,736.12 | 8,758.47 | 8,758.47 | - |
| Jan 11, 2024 | 8,757.04 | 8,877.83 | 8,675.91 | 8,780.24 | 8,780.24 | - |
| Jan 10, 2024 | 8,669.57 | 8,794.06 | 8,669.57 | 8,757.04 | 8,757.04 | - |
| Jan 9, 2024 | 8,646.14 | 8,698.08 | 8,565.66 | 8,669.57 | 8,669.57 | - |
| Jan 8, 2024 | 8,415.03 | 8,650.05 | 8,415.03 | 8,646.14 | 8,646.14 | - |
| Jan 5, 2024 | 8,366.26 | 8,474.68 | 8,366.26 | 8,415.03 | 8,415.03 | - |
| Jan 4, 2024 | 8,410.26 | 8,470.33 | 8,362.80 | 8,366.26 | 8,366.26 | - |
| Jan 3, 2024 | 8,510.28 | 8,510.28 | 8,398.46 | 8,410.26 | 8,410.26 | - |
| Jan 2, 2024 | 8,716.33 | 8,716.33 | 8,440.85 | 8,510.28 | 8,510.28 | - |
| Dec 29, 2023 | 8,779.60 | 8,794.68 | 8,670.36 | 8,716.33 | 8,716.33 | - |
| Dec 28, 2023 | 8,796.26 | 8,839.31 | 8,773.28 | 8,779.60 | 8,779.60 | - |
| Dec 27, 2023 | 8,780.44 | 8,831.57 | 8,774.70 | 8,796.26 | 8,796.26 | - |
| Dec 26, 2023 | 8,728.23 | 8,795.70 | 8,728.23 | 8,780.44 | 8,780.44 | - |
| Dec 22, 2023 | 8,755.25 | 8,800.01 | 8,683.78 | 8,728.23 | 8,728.23 | - |
| Dec 21, 2023 | 8,643.74 | 8,769.24 | 8,643.74 | 8,755.25 | 8,755.25 | - |
| Dec 20, 2023 | 8,776.23 | 8,850.13 | 8,642.01 | 8,643.74 | 8,643.74 | - |
| Dec 19, 2023 | 8,731.71 | 8,777.15 | 8,725.01 | 8,776.23 | 8,776.23 | - |
| Dec 18, 2023 | 8,611.57 | 8,766.56 | 8,604.36 | 8,731.71 | 8,731.71 | - |
| Dec 15, 2023 | 8,547.71 | 8,641.34 | 8,526.02 | 8,611.57 | 8,611.57 | - |
| Dec 14, 2023 | 8,527.06 | 8,583.93 | 8,458.40 | 8,547.71 | 8,547.71 | - |
| Dec 13, 2023 | 8,427.00 | 8,553.39 | 8,417.94 | 8,527.06 | 8,527.06 | - |
| Dec 12, 2023 | 8,328.40 | 8,427.41 | 8,296.03 | 8,427.00 | 8,427.00 | - |
| Dec 11, 2023 | 8,310.18 | 8,346.42 | 8,233.23 | 8,328.40 | 8,328.40 | - |
| Dec 8, 2023 | 8,230.01 | 8,317.48 | 8,184.90 | 8,310.18 | 8,310.18 | - |
| Dec 7, 2023 | 8,072.00 | 8,241.18 | 8,072.00 | 8,230.01 | 8,230.01 | - |
| Dec 6, 2023 | 8,155.01 | 8,231.49 | 8,066.38 | 8,072.00 | 8,072.00 | - |
| Dec 5, 2023 | 8,103.36 | 8,199.59 | 8,053.73 | 8,155.01 | 8,155.01 | - |
| Dec 4, 2023 | 8,210.73 | 8,210.73 | 8,020.53 | 8,103.36 | 8,103.36 | - |
| Dec 1, 2023 | 8,243.35 | 8,243.35 | 8,133.13 | 8,210.73 | 8,210.73 | - |
| Nov 30, 2023 | 8,265.60 | 8,333.32 | 8,170.97 | 8,243.35 | 8,243.35 | - |
| Nov 29, 2023 | 8,305.64 | 8,381.47 | 8,257.94 | 8,265.60 | 8,265.60 | - |
| Nov 28, 2023 | 8,256.24 | 8,306.93 | 8,208.90 | 8,305.64 | 8,305.64 | - |
| Nov 27, 2023 | 8,280.81 | 8,326.13 | 8,255.10 | 8,256.24 | 8,256.24 | - |
| Nov 24, 2023 | 8,299.01 | 8,302.87 | 8,248.60 | 8,280.81 | 8,280.81 | - |
| Nov 22, 2023 | 8,282.74 | 8,383.77 | 8,269.31 | 8,299.01 | 8,299.01 | - |
| Nov 21, 2023 | 8,316.63 | 8,316.63 | 8,230.95 | 8,282.74 | 8,282.74 | - |
| Nov 20, 2023 | 8,189.39 | 8,333.22 | 8,180.20 | 8,316.63 | 8,316.63 | - |
| Nov 17, 2023 | 8,180.82 | 8,206.59 | 8,124.04 | 8,189.39 | 8,189.39 | - |
| Nov 16, 2023 | 8,174.32 | 8,189.41 | 8,110.20 | 8,180.82 | 8,180.82 | - |
| Nov 15, 2023 | 8,174.19 | 8,234.65 | 8,124.09 | 8,174.32 | 8,174.32 | - |
| Nov 14, 2023 | 7,987.16 | 8,200.14 | 7,987.16 | 8,174.19 | 8,174.19 | - |
| Nov 13, 2023 | 8,000.01 | 8,025.48 | 7,916.26 | 7,987.16 | 7,987.16 | - |
| Nov 10, 2023 | 7,789.25 | 8,001.99 | 7,788.33 | 8,000.01 | 8,000.01 | - |
| Nov 9, 2023 | 7,854.02 | 7,916.49 | 7,770.95 | 7,789.25 | 7,789.25 | - |
| Nov 8, 2023 | 7,817.17 | 7,859.15 | 7,784.36 | 7,854.02 | 7,854.02 | - |
| Nov 7, 2023 | 7,668.57 | 7,843.17 | 7,668.57 | 7,817.17 | 7,817.17 | - |
| Nov 6, 2023 | 7,646.25 | 7,705.61 | 7,592.86 | 7,668.57 | 7,668.57 | - |
| Nov 3, 2023 | 7,529.29 | 7,664.94 | 7,529.29 | 7,646.25 | 7,646.25 | - |
| Nov 2, 2023 | 7,423.18 | 7,548.24 | 7,423.18 | 7,529.29 | 7,529.29 | - |
| Nov 1, 2023 | 7,265.59 | 7,429.51 | 7,265.59 | 7,423.18 | 7,423.18 | - |
| Oct 31, 2023 | 7,254.04 | 7,276.38 | 7,157.72 | 7,265.59 | 7,265.59 | - |
| Oct 30, 2023 | 7,160.04 | 7,310.67 | 7,160.04 | 7,254.04 | 7,254.04 | - |
| Oct 27, 2023 | 7,065.40 | 7,222.94 | 7,065.40 | 7,160.04 | 7,160.04 | - |
| Oct 26, 2023 | 7,258.54 | 7,258.54 | 7,014.06 | 7,065.40 | 7,065.40 | - |
| Oct 25, 2023 | 7,511.81 | 7,511.81 | 7,248.31 | 7,258.54 | 7,258.54 | - |
| Oct 24, 2023 | 7,419.86 | 7,530.38 | 7,419.86 | 7,511.81 | 7,511.81 | - |
| Oct 23, 2023 | 7,335.90 | 7,481.22 | 7,257.58 | 7,419.86 | 7,419.86 | - |
| Oct 20, 2023 | 7,476.04 | 7,492.08 | 7,322.93 | 7,335.90 | 7,335.90 | - |
| Oct 19, 2023 | 7,463.27 | 7,614.58 | 7,457.35 | 7,476.04 | 7,476.04 | - |
| Oct 18, 2023 | 7,629.47 | 7,629.47 | 7,432.67 | 7,463.27 | 7,463.27 | - |
| Oct 17, 2023 | 7,706.44 | 7,706.44 | 7,520.63 | 7,629.47 | 7,629.47 | - |
| Oct 16, 2023 | 7,584.33 | 7,728.57 | 7,584.33 | 7,706.44 | 7,706.44 | - |
| Oct 13, 2023 | 7,739.83 | 7,764.24 | 7,564.13 | 7,584.33 | 7,584.33 | - |
| Oct 12, 2023 | 7,761.31 | 7,841.63 | 7,683.48 | 7,739.83 | 7,739.83 | - |
| Oct 11, 2023 | 7,685.17 | 7,779.64 | 7,685.17 | 7,761.31 | 7,761.31 | - |
| Oct 10, 2023 | 7,672.74 | 7,787.84 | 7,668.85 | 7,685.17 | 7,685.17 | - |
| Oct 9, 2023 | 7,630.09 | 7,694.03 | 7,518.88 | 7,672.74 | 7,672.74 | - |
| Oct 6, 2023 | 7,445.61 | 7,648.43 | 7,360.25 | 7,630.09 | 7,630.09 | - |
| Oct 5, 2023 | 7,455.95 | 7,481.42 | 7,361.76 | 7,445.61 | 7,445.61 | - |
| Oct 4, 2023 | 7,322.51 | 7,470.80 | 7,322.51 | 7,455.95 | 7,455.95 | - |
| Oct 3, 2023 | 7,471.47 | 7,489.08 | 7,283.62 | 7,322.51 | 7,322.51 | - |
| Oct 2, 2023 | 7,369.92 | 7,510.17 | 7,355.46 | 7,471.47 | 7,471.47 | - |
| Sep 29, 2023 | 7,347.48 | 7,483.35 | 7,339.52 | 7,369.92 | 7,369.92 | - |
| Sep 28, 2023 | 7,262.10 | 7,381.33 | 7,190.98 | 7,347.48 | 7,347.48 | - |
| Sep 27, 2023 | 7,260.50 | 7,318.15 | 7,163.68 | 7,262.10 | 7,262.10 | - |
| Sep 26, 2023 | 7,392.44 | 7,392.44 | 7,238.68 | 7,260.50 | 7,260.50 | - |
| Sep 25, 2023 | 7,333.80 | 7,397.63 | 7,280.80 | 7,392.44 | 7,392.44 | - |
| Sep 22, 2023 | 7,336.49 | 7,445.54 | 7,321.71 | 7,333.80 | 7,333.80 | - |
| Sep 21, 2023 | 7,518.07 | 7,518.07 | 7,334.82 | 7,336.49 | 7,336.49 | - |
| Sep 20, 2023 | 7,677.80 | 7,704.84 | 7,516.11 | 7,518.07 | 7,518.07 | - |
| Sep 19, 2023 | 7,690.56 | 7,699.67 | 7,587.39 | 7,677.80 | 7,677.80 | - |
| Sep 18, 2023 | 7,707.81 | 7,716.16 | 7,640.12 | 7,690.56 | 7,690.56 | - |
| Sep 15, 2023 | 7,869.08 | 7,869.08 | 7,683.43 | 7,707.81 | 7,707.81 | - |
| Sep 14, 2023 | 7,851.04 | 7,904.23 | 7,802.10 | 7,869.08 | 7,869.08 | - |
| Sep 13, 2023 | 7,818.16 | 7,899.49 | 7,791.64 | 7,851.04 | 7,851.04 | - |
| Sep 12, 2023 | 7,940.53 | 7,943.89 | 7,814.56 | 7,818.16 | 7,818.16 | - |
| Sep 11, 2023 | 7,779.83 | 7,956.06 | 7,779.83 | 7,940.53 | 7,940.53 | - |
| Sep 8, 2023 | 7,758.61 | 7,865.25 | 7,753.98 | 7,779.83 | 7,779.83 | - |
| Sep 7, 2023 | 7,796.16 | 7,796.16 | 7,624.64 | 7,758.61 | 7,758.61 | - |
| Sep 6, 2023 | 7,912.08 | 7,912.08 | 7,734.81 | 7,796.16 | 7,796.16 | - |
| Sep 5, 2023 | 7,824.81 | 7,940.54 | 7,796.72 | 7,912.08 | 7,912.08 | - |
| Sep 1, 2023 | 7,837.29 | 7,919.66 | 7,788.78 | 7,824.81 | 7,824.81 | - |
| Aug 31, 2023 | 7,812.00 | 7,898.82 | 7,800.13 | 7,837.29 | 7,837.29 | - |
| Aug 30, 2023 | 7,766.36 | 7,849.64 | 7,717.05 | 7,812.00 | 7,812.00 | - |
| Aug 29, 2023 | 7,532.51 | 7,780.53 | 7,514.00 | 7,766.36 | 7,766.36 | - |
| Aug 28, 2023 | 7,499.40 | 7,585.86 | 7,458.34 | 7,532.51 | 7,532.51 | - |
| Aug 25, 2023 | 7,432.44 | 7,564.36 | 7,339.81 | 7,499.40 | 7,499.40 | - |
| Aug 24, 2023 | 7,665.64 | 7,797.14 | 7,430.84 | 7,432.44 | 7,432.44 | - |
| Aug 23, 2023 | 7,492.65 | 7,697.72 | 7,492.65 | 7,665.64 | 7,665.64 | - |
| Aug 22, 2023 | 7,511.84 | 7,604.91 | 7,461.43 | 7,492.65 | 7,492.65 | - |
| Aug 21, 2023 | 7,304.58 | 7,523.42 | 7,304.58 | 7,511.84 | 7,511.84 | - |
| Aug 18, 2023 | 7,329.02 | 7,334.46 | 7,177.70 | 7,304.58 | 7,304.58 | - |
| Aug 17, 2023 | 7,445.41 | 7,479.18 | 7,312.59 | 7,329.02 | 7,329.02 | - |
| Aug 16, 2023 | 7,573.29 | 7,578.25 | 7,443.96 | 7,445.41 | 7,445.41 | - |
| Aug 15, 2023 | 7,662.07 | 7,685.64 | 7,561.46 | 7,573.29 | 7,573.29 | - |
| Aug 14, 2023 | 7,531.76 | 7,662.98 | 7,454.02 | 7,662.07 | 7,662.07 | - |
| Aug 11, 2023 | 7,624.02 | 7,624.02 | 7,492.23 | 7,531.76 | 7,531.76 | - |
| Aug 10, 2023 | 7,606.26 | 7,778.73 | 7,586.27 | 7,624.02 | 7,624.02 | - |
| Aug 9, 2023 | 7,770.48 | 7,786.13 | 7,571.99 | 7,606.26 | 7,606.26 | - |
| Aug 8, 2023 | 7,870.13 | 7,870.13 | 7,692.19 | 7,770.48 | 7,770.48 | - |
| Aug 7, 2023 | 7,816.52 | 7,892.50 | 7,773.50 | 7,891.06 | 7,891.06 | - |
| Aug 4, 2023 | 7,768.47 | 7,979.21 | 7,768.47 | 7,816.52 | 7,816.52 | - |
| Aug 3, 2023 | 7,744.38 | 7,830.22 | 7,693.39 | 7,768.47 | 7,768.47 | - |
| Aug 2, 2023 | 8,021.27 | 8,021.27 | 7,679.44 | 7,744.38 | 7,744.38 | - |
| Aug 1, 2023 | 8,040.94 | 8,055.13 | 7,963.02 | 8,021.27 | 8,021.27 | - |
| Jul 31, 2023 | 8,006.65 | 8,066.12 | 7,994.60 | 8,040.94 | 8,040.94 | - |
| Jul 28, 2023 | 7,785.31 | 8,028.40 | 7,785.31 | 8,006.65 | 8,006.65 | - |
| Jul 27, 2023 | 7,804.20 | 8,015.55 | 7,761.27 | 7,785.31 | 7,785.31 | - |
| Jul 26, 2023 | 7,854.25 | 7,864.24 | 7,727.01 | 7,804.20 | 7,804.20 | - |
| Jul 25, 2023 | 7,782.22 | 7,897.37 | 7,782.22 | 7,854.25 | 7,854.25 | - |
| Jul 24, 2023 | 7,753.60 | 7,803.29 | 7,697.22 | 7,782.22 | 7,782.22 | - |
| Jul 21, 2023 | 7,829.40 | 7,895.20 | 7,735.75 | 7,753.60 | 7,753.60 | - |
| Jul 20, 2023 | 8,206.99 | 8,206.99 | 7,801.07 | 7,829.40 | 7,829.40 | - |
| Jul 19, 2023 | 8,225.26 | 8,293.17 | 8,178.71 | 8,206.99 | 8,206.99 | - |
| Jul 18, 2023 | 8,114.86 | 8,255.46 | 8,026.69 | 8,225.26 | 8,225.26 | - |
| Jul 17, 2023 | 8,017.97 | 8,130.40 | 8,017.97 | 8,114.86 | 8,114.86 | - |
| Jul 14, 2023 | 8,044.57 | 8,183.38 | 7,987.84 | 8,017.97 | 8,017.97 | - |
| Jul 13, 2023 | 7,833.27 | 8,059.56 | 7,833.27 | 8,044.57 | 8,044.57 | - |
| Jul 12, 2023 | 7,700.50 | 7,859.41 | 7,700.50 | 7,833.27 | 7,833.27 | - |
| Jul 11, 2023 | 7,676.44 | 7,713.76 | 7,616.84 | 7,700.50 | 7,700.50 | - |
| Jul 10, 2023 | 7,738.36 | 7,738.45 | 7,576.25 | 7,676.44 | 7,676.44 | - |
| Jul 7, 2023 | 7,760.95 | 7,848.01 | 7,732.08 | 7,738.36 | 7,738.36 | - |
| Jul 6, 2023 | 7,819.83 | 7,819.83 | 7,667.33 | 7,760.95 | 7,760.95 | - |
| Jul 5, 2023 | 7,804.20 | 7,867.05 | 7,790.64 | 7,819.83 | 7,819.83 | - |
| Jul 3, 2023 | 7,744.59 | 7,839.95 | 7,744.59 | 7,804.20 | 7,804.20 | - |
| Jun 30, 2023 | 7,600.82 | 7,792.07 | 7,600.82 | 7,744.59 | 7,744.59 | - |
| Jun 29, 2023 | 7,658.10 | 7,702.41 | 7,572.06 | 7,600.82 | 7,600.82 | - |
| Jun 28, 2023 | 7,589.48 | 7,742.42 | 7,547.21 | 7,658.10 | 7,658.10 | - |
| Jun 27, 2023 | 7,427.90 | 7,610.02 | 7,427.90 | 7,589.48 | 7,589.48 | - |
| Jun 26, 2023 | 7,656.03 | 7,723.47 | 7,425.21 | 7,427.90 | 7,427.90 | - |
| Jun 23, 2023 | 7,709.27 | 7,717.89 | 7,574.50 | 7,656.03 | 7,656.03 | - |
| Jun 22, 2023 | 7,598.68 | 7,711.62 | 7,526.56 | 7,709.27 | 7,709.27 | - |
| Jun 21, 2023 | 7,785.94 | 7,793.28 | 7,567.92 | 7,598.68 | 7,598.68 | - |
| Jun 20, 2023 | 7,748.74 | 7,817.02 | 7,680.72 | 7,785.94 | 7,785.94 | - |
| Jun 16, 2023 | 7,848.57 | 7,911.50 | 7,741.11 | 7,748.74 | 7,748.74 | - |
| Jun 15, 2023 | 7,763.89 | 7,888.47 | 7,676.41 | 7,848.57 | 7,848.57 | - |
| Jun 14, 2023 | 7,654.12 | 7,764.39 | 7,602.79 | 7,763.89 | 7,763.89 | - |
| Jun 13, 2023 | 7,586.18 | 7,694.65 | 7,567.78 | 7,654.12 | 7,654.12 | - |
| Jun 12, 2023 | 7,448.73 | 7,590.90 | 7,448.73 | 7,586.18 | 7,586.18 | - |
| Jun 9, 2023 | 7,382.35 | 7,555.61 | 7,382.35 | 7,448.73 | 7,448.73 | - |
| Jun 8, 2023 | 7,234.93 | 7,396.74 | 7,212.68 | 7,382.35 | 7,382.35 | - |
| Jun 7, 2023 | 7,452.02 | 7,556.70 | 7,216.06 | 7,234.93 | 7,234.93 | - |
| Jun 6, 2023 | 7,410.65 | 7,485.32 | 7,368.47 | 7,452.02 | 7,452.02 | - |
| Jun 5, 2023 | 7,363.90 | 7,479.94 | 7,348.74 | 7,410.65 | 7,410.65 | - |
| Jun 2, 2023 | 7,313.86 | 7,468.92 | 7,313.86 | 7,363.90 | 7,363.90 | - |
| Jun 1, 2023 | 7,168.12 | 7,352.36 | 7,142.86 | 7,313.86 | 7,313.86 | - |
| May 31, 2023 | 7,236.23 | 7,267.64 | 7,121.57 | 7,168.12 | 7,168.12 | - |
| May 30, 2023 | 7,126.31 | 7,316.97 | 7,126.31 | 7,236.23 | 7,236.23 | - |
| May 26, 2023 | 6,903.08 | 7,156.27 | 6,902.14 | 7,126.31 | 7,126.31 | - |
| May 25, 2023 | 6,733.94 | 7,033.43 | 6,733.94 | 6,903.08 | 6,903.08 | - |
| May 24, 2023 | 6,715.42 | 6,763.51 | 6,649.71 | 6,733.94 | 6,733.94 | - |
| May 23, 2023 | 6,803.31 | 6,835.03 | 6,710.96 | 6,715.42 | 6,715.42 | - |
| May 22, 2023 | 6,745.99 | 6,842.47 | 6,728.21 | 6,803.31 | 6,803.31 | - |
| May 19, 2023 | 6,814.71 | 6,814.71 | 6,721.91 | 6,745.99 | 6,745.99 | - |
| May 18, 2023 | 6,587.25 | 6,822.36 | 6,587.25 | 6,814.71 | 6,814.71 | - |
| May 17, 2023 | 6,469.54 | 6,597.96 | 6,469.54 | 6,587.25 | 6,587.25 | - |
| May 16, 2023 | 6,407.66 | 6,514.02 | 6,385.20 | 6,469.54 | 6,469.54 | - |
| May 15, 2023 | 6,360.61 | 6,419.06 | 6,334.96 | 6,407.66 | 6,407.66 | - |
| May 12, 2023 | 6,428.25 | 6,456.87 | 6,315.02 | 6,360.61 | 6,360.61 | - |
| May 11, 2023 | 6,370.96 | 6,449.06 | 6,365.51 | 6,428.25 | 6,428.25 | - |
| May 10, 2023 | 6,250.84 | 6,396.40 | 6,250.84 | 6,370.96 | 6,370.96 | - |
| May 9, 2023 | 6,264.18 | 6,272.43 | 6,231.41 | 6,250.84 | 6,250.84 | - |
| May 8, 2023 | 6,163.75 | 6,273.37 | 6,163.46 | 6,264.18 | 6,264.18 | - |
| May 5, 2023 | 6,038.43 | 6,187.89 | 6,038.43 | 6,163.75 | 6,163.75 | - |
| May 4, 2023 | 5,981.48 | 6,105.33 | 5,980.64 | 6,038.43 | 6,038.43 | - |
| May 3, 2023 | 6,051.27 | 6,086.03 | 5,970.55 | 5,981.48 | 5,981.48 | - |
| May 2, 2023 | 6,108.70 | 6,128.45 | 6,019.47 | 6,051.27 | 6,051.27 | - |
| May 1, 2023 | 6,119.18 | 6,133.55 | 6,051.59 | 6,108.70 | 6,108.70 | - |
| Apr 28, 2023 | 6,089.55 | 6,119.84 | 5,998.95 | 6,119.18 | 6,119.18 | - |
| Apr 27, 2023 | 5,867.43 | 6,098.00 | 5,867.43 | 6,089.55 | 6,089.55 | - |
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%