Stockholm - Delayed Quote • SEK
OMX Stockholm Benchmark_PI (^OMXSBPI)
At close: April 26 at 5:35 PM GMT+2
Currency in SEK 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 | 800.91 | 809.89 | 800.36 | 807.88 | 807.88 | - |
Apr 25, 2024 | 803.90 | 804.47 | 791.05 | 796.03 | 796.03 | - |
Apr 24, 2024 | 807.40 | 809.13 | 801.52 | 805.06 | 805.06 | - |
Apr 23, 2024 | 798.16 | 807.50 | 797.22 | 806.99 | 806.99 | - |
Apr 22, 2024 | 798.43 | 800.29 | 794.63 | 795.76 | 795.76 | - |
Apr 19, 2024 | 789.40 | 794.16 | 786.85 | 793.57 | 793.57 | - |
Apr 18, 2024 | 800.62 | 801.28 | 792.00 | 798.41 | 798.41 | - |
Apr 17, 2024 | 792.41 | 802.08 | 792.40 | 796.32 | 796.32 | - |
Apr 16, 2024 | 794.52 | 796.93 | 790.77 | 793.14 | 793.14 | - |
Apr 15, 2024 | 803.43 | 812.01 | 802.69 | 804.16 | 804.16 | - |
Apr 12, 2024 | 807.01 | 812.71 | 798.56 | 799.73 | 799.73 | - |
Apr 11, 2024 | 803.47 | 805.26 | 792.05 | 799.15 | 799.15 | - |
Apr 10, 2024 | 810.12 | 813.72 | 799.23 | 805.53 | 805.53 | 220,985,500 |
Apr 9, 2024 | 809.00 | 810.91 | 804.56 | 805.83 | 805.83 | - |
Apr 8, 2024 | 806.66 | 811.85 | 804.87 | 810.36 | 810.36 | - |
Apr 5, 2024 | 799.36 | 804.66 | 797.00 | 804.32 | 804.32 | - |
Apr 4, 2024 | 808.41 | 810.95 | 806.65 | 809.96 | 809.96 | - |
Apr 3, 2024 | 806.89 | 808.89 | 802.74 | 807.97 | 807.97 | - |
Apr 2, 2024 | 812.82 | 816.45 | 804.60 | 806.55 | 806.55 | - |
Mar 28, 2024 | 816.00 | 816.42 | 809.21 | 809.79 | 809.79 | - |
Mar 27, 2024 | 819.14 | 821.84 | 816.03 | 816.88 | 816.88 | - |
Mar 26, 2024 | 814.88 | 820.99 | 812.52 | 820.01 | 820.01 | - |
Mar 25, 2024 | 816.80 | 819.67 | 812.25 | 815.24 | 815.24 | - |
Mar 22, 2024 | 814.97 | 822.48 | 814.52 | 817.01 | 817.01 | - |
Mar 21, 2024 | 812.98 | 820.07 | 811.79 | 819.94 | 819.94 | - |
Mar 20, 2024 | 804.23 | 809.36 | 800.53 | 806.42 | 806.42 | - |
Mar 19, 2024 | 800.47 | 807.50 | 799.88 | 807.46 | 807.46 | - |
Mar 18, 2024 | 811.67 | 812.30 | 802.13 | 802.97 | 802.97 | - |
Mar 15, 2024 | 809.39 | 814.99 | 809.01 | 811.39 | 811.39 | - |
Mar 14, 2024 | 811.82 | 814.55 | 807.73 | 808.96 | 808.96 | - |
Mar 13, 2024 | 808.58 | 810.78 | 804.73 | 809.60 | 809.60 | - |
Mar 12, 2024 | 798.05 | 808.39 | 797.85 | 807.38 | 807.38 | - |
Mar 11, 2024 | 792.14 | 795.31 | 791.19 | 794.90 | 794.90 | - |
Mar 8, 2024 | 791.86 | 799.16 | 790.71 | 797.15 | 797.15 | - |
Mar 7, 2024 | 783.05 | 792.96 | 779.37 | 790.45 | 790.45 | - |
Mar 6, 2024 | 780.80 | 787.77 | 780.49 | 786.52 | 786.52 | - |
Mar 5, 2024 | 783.76 | 785.74 | 780.97 | 781.59 | 781.59 | - |
Mar 4, 2024 | 789.64 | 789.79 | 783.89 | 785.52 | 785.52 | - |
Mar 1, 2024 | 786.61 | 789.90 | 785.28 | 788.38 | 788.38 | - |
Feb 29, 2024 | 782.71 | 784.56 | 779.36 | 782.67 | 782.67 | - |
Feb 28, 2024 | 779.49 | 781.87 | 779.18 | 780.96 | 780.96 | - |
Feb 27, 2024 | 779.23 | 781.09 | 776.82 | 780.30 | 780.30 | - |
Feb 26, 2024 | 777.99 | 780.47 | 776.60 | 778.58 | 778.58 | - |
Feb 23, 2024 | 775.70 | 778.91 | 772.85 | 778.36 | 778.36 | - |
Feb 22, 2024 | 777.77 | 778.92 | 772.49 | 775.91 | 775.91 | - |
Feb 21, 2024 | 772.12 | 772.67 | 767.68 | 771.03 | 771.03 | - |
Feb 20, 2024 | 772.37 | 773.47 | 768.41 | 772.08 | 772.08 | - |
Feb 16, 2024 | 768.35 | 774.30 | 767.83 | 772.02 | 772.02 | - |
Feb 15, 2024 | 761.32 | 766.00 | 761.06 | 765.51 | 765.51 | - |
Feb 14, 2024 | 752.76 | 757.98 | 752.66 | 757.12 | 757.12 | - |
Feb 13, 2024 | 758.80 | 759.19 | 749.88 | 754.08 | 754.08 | - |
Feb 12, 2024 | 755.89 | 759.76 | 755.39 | 759.23 | 759.23 | 156,390,900 |
Feb 9, 2024 | 756.29 | 758.92 | 752.05 | 753.97 | 753.97 | - |
Feb 8, 2024 | 754.48 | 758.25 | 754.48 | 756.29 | 756.29 | - |
Feb 7, 2024 | 753.86 | 756.82 | 753.86 | 754.48 | 754.48 | - |
Feb 6, 2024 | 747.96 | 754.49 | 747.96 | 753.86 | 753.86 | - |
Feb 5, 2024 | 755.68 | 756.22 | 747.96 | 747.96 | 747.96 | - |
Feb 2, 2024 | 756.00 | 762.95 | 755.68 | 755.68 | 755.68 | - |
Feb 1, 2024 | 753.27 | 760.36 | 753.27 | 756.00 | 756.00 | - |
Jan 31, 2024 | 754.35 | 756.39 | 752.92 | 753.27 | 753.27 | - |
Jan 30, 2024 | 756.13 | 757.73 | 752.21 | 753.92 | 753.92 | - |
Jan 29, 2024 | 751.63 | 756.49 | 747.92 | 753.46 | 753.46 | - |
Jan 26, 2024 | 747.43 | 753.81 | 744.68 | 753.58 | 753.58 | - |
Jan 25, 2024 | 744.37 | 750.73 | 742.86 | 750.61 | 750.61 | - |
Jan 24, 2024 | 748.78 | 750.74 | 744.73 | 747.06 | 747.06 | - |
Jan 23, 2024 | 742.46 | 744.77 | 738.07 | 742.23 | 742.23 | - |
Jan 22, 2024 | 735.79 | 741.17 | 735.32 | 740.14 | 740.14 | - |
Jan 19, 2024 | 738.24 | 739.23 | 728.95 | 730.37 | 730.37 | - |
Jan 18, 2024 | 731.52 | 736.64 | 728.98 | 734.45 | 734.45 | - |
Jan 17, 2024 | 730.55 | 731.37 | 726.40 | 730.65 | 730.65 | - |
Jan 16, 2024 | 740.73 | 742.17 | 736.33 | 739.33 | 739.33 | - |
Jan 15, 2024 | 751.63 | 751.95 | 742.29 | 743.75 | 743.75 | 138,644,900 |
Jan 12, 2024 | 745.13 | 752.09 | 745.13 | 750.69 | 750.69 | - |
Jan 11, 2024 | 751.11 | 754.07 | 742.33 | 742.80 | 742.80 | - |
Jan 10, 2024 | 745.44 | 747.53 | 743.37 | 745.95 | 745.95 | - |
Jan 9, 2024 | 752.37 | 752.66 | 743.30 | 746.95 | 746.95 | - |
Jan 8, 2024 | 745.73 | 750.65 | 740.42 | 750.65 | 750.65 | - |
Jan 5, 2024 | 749.03 | 749.42 | 743.58 | 744.04 | 744.04 | - |
Jan 4, 2024 | 751.03 | 753.47 | 747.44 | 752.10 | 752.10 | - |
Jan 3, 2024 | 762.82 | 763.38 | 746.65 | 750.20 | 750.20 | - |
Jan 2, 2024 | 766.53 | 770.39 | 759.68 | 763.30 | 763.30 | - |
Dec 29, 2023 | 763.82 | 767.51 | 763.79 | 765.49 | 765.49 | - |
Dec 28, 2023 | 764.49 | 765.68 | 761.45 | 763.28 | 763.28 | - |
Dec 27, 2023 | 759.95 | 765.78 | 759.63 | 762.82 | 762.82 | - |
Dec 22, 2023 | 754.46 | 761.04 | 753.78 | 758.96 | 758.96 | - |
Dec 21, 2023 | 758.49 | 758.59 | 753.67 | 757.16 | 757.16 | - |
Dec 20, 2023 | 761.83 | 763.36 | 757.72 | 762.10 | 762.10 | - |
Dec 19, 2023 | 758.09 | 763.42 | 758.09 | 760.89 | 760.89 | - |
Dec 18, 2023 | 756.92 | 759.94 | 754.86 | 756.98 | 756.98 | - |
Dec 15, 2023 | 758.05 | 765.10 | 757.79 | 760.92 | 760.92 | - |
Dec 14, 2023 | 748.43 | 755.87 | 748.43 | 754.41 | 754.41 | - |
Dec 13, 2023 | 738.77 | 741.40 | 735.48 | 735.48 | 735.48 | - |
Dec 12, 2023 | 740.42 | 741.72 | 737.40 | 738.49 | 738.49 | - |
Dec 11, 2023 | 733.97 | 741.31 | 733.44 | 741.28 | 741.28 | - |
Dec 8, 2023 | 728.11 | 736.35 | 727.28 | 733.96 | 733.96 | - |
Dec 7, 2023 | 727.83 | 729.59 | 724.00 | 728.48 | 728.48 | - |
Dec 6, 2023 | 722.51 | 731.07 | 720.64 | 729.07 | 729.07 | - |
Dec 5, 2023 | 713.17 | 722.37 | 713.17 | 721.59 | 721.59 | - |
Dec 4, 2023 | 715.07 | 719.81 | 713.66 | 714.86 | 714.86 | - |
Dec 1, 2023 | 710.38 | 715.58 | 710.19 | 715.00 | 715.00 | - |
Nov 30, 2023 | 710.74 | 713.28 | 707.45 | 709.02 | 709.02 | - |
Nov 29, 2023 | 702.90 | 711.51 | 702.82 | 709.78 | 709.78 | - |
Nov 28, 2023 | 705.66 | 706.89 | 701.30 | 703.53 | 703.53 | - |
Nov 27, 2023 | 707.88 | 710.19 | 706.04 | 707.94 | 707.94 | - |
Nov 24, 2023 | 707.35 | 709.24 | 707.06 | 708.85 | 708.85 | - |
Nov 23, 2023 | 705.53 | 711.05 | 704.61 | 708.10 | 708.10 | 170,454,300 |
Nov 22, 2023 | 700.25 | 707.03 | 700.11 | 704.34 | 704.34 | - |
Nov 21, 2023 | 702.84 | 704.07 | 698.16 | 698.84 | 698.84 | - |
Nov 20, 2023 | 700.07 | 703.74 | 697.52 | 702.89 | 702.89 | - |
Nov 17, 2023 | 693.23 | 701.49 | 693.23 | 699.51 | 699.51 | - |
Nov 16, 2023 | 696.75 | 697.82 | 689.93 | 690.90 | 690.90 | - |
Nov 15, 2023 | 694.24 | 702.95 | 693.50 | 698.03 | 698.03 | - |
Nov 14, 2023 | 673.13 | 693.04 | 672.08 | 693.03 | 693.03 | - |
Nov 13, 2023 | 673.73 | 675.47 | 670.16 | 672.07 | 672.07 | - |
Nov 10, 2023 | 673.55 | 673.82 | 666.96 | 670.87 | 670.87 | - |
Nov 9, 2023 | 669.61 | 679.07 | 669.37 | 678.43 | 678.43 | - |
Nov 8, 2023 | 666.76 | 672.92 | 665.91 | 669.37 | 669.37 | - |
Nov 7, 2023 | 668.32 | 672.35 | 667.52 | 669.82 | 669.82 | - |
Nov 6, 2023 | 677.05 | 677.26 | 668.69 | 671.74 | 671.74 | - |
Nov 3, 2023 | 670.88 | 674.64 | 670.83 | 672.65 | 672.65 | - |
Nov 2, 2023 | 657.79 | 671.51 | 657.75 | 667.65 | 667.65 | - |
Nov 1, 2023 | 655.98 | 656.60 | 648.86 | 653.13 | 653.13 | - |
Oct 31, 2023 | 648.70 | 655.75 | 648.34 | 654.49 | 654.49 | - |
Oct 30, 2023 | 644.88 | 650.05 | 644.78 | 647.14 | 647.14 | - |
Oct 27, 2023 | 647.85 | 651.31 | 642.05 | 644.37 | 644.37 | - |
Oct 26, 2023 | 640.96 | 650.62 | 639.32 | 648.06 | 648.06 | - |
Oct 25, 2023 | 650.72 | 652.05 | 642.19 | 648.38 | 648.38 | - |
Oct 24, 2023 | 646.35 | 651.74 | 643.15 | 650.18 | 650.18 | - |
Oct 23, 2023 | 652.09 | 652.68 | 640.94 | 646.68 | 646.68 | - |
Oct 20, 2023 | 656.63 | 656.63 | 649.37 | 650.19 | 650.19 | - |
Oct 19, 2023 | 666.78 | 671.02 | 662.07 | 663.06 | 663.06 | - |
Oct 18, 2023 | 678.04 | 679.99 | 669.37 | 669.66 | 669.66 | - |
Oct 17, 2023 | 684.40 | 684.46 | 674.38 | 679.98 | 679.98 | - |
Oct 16, 2023 | 687.94 | 689.82 | 682.83 | 686.58 | 686.58 | - |
Oct 13, 2023 | 693.88 | 694.35 | 686.73 | 687.29 | 687.29 | - |
Oct 12, 2023 | 695.67 | 704.31 | 695.37 | 696.03 | 696.03 | - |
Oct 11, 2023 | 689.38 | 692.71 | 688.35 | 691.55 | 691.55 | - |
Oct 10, 2023 | 678.95 | 691.56 | 678.79 | 691.10 | 691.10 | - |
Oct 9, 2023 | 675.54 | 677.89 | 671.23 | 672.07 | 672.07 | - |
Oct 6, 2023 | 672.67 | 678.35 | 671.03 | 678.35 | 678.35 | - |
Oct 5, 2023 | 668.50 | 675.51 | 668.50 | 671.79 | 671.79 | - |
Oct 4, 2023 | 665.97 | 670.53 | 663.79 | 667.71 | 667.71 | - |
Oct 3, 2023 | 674.74 | 678.82 | 669.66 | 670.19 | 670.19 | - |
Oct 2, 2023 | 682.07 | 687.30 | 674.62 | 677.94 | 677.94 | - |
Sep 29, 2023 | 677.65 | 684.43 | 677.64 | 681.23 | 681.23 | - |
Sep 28, 2023 | 671.52 | 675.09 | 668.45 | 674.94 | 674.94 | - |
Sep 27, 2023 | 673.16 | 676.56 | 670.43 | 671.73 | 671.73 | - |
Sep 26, 2023 | 678.90 | 679.01 | 670.78 | 672.90 | 672.90 | - |
Sep 25, 2023 | 683.28 | 686.02 | 676.84 | 681.55 | 681.55 | - |
Sep 22, 2023 | 685.96 | 688.57 | 683.55 | 684.59 | 684.59 | - |
Sep 21, 2023 | 691.16 | 693.47 | 686.78 | 688.88 | 688.88 | - |
Sep 20, 2023 | 688.73 | 697.86 | 688.48 | 696.69 | 696.69 | - |
Sep 19, 2023 | 690.82 | 694.02 | 686.64 | 688.39 | 688.39 | - |
Sep 18, 2023 | 695.34 | 695.90 | 691.03 | 692.41 | 692.41 | - |
Sep 15, 2023 | 698.24 | 701.90 | 696.04 | 696.04 | 696.04 | - |
Sep 14, 2023 | 684.69 | 694.88 | 683.51 | 694.00 | 694.00 | - |
Sep 13, 2023 | 686.15 | 686.81 | 679.91 | 684.62 | 684.62 | - |
Sep 12, 2023 | 693.82 | 694.84 | 688.02 | 688.86 | 688.86 | - |
Sep 11, 2023 | 691.41 | 695.57 | 690.51 | 693.34 | 693.34 | - |
Sep 8, 2023 | 694.52 | 695.05 | 686.50 | 690.16 | 690.16 | - |
Sep 7, 2023 | 697.80 | 700.06 | 690.88 | 693.13 | 693.13 | - |
Sep 6, 2023 | 697.72 | 702.06 | 693.96 | 700.11 | 700.11 | - |
Sep 5, 2023 | 695.48 | 701.83 | 694.90 | 699.78 | 699.78 | - |
Sep 4, 2023 | 696.08 | 701.12 | 696.00 | 697.34 | 697.34 | 100,657,900 |
Sep 1, 2023 | 692.91 | 698.77 | 691.03 | 694.42 | 694.42 | - |
Aug 31, 2023 | 693.89 | 697.52 | 692.28 | 694.80 | 694.80 | - |
Aug 30, 2023 | 696.23 | 697.24 | 691.43 | 693.42 | 693.42 | - |
Aug 29, 2023 | 691.30 | 695.89 | 691.16 | 695.06 | 695.06 | - |
Aug 28, 2023 | 685.46 | 690.81 | 685.31 | 689.80 | 689.80 | - |
Aug 25, 2023 | 676.93 | 685.91 | 676.74 | 681.12 | 681.12 | - |
Aug 24, 2023 | 687.68 | 691.81 | 680.52 | 680.66 | 680.66 | - |
Aug 23, 2023 | 683.56 | 685.72 | 682.29 | 684.38 | 684.38 | - |
Aug 22, 2023 | 681.04 | 685.78 | 679.54 | 683.10 | 683.10 | - |
Aug 21, 2023 | 680.08 | 685.45 | 677.31 | 677.47 | 677.47 | - |
Aug 18, 2023 | 681.14 | 682.83 | 676.91 | 681.46 | 681.46 | - |
Aug 17, 2023 | 689.17 | 689.30 | 684.15 | 684.86 | 684.86 | - |
Aug 16, 2023 | 690.93 | 695.19 | 690.24 | 693.86 | 693.86 | - |
Aug 15, 2023 | 701.77 | 701.96 | 691.74 | 693.94 | 693.94 | - |
Aug 14, 2023 | 698.94 | 704.36 | 697.92 | 701.91 | 701.91 | - |
Aug 11, 2023 | 706.70 | 707.01 | 700.17 | 702.11 | 702.11 | - |
Aug 10, 2023 | 705.39 | 711.33 | 705.00 | 709.06 | 709.06 | - |
Aug 9, 2023 | 703.02 | 708.54 | 702.73 | 703.77 | 703.77 | - |
Aug 8, 2023 | 699.84 | 703.86 | 697.45 | 699.16 | 699.16 | - |
Aug 7, 2023 | 826.00 | 829.40 | 822.58 | 827.63 | 827.63 | - |
Aug 4, 2023 | 824.86 | 829.83 | 823.36 | 829.58 | 829.58 | - |
Aug 3, 2023 | 703.64 | 704.83 | 698.20 | 700.00 | 700.00 | - |
Aug 2, 2023 | 708.94 | 709.94 | 701.19 | 707.32 | 707.32 | - |
Aug 1, 2023 | 716.23 | 717.00 | 713.74 | 713.83 | 713.83 | - |
Jul 31, 2023 | 716.85 | 719.42 | 715.54 | 717.59 | 717.59 | - |
Jul 28, 2023 | 715.96 | 719.67 | 714.78 | 718.35 | 718.35 | - |
Jul 27, 2023 | 715.86 | 721.91 | 713.93 | 718.21 | 718.21 | - |
Jul 26, 2023 | 717.43 | 717.43 | 708.09 | 712.84 | 712.84 | - |
Jul 25, 2023 | 712.99 | 719.31 | 709.91 | 718.77 | 718.77 | - |
Jul 24, 2023 | 705.07 | 713.63 | 705.07 | 712.67 | 712.67 | - |
Jul 21, 2023 | 703.29 | 708.43 | 700.05 | 708.31 | 708.31 | - |
Jul 20, 2023 | 705.19 | 707.59 | 699.64 | 707.27 | 707.27 | - |
Jul 19, 2023 | 714.77 | 715.43 | 708.17 | 710.20 | 710.20 | - |
Jul 18, 2023 | 709.69 | 713.79 | 707.63 | 713.57 | 713.57 | - |
Jul 17, 2023 | 704.98 | 707.01 | 701.68 | 706.79 | 706.79 | - |
Jul 14, 2023 | 712.06 | 712.38 | 706.37 | 709.61 | 709.61 | - |
Jul 13, 2023 | 716.31 | 717.37 | 713.22 | 714.11 | 714.11 | - |
Jul 12, 2023 | 710.91 | 716.94 | 706.54 | 716.46 | 716.46 | - |
Jul 11, 2023 | 711.26 | 711.80 | 704.69 | 709.52 | 709.52 | - |
Jul 10, 2023 | 706.72 | 708.91 | 703.46 | 707.31 | 707.31 | - |
Jul 7, 2023 | 705.21 | 711.26 | 702.09 | 709.00 | 709.00 | - |
Jul 6, 2023 | 713.87 | 715.47 | 703.02 | 705.17 | 705.17 | - |
Jul 5, 2023 | 720.87 | 723.85 | 717.49 | 718.86 | 718.86 | - |
Jul 4, 2023 | 722.32 | 725.55 | 721.68 | 725.10 | 725.10 | 187,707,600 |
Jul 3, 2023 | 727.75 | 727.87 | 721.91 | 721.94 | 721.94 | - |
Jun 30, 2023 | 721.82 | 728.28 | 721.73 | 726.81 | 726.81 | - |
Jun 29, 2023 | 715.10 | 721.74 | 715.07 | 719.79 | 719.79 | - |
Jun 28, 2023 | 712.59 | 717.30 | 712.51 | 716.12 | 716.12 | - |
Jun 27, 2023 | 709.07 | 709.53 | 702.52 | 708.86 | 708.86 | - |
Jun 26, 2023 | 705.65 | 709.00 | 698.68 | 708.25 | 708.25 | - |
Jun 22, 2023 | 709.65 | 709.65 | 704.39 | 708.31 | 708.31 | - |
Jun 21, 2023 | 720.24 | 720.30 | 714.29 | 715.94 | 715.94 | - |
Jun 20, 2023 | 725.41 | 725.93 | 721.41 | 722.12 | 722.12 | - |
Jun 19, 2023 | 733.89 | 733.95 | 726.25 | 727.10 | 727.10 | 149,257,800 |
Jun 16, 2023 | 738.35 | 739.72 | 735.59 | 737.98 | 737.98 | - |
Jun 15, 2023 | 735.20 | 738.39 | 730.22 | 735.58 | 735.58 | - |
Jun 14, 2023 | 737.55 | 739.15 | 735.09 | 737.76 | 737.76 | - |
Jun 13, 2023 | 738.53 | 740.86 | 735.72 | 738.96 | 738.96 | - |
Jun 12, 2023 | 736.52 | 737.40 | 731.55 | 733.05 | 733.05 | - |
Jun 9, 2023 | 734.56 | 735.00 | 730.94 | 733.67 | 733.67 | - |
Jun 8, 2023 | 733.04 | 736.33 | 731.18 | 733.67 | 733.67 | - |
Jun 7, 2023 | 734.44 | 738.07 | 734.07 | 735.50 | 735.50 | - |
Jun 5, 2023 | 733.42 | 737.66 | 730.39 | 731.85 | 731.85 | - |
Jun 2, 2023 | 722.47 | 732.86 | 722.38 | 732.31 | 732.31 | - |
Jun 1, 2023 | 716.56 | 718.46 | 712.86 | 717.41 | 717.41 | - |
May 31, 2023 | 712.44 | 717.36 | 710.62 | 712.14 | 712.14 | - |
May 30, 2023 | 719.87 | 725.02 | 717.28 | 717.61 | 717.61 | - |
May 29, 2023 | 726.29 | 726.74 | 717.37 | 718.96 | 718.96 | 128,931,200 |
May 26, 2023 | 714.11 | 724.44 | 713.26 | 722.98 | 722.98 | - |
May 25, 2023 | 714.88 | 715.43 | 709.46 | 710.86 | 710.86 | - |
May 24, 2023 | 721.68 | 721.68 | 712.23 | 713.23 | 713.23 | - |
May 23, 2023 | 729.17 | 732.45 | 727.09 | 727.68 | 727.68 | - |
May 22, 2023 | 730.98 | 731.56 | 727.90 | 731.19 | 731.19 | - |
May 19, 2023 | 728.64 | 734.19 | 728.04 | 732.20 | 732.20 | - |
May 17, 2023 | 716.47 | 719.55 | 715.86 | 718.79 | 718.79 | - |
May 16, 2023 | 721.03 | 723.94 | 716.33 | 717.88 | 717.88 | - |
May 15, 2023 | 721.42 | 724.09 | 720.25 | 724.08 | 724.08 | - |
May 12, 2023 | 721.27 | 723.15 | 717.18 | 718.70 | 718.70 | - |
May 11, 2023 | 713.84 | 721.44 | 713.05 | 718.34 | 718.34 | - |
May 10, 2023 | 715.73 | 718.36 | 705.21 | 711.57 | 711.57 | - |
May 9, 2023 | 721.00 | 721.03 | 710.83 | 715.55 | 715.55 | - |
May 8, 2023 | 724.29 | 724.41 | 719.77 | 722.63 | 722.63 | - |
May 5, 2023 | 719.98 | 723.78 | 714.79 | 723.78 | 723.78 | 166,014,100 |
May 4, 2023 | 717.49 | 720.21 | 714.90 | 718.49 | 718.49 | - |
May 3, 2023 | 721.82 | 725.72 | 718.00 | 721.24 | 721.24 | - |
May 2, 2023 | 732.84 | 732.84 | 719.37 | 719.97 | 719.97 | - |
Apr 28, 2023 | 734.14 | 735.76 | 724.22 | 731.97 | 731.97 | - |
Apr 27, 2023 | 722.25 | 733.84 | 717.76 | 730.93 | 730.93 | - |
Apr 26, 2023 | 723.67 | 723.70 | 714.53 | 721.76 | 721.76 | - |
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
+2.02%
^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
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%