NYSE - Delayed Quote • USD
NYSE Arca Tech 100 Index (^PSE)
At close: April 19 at 4:01 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 19, 2024 | 6,120.26 | 6,132.90 | 6,002.29 | 6,022.69 | 6,022.69 | - |
| Apr 18, 2024 | 6,179.87 | 6,194.80 | 6,113.49 | 6,120.26 | 6,120.26 | - |
| Apr 17, 2024 | 6,298.23 | 6,304.61 | 6,176.09 | 6,179.87 | 6,179.87 | - |
| Apr 16, 2024 | 6,272.59 | 6,328.85 | 6,264.30 | 6,298.23 | 6,298.23 | - |
| Apr 15, 2024 | 6,363.48 | 6,434.28 | 6,254.80 | 6,272.59 | 6,272.59 | - |
| Apr 12, 2024 | 6,495.61 | 6,495.61 | 6,350.21 | 6,363.48 | 6,363.48 | - |
| Apr 11, 2024 | 6,420.54 | 6,509.31 | 6,405.28 | 6,495.61 | 6,495.61 | - |
| Apr 10, 2024 | 6,503.00 | 6,503.00 | 6,396.76 | 6,420.54 | 6,420.54 | - |
| Apr 9, 2024 | 6,476.87 | 6,522.50 | 6,430.19 | 6,503.00 | 6,503.00 | - |
| Apr 8, 2024 | 6,470.22 | 6,504.39 | 6,454.23 | 6,476.87 | 6,476.87 | - |
| Apr 5, 2024 | 6,391.16 | 6,503.44 | 6,391.16 | 6,470.22 | 6,470.22 | - |
| Apr 4, 2024 | 6,496.44 | 6,580.01 | 6,388.83 | 6,391.16 | 6,391.16 | - |
| Apr 3, 2024 | 6,473.59 | 6,528.01 | 6,452.37 | 6,496.44 | 6,496.44 | - |
| Apr 2, 2024 | 6,551.12 | 6,551.12 | 6,426.66 | 6,473.59 | 6,473.59 | - |
| Apr 1, 2024 | 6,533.34 | 6,593.92 | 6,529.35 | 6,551.12 | 6,551.12 | - |
| Mar 28, 2024 | 6,530.26 | 6,546.77 | 6,519.57 | 6,533.34 | 6,533.34 | - |
| Mar 27, 2024 | 6,495.02 | 6,541.46 | 6,473.66 | 6,530.26 | 6,530.26 | - |
| Mar 26, 2024 | 6,524.27 | 6,569.57 | 6,494.50 | 6,495.02 | 6,495.02 | - |
| Mar 25, 2024 | 6,557.09 | 6,557.09 | 6,514.65 | 6,524.27 | 6,524.27 | - |
| Mar 22, 2024 | 6,574.80 | 6,587.83 | 6,542.84 | 6,557.09 | 6,557.09 | - |
| Mar 21, 2024 | 6,486.63 | 6,638.48 | 6,486.63 | 6,574.80 | 6,574.80 | - |
| Mar 20, 2024 | 6,414.00 | 6,491.53 | 6,400.43 | 6,486.63 | 6,486.63 | - |
| Mar 19, 2024 | 6,379.91 | 6,416.76 | 6,329.27 | 6,414.00 | 6,414.00 | - |
| Mar 18, 2024 | 6,347.59 | 6,420.06 | 6,347.59 | 6,379.91 | 6,379.91 | - |
| Mar 15, 2024 | 6,439.13 | 6,439.13 | 6,340.49 | 6,347.59 | 6,347.59 | - |
| Mar 14, 2024 | 6,489.77 | 6,507.21 | 6,399.28 | 6,439.13 | 6,439.13 | - |
| Mar 13, 2024 | 6,552.75 | 6,552.75 | 6,473.27 | 6,489.77 | 6,489.77 | - |
| Mar 12, 2024 | 6,471.10 | 6,554.93 | 6,454.62 | 6,552.75 | 6,552.75 | - |
| Mar 11, 2024 | 6,509.89 | 6,509.89 | 6,423.39 | 6,471.10 | 6,471.10 | - |
| Mar 8, 2024 | 6,629.28 | 6,648.18 | 6,503.59 | 6,509.89 | 6,509.89 | - |
| Mar 7, 2024 | 6,527.78 | 6,641.87 | 6,527.78 | 6,629.28 | 6,629.28 | - |
| Mar 6, 2024 | 6,450.45 | 6,575.24 | 6,450.45 | 6,527.78 | 6,527.78 | - |
| Mar 5, 2024 | 6,568.93 | 6,568.93 | 6,412.96 | 6,450.45 | 6,450.45 | - |
| Mar 4, 2024 | 6,558.81 | 6,601.59 | 6,558.81 | 6,568.93 | 6,568.93 | - |
| Mar 1, 2024 | 6,406.68 | 6,568.87 | 6,406.68 | 6,558.81 | 6,558.81 | - |
| Feb 29, 2024 | 6,362.80 | 6,416.91 | 6,361.82 | 6,406.68 | 6,406.68 | - |
| Feb 28, 2024 | 6,380.05 | 6,382.81 | 6,340.88 | 6,362.80 | 6,362.80 | - |
| Feb 27, 2024 | 6,390.89 | 6,399.03 | 6,356.64 | 6,380.05 | 6,380.05 | - |
| Feb 26, 2024 | 6,365.58 | 6,414.41 | 6,365.58 | 6,390.89 | 6,390.89 | - |
| Feb 23, 2024 | 6,378.81 | 6,411.22 | 6,354.07 | 6,365.58 | 6,365.58 | - |
| Feb 22, 2024 | 6,189.31 | 6,393.83 | 6,189.31 | 6,378.81 | 6,378.81 | - |
| Feb 21, 2024 | 6,193.15 | 6,193.15 | 6,132.60 | 6,189.31 | 6,189.31 | - |
| Feb 20, 2024 | 6,264.83 | 6,264.83 | 6,153.19 | 6,193.15 | 6,193.15 | - |
| Feb 16, 2024 | 6,314.70 | 6,342.51 | 6,259.18 | 6,264.83 | 6,264.83 | - |
| Feb 15, 2024 | 6,286.09 | 6,330.26 | 6,283.82 | 6,314.70 | 6,314.70 | - |
| Feb 14, 2024 | 6,198.80 | 6,287.61 | 6,198.80 | 6,286.09 | 6,286.09 | - |
| Feb 13, 2024 | 6,320.02 | 6,320.02 | 6,150.39 | 6,198.80 | 6,198.80 | - |
| Feb 12, 2024 | 6,346.23 | 6,371.60 | 6,308.81 | 6,320.02 | 6,320.02 | - |
| Feb 9, 2024 | 6,273.38 | 6,356.60 | 6,273.38 | 6,346.23 | 6,346.23 | - |
| Feb 8, 2024 | 6,241.64 | 6,285.67 | 6,232.93 | 6,273.38 | 6,273.38 | - |
| Feb 7, 2024 | 6,189.38 | 6,254.11 | 6,189.38 | 6,241.64 | 6,241.64 | - |
| Feb 6, 2024 | 6,209.46 | 6,230.13 | 6,153.12 | 6,189.38 | 6,189.38 | - |
| Feb 5, 2024 | 6,199.41 | 6,225.99 | 6,152.93 | 6,209.46 | 6,209.46 | - |
| Feb 2, 2024 | 6,136.60 | 6,213.84 | 6,136.60 | 6,199.41 | 6,199.41 | - |
| Feb 1, 2024 | 6,067.25 | 6,143.47 | 6,067.25 | 6,136.60 | 6,136.60 | - |
| Jan 31, 2024 | 6,162.31 | 6,162.31 | 6,063.03 | 6,067.25 | 6,067.25 | - |
| Jan 30, 2024 | 6,184.97 | 6,190.24 | 6,148.12 | 6,162.31 | 6,162.31 | - |
| Jan 29, 2024 | 6,119.68 | 6,186.36 | 6,119.68 | 6,184.97 | 6,184.97 | - |
| Jan 26, 2024 | 6,171.11 | 6,171.11 | 6,111.49 | 6,119.68 | 6,119.68 | - |
| Jan 25, 2024 | 6,153.03 | 6,220.83 | 6,146.58 | 6,171.11 | 6,171.11 | - |
| Jan 24, 2024 | 6,106.32 | 6,219.14 | 6,106.32 | 6,153.03 | 6,153.03 | - |
| Jan 23, 2024 | 6,090.45 | 6,108.06 | 6,073.86 | 6,106.32 | 6,106.32 | - |
| Jan 22, 2024 | 6,055.20 | 6,117.07 | 6,055.20 | 6,090.45 | 6,090.45 | - |
| Jan 19, 2024 | 5,927.12 | 6,059.87 | 5,927.12 | 6,055.20 | 6,055.20 | - |
| Jan 18, 2024 | 5,826.40 | 5,931.75 | 5,826.40 | 5,927.12 | 5,927.12 | - |
| Jan 17, 2024 | 5,852.94 | 5,852.94 | 5,778.98 | 5,826.40 | 5,826.40 | - |
| Jan 16, 2024 | 5,862.89 | 5,883.11 | 5,824.72 | 5,852.94 | 5,852.94 | - |
| Jan 12, 2024 | 5,852.80 | 5,885.10 | 5,845.91 | 5,862.89 | 5,862.89 | - |
| Jan 11, 2024 | 5,837.82 | 5,868.55 | 5,779.13 | 5,852.80 | 5,852.80 | - |
| Jan 10, 2024 | 5,814.34 | 5,848.82 | 5,793.84 | 5,837.82 | 5,837.82 | - |
| Jan 9, 2024 | 5,821.11 | 5,840.63 | 5,779.97 | 5,814.34 | 5,814.34 | - |
| Jan 8, 2024 | 5,713.38 | 5,822.27 | 5,713.38 | 5,821.11 | 5,821.11 | - |
| Jan 5, 2024 | 5,716.79 | 5,751.15 | 5,694.26 | 5,713.38 | 5,713.38 | - |
| Jan 4, 2024 | 5,739.98 | 5,766.45 | 5,714.08 | 5,716.79 | 5,716.79 | - |
| Jan 3, 2024 | 5,821.06 | 5,821.06 | 5,733.73 | 5,739.98 | 5,739.98 | - |
| Jan 2, 2024 | 5,927.32 | 5,927.32 | 5,793.49 | 5,821.06 | 5,821.06 | - |
| Dec 29, 2023 | 5,951.74 | 5,960.31 | 5,906.68 | 5,927.32 | 5,927.32 | - |
| Dec 28, 2023 | 5,956.54 | 5,970.18 | 5,949.49 | 5,951.74 | 5,951.74 | - |
| Dec 27, 2023 | 5,951.01 | 5,966.84 | 5,939.35 | 5,956.54 | 5,956.54 | - |
| Dec 26, 2023 | 5,912.60 | 5,966.12 | 5,912.60 | 5,951.01 | 5,951.01 | - |
| Dec 22, 2023 | 5,911.52 | 5,940.51 | 5,891.41 | 5,912.60 | 5,912.60 | - |
| Dec 21, 2023 | 5,817.33 | 5,915.31 | 5,817.33 | 5,911.52 | 5,911.52 | - |
| Dec 20, 2023 | 5,921.68 | 5,934.06 | 5,816.81 | 5,817.33 | 5,817.33 | - |
| Dec 19, 2023 | 5,888.25 | 5,922.22 | 5,888.25 | 5,921.68 | 5,921.68 | - |
| Dec 18, 2023 | 5,863.89 | 5,898.54 | 5,859.75 | 5,888.25 | 5,888.25 | - |
| Dec 15, 2023 | 5,853.16 | 5,890.58 | 5,849.40 | 5,863.89 | 5,863.89 | - |
| Dec 14, 2023 | 5,827.86 | 5,877.54 | 5,816.74 | 5,853.16 | 5,853.16 | - |
| Dec 13, 2023 | 5,752.77 | 5,837.72 | 5,745.13 | 5,827.86 | 5,827.86 | - |
| Dec 12, 2023 | 5,711.19 | 5,755.66 | 5,699.71 | 5,752.77 | 5,752.77 | - |
| Dec 11, 2023 | 5,604.88 | 5,717.43 | 5,604.88 | 5,711.19 | 5,711.19 | - |
| Dec 8, 2023 | 5,584.92 | 5,613.23 | 5,566.33 | 5,604.88 | 5,604.88 | - |
| Dec 7, 2023 | 5,527.41 | 5,591.92 | 5,527.41 | 5,584.92 | 5,584.92 | - |
| Dec 6, 2023 | 5,547.42 | 5,589.36 | 5,523.76 | 5,527.41 | 5,527.41 | - |
| Dec 5, 2023 | 5,568.36 | 5,568.36 | 5,514.98 | 5,547.42 | 5,547.42 | - |
| Dec 4, 2023 | 5,608.55 | 5,608.55 | 5,523.93 | 5,568.36 | 5,568.36 | - |
| Dec 1, 2023 | 5,567.06 | 5,611.51 | 5,537.94 | 5,608.55 | 5,608.55 | - |
| Nov 30, 2023 | 5,565.38 | 5,581.98 | 5,525.22 | 5,567.06 | 5,567.06 | - |
| Nov 29, 2023 | 5,538.13 | 5,614.55 | 5,538.13 | 5,565.38 | 5,565.38 | - |
| Nov 28, 2023 | 5,546.35 | 5,553.43 | 5,511.94 | 5,538.13 | 5,538.13 | - |
| Nov 27, 2023 | 5,569.48 | 5,574.48 | 5,545.53 | 5,546.35 | 5,546.35 | - |
| Nov 24, 2023 | 5,553.50 | 5,569.49 | 5,552.24 | 5,569.48 | 5,569.48 | - |
| Nov 22, 2023 | 5,535.58 | 5,591.22 | 5,535.58 | 5,553.50 | 5,553.50 | - |
| Nov 21, 2023 | 5,556.45 | 5,556.60 | 5,521.62 | 5,535.58 | 5,535.58 | - |
| Nov 20, 2023 | 5,493.70 | 5,568.39 | 5,493.70 | 5,556.45 | 5,556.45 | - |
| Nov 17, 2023 | 5,479.59 | 5,503.08 | 5,465.74 | 5,493.70 | 5,493.70 | - |
| Nov 16, 2023 | 5,488.00 | 5,493.96 | 5,458.16 | 5,479.59 | 5,479.59 | - |
| Nov 15, 2023 | 5,470.18 | 5,518.23 | 5,470.18 | 5,488.00 | 5,488.00 | - |
| Nov 14, 2023 | 5,338.62 | 5,482.68 | 5,338.62 | 5,470.18 | 5,470.18 | - |
| Nov 13, 2023 | 5,354.76 | 5,354.76 | 5,310.28 | 5,338.62 | 5,338.62 | - |
| Nov 10, 2023 | 5,231.41 | 5,358.23 | 5,231.41 | 5,354.76 | 5,354.76 | - |
| Nov 9, 2023 | 5,278.77 | 5,306.01 | 5,227.85 | 5,231.41 | 5,231.41 | - |
| Nov 8, 2023 | 5,270.34 | 5,291.56 | 5,250.08 | 5,278.77 | 5,278.77 | - |
| Nov 7, 2023 | 5,234.47 | 5,287.74 | 5,232.16 | 5,270.34 | 5,270.34 | - |
| Nov 6, 2023 | 5,230.20 | 5,243.22 | 5,200.67 | 5,234.47 | 5,234.47 | - |
| Nov 3, 2023 | 5,160.44 | 5,252.53 | 5,160.44 | 5,230.20 | 5,230.20 | - |
| Nov 2, 2023 | 5,056.99 | 5,166.64 | 5,056.99 | 5,160.44 | 5,160.44 | - |
| Nov 1, 2023 | 5,009.89 | 5,058.99 | 4,997.20 | 5,056.99 | 5,056.99 | - |
| Oct 31, 2023 | 4,960.43 | 5,017.12 | 4,946.49 | 5,009.89 | 5,009.89 | - |
| Oct 30, 2023 | 4,932.49 | 4,978.07 | 4,916.59 | 4,960.43 | 4,960.43 | - |
| Oct 27, 2023 | 4,946.07 | 4,976.64 | 4,917.61 | 4,932.49 | 4,932.49 | - |
| Oct 26, 2023 | 4,994.12 | 5,023.36 | 4,934.16 | 4,946.07 | 4,946.07 | - |
| Oct 25, 2023 | 5,111.99 | 5,111.99 | 4,985.98 | 4,994.12 | 4,994.12 | - |
| Oct 24, 2023 | 5,081.15 | 5,128.18 | 5,071.49 | 5,111.99 | 5,111.99 | - |
| Oct 23, 2023 | 5,088.38 | 5,136.34 | 5,034.46 | 5,081.15 | 5,081.15 | - |
| Oct 20, 2023 | 5,158.00 | 5,164.45 | 5,085.50 | 5,088.38 | 5,088.38 | - |
| Oct 19, 2023 | 5,231.14 | 5,245.76 | 5,145.88 | 5,158.00 | 5,158.00 | - |
| Oct 18, 2023 | 5,306.47 | 5,306.47 | 5,217.87 | 5,231.14 | 5,231.14 | - |
| Oct 17, 2023 | 5,322.08 | 5,328.28 | 5,238.25 | 5,306.47 | 5,306.47 | - |
| Oct 16, 2023 | 5,264.45 | 5,333.23 | 5,264.45 | 5,322.08 | 5,322.08 | - |
| Oct 13, 2023 | 5,330.82 | 5,341.27 | 5,245.84 | 5,264.45 | 5,264.45 | - |
| Oct 12, 2023 | 5,333.04 | 5,387.86 | 5,298.85 | 5,330.82 | 5,330.82 | - |
| Oct 11, 2023 | 5,297.09 | 5,334.33 | 5,292.70 | 5,333.04 | 5,333.04 | - |
| Oct 10, 2023 | 5,257.92 | 5,327.97 | 5,257.92 | 5,297.09 | 5,297.09 | - |
| Oct 9, 2023 | 5,220.83 | 5,266.38 | 5,189.98 | 5,257.92 | 5,257.92 | - |
| Oct 6, 2023 | 5,141.72 | 5,241.00 | 5,095.46 | 5,220.83 | 5,220.83 | - |
| Oct 5, 2023 | 5,159.92 | 5,164.41 | 5,099.74 | 5,141.72 | 5,141.72 | - |
| Oct 4, 2023 | 5,102.29 | 5,166.92 | 5,099.61 | 5,159.92 | 5,159.92 | - |
| Oct 3, 2023 | 5,179.31 | 5,183.41 | 5,085.21 | 5,102.29 | 5,102.29 | - |
| Oct 2, 2023 | 5,174.17 | 5,202.91 | 5,141.49 | 5,179.31 | 5,179.31 | - |
| Sep 29, 2023 | 5,172.95 | 5,234.00 | 5,161.72 | 5,174.17 | 5,174.17 | - |
| Sep 28, 2023 | 5,116.89 | 5,201.04 | 5,107.05 | 5,172.95 | 5,172.95 | - |
| Sep 27, 2023 | 5,101.11 | 5,140.30 | 5,067.85 | 5,116.89 | 5,116.89 | - |
| Sep 26, 2023 | 5,175.78 | 5,175.78 | 5,088.33 | 5,101.11 | 5,101.11 | - |
| Sep 25, 2023 | 5,164.38 | 5,176.76 | 5,134.86 | 5,175.78 | 5,175.78 | - |
| Sep 22, 2023 | 5,150.24 | 5,205.89 | 5,150.24 | 5,164.38 | 5,164.38 | - |
| Sep 21, 2023 | 5,243.19 | 5,243.19 | 5,149.25 | 5,150.24 | 5,150.24 | - |
| Sep 20, 2023 | 5,284.47 | 5,318.08 | 5,242.64 | 5,243.19 | 5,243.19 | - |
| Sep 19, 2023 | 5,293.50 | 5,293.50 | 5,250.88 | 5,284.47 | 5,284.47 | - |
| Sep 18, 2023 | 5,283.54 | 5,308.24 | 5,262.56 | 5,293.50 | 5,293.50 | - |
| Sep 15, 2023 | 5,375.68 | 5,375.68 | 5,271.99 | 5,283.54 | 5,283.54 | - |
| Sep 14, 2023 | 5,339.76 | 5,384.75 | 5,332.79 | 5,375.68 | 5,375.68 | - |
| Sep 13, 2023 | 5,320.23 | 5,363.76 | 5,315.93 | 5,339.76 | 5,339.76 | - |
| Sep 12, 2023 | 5,385.94 | 5,385.94 | 5,316.60 | 5,320.23 | 5,320.23 | - |
| Sep 11, 2023 | 5,375.68 | 5,406.41 | 5,351.39 | 5,385.94 | 5,385.94 | - |
| Sep 8, 2023 | 5,394.74 | 5,408.44 | 5,364.37 | 5,375.68 | 5,375.68 | - |
| Sep 7, 2023 | 5,458.07 | 5,458.07 | 5,367.84 | 5,394.74 | 5,394.74 | - |
| Sep 6, 2023 | 5,488.76 | 5,492.72 | 5,427.54 | 5,458.07 | 5,458.07 | - |
| Sep 5, 2023 | 5,511.07 | 5,517.77 | 5,477.97 | 5,488.76 | 5,488.76 | - |
| Sep 1, 2023 | 5,512.22 | 5,550.93 | 5,492.48 | 5,511.07 | 5,511.07 | - |
| Aug 31, 2023 | 5,483.52 | 5,541.47 | 5,483.52 | 5,512.22 | 5,512.22 | - |
| Aug 30, 2023 | 5,463.47 | 5,491.87 | 5,447.20 | 5,483.52 | 5,483.52 | - |
| Aug 29, 2023 | 5,369.46 | 5,466.87 | 5,358.36 | 5,463.47 | 5,463.47 | - |
| Aug 28, 2023 | 5,328.60 | 5,378.12 | 5,328.60 | 5,369.46 | 5,369.46 | - |
| Aug 25, 2023 | 5,272.85 | 5,345.94 | 5,249.40 | 5,328.60 | 5,328.60 | - |
| Aug 24, 2023 | 5,377.32 | 5,420.22 | 5,272.37 | 5,272.85 | 5,272.85 | - |
| Aug 23, 2023 | 5,303.43 | 5,387.75 | 5,303.43 | 5,377.32 | 5,377.32 | - |
| Aug 22, 2023 | 5,316.90 | 5,359.01 | 5,294.81 | 5,303.43 | 5,303.43 | - |
| Aug 21, 2023 | 5,240.10 | 5,327.00 | 5,240.10 | 5,316.90 | 5,316.90 | - |
| Aug 18, 2023 | 5,235.30 | 5,255.30 | 5,189.87 | 5,240.10 | 5,240.10 | - |
| Aug 17, 2023 | 5,267.54 | 5,299.40 | 5,229.29 | 5,235.30 | 5,235.30 | - |
| Aug 16, 2023 | 5,324.16 | 5,332.65 | 5,266.85 | 5,267.54 | 5,267.54 | - |
| Aug 15, 2023 | 5,386.73 | 5,386.73 | 5,317.56 | 5,324.16 | 5,324.16 | - |
| Aug 14, 2023 | 5,333.67 | 5,386.77 | 5,313.00 | 5,386.73 | 5,386.73 | - |
| Aug 11, 2023 | 5,385.38 | 5,385.38 | 5,322.67 | 5,333.67 | 5,333.67 | - |
| Aug 10, 2023 | 5,379.58 | 5,470.05 | 5,366.72 | 5,385.38 | 5,385.38 | - |
| Aug 9, 2023 | 5,429.40 | 5,436.14 | 5,370.44 | 5,379.58 | 5,379.58 | - |
| Aug 8, 2023 | 5,479.49 | 5,479.49 | 5,386.75 | 5,429.40 | 5,429.40 | - |
| Aug 7, 2023 | 5,419.22 | 5,479.94 | 5,419.22 | 5,479.49 | 5,479.49 | - |
| Aug 4, 2023 | 5,435.10 | 5,490.64 | 5,410.86 | 5,419.22 | 5,419.22 | - |
| Aug 3, 2023 | 5,452.09 | 5,455.83 | 5,402.93 | 5,435.10 | 5,435.10 | - |
| Aug 2, 2023 | 5,559.08 | 5,559.08 | 5,440.65 | 5,452.09 | 5,452.09 | - |
| Aug 1, 2023 | 5,557.35 | 5,565.85 | 5,524.94 | 5,559.08 | 5,559.08 | - |
| Jul 31, 2023 | 5,551.36 | 5,569.26 | 5,540.16 | 5,557.35 | 5,557.35 | - |
| Jul 28, 2023 | 5,477.38 | 5,557.51 | 5,477.38 | 5,551.36 | 5,551.36 | - |
| Jul 27, 2023 | 5,466.15 | 5,566.00 | 5,460.84 | 5,477.38 | 5,477.38 | - |
| Jul 26, 2023 | 5,484.64 | 5,485.88 | 5,433.72 | 5,466.15 | 5,466.15 | - |
| Jul 25, 2023 | 5,455.02 | 5,500.28 | 5,446.91 | 5,484.64 | 5,484.64 | - |
| Jul 24, 2023 | 5,440.40 | 5,460.38 | 5,427.99 | 5,455.02 | 5,455.02 | - |
| Jul 21, 2023 | 5,410.77 | 5,468.39 | 5,410.77 | 5,440.40 | 5,440.40 | - |
| Jul 20, 2023 | 5,502.21 | 5,502.21 | 5,403.11 | 5,410.77 | 5,410.77 | - |
| Jul 19, 2023 | 5,522.79 | 5,544.25 | 5,492.88 | 5,502.21 | 5,502.21 | - |
| Jul 18, 2023 | 5,513.47 | 5,534.25 | 5,487.08 | 5,522.79 | 5,522.79 | - |
| Jul 17, 2023 | 5,462.01 | 5,531.05 | 5,451.18 | 5,513.47 | 5,513.47 | - |
| Jul 14, 2023 | 5,484.14 | 5,505.50 | 5,453.82 | 5,462.01 | 5,462.01 | - |
| Jul 13, 2023 | 5,413.09 | 5,494.06 | 5,413.09 | 5,484.14 | 5,484.14 | - |
| Jul 12, 2023 | 5,358.72 | 5,426.43 | 5,358.72 | 5,413.09 | 5,413.09 | - |
| Jul 11, 2023 | 5,331.88 | 5,364.26 | 5,304.14 | 5,358.72 | 5,358.72 | - |
| Jul 10, 2023 | 5,260.84 | 5,331.97 | 5,260.84 | 5,331.88 | 5,331.88 | - |
| Jul 7, 2023 | 5,274.87 | 5,319.73 | 5,259.31 | 5,260.84 | 5,260.84 | - |
| Jul 6, 2023 | 5,322.49 | 5,322.49 | 5,236.19 | 5,274.87 | 5,274.87 | - |
| Jul 5, 2023 | 5,355.63 | 5,355.63 | 5,315.75 | 5,322.49 | 5,322.49 | - |
| Jul 3, 2023 | 5,346.17 | 5,355.86 | 5,328.48 | 5,355.63 | 5,355.63 | - |
| Jun 30, 2023 | 5,289.29 | 5,363.16 | 5,289.29 | 5,346.17 | 5,346.17 | - |
| Jun 29, 2023 | 5,260.54 | 5,296.72 | 5,253.30 | 5,289.29 | 5,289.29 | - |
| Jun 28, 2023 | 5,276.72 | 5,282.55 | 5,236.36 | 5,260.54 | 5,260.54 | - |
| Jun 27, 2023 | 5,188.92 | 5,283.30 | 5,188.92 | 5,276.72 | 5,276.72 | - |
| Jun 26, 2023 | 5,211.17 | 5,244.69 | 5,188.80 | 5,188.92 | 5,188.92 | - |
| Jun 23, 2023 | 5,271.73 | 5,271.73 | 5,198.87 | 5,211.17 | 5,211.17 | - |
| Jun 22, 2023 | 5,254.56 | 5,271.73 | 5,224.15 | 5,271.73 | 5,271.73 | - |
| Jun 21, 2023 | 5,313.23 | 5,313.23 | 5,245.85 | 5,254.56 | 5,254.56 | - |
| Jun 20, 2023 | 5,346.29 | 5,346.29 | 5,280.71 | 5,313.23 | 5,313.23 | - |
| Jun 16, 2023 | 5,364.40 | 5,402.33 | 5,345.16 | 5,346.29 | 5,346.29 | - |
| Jun 15, 2023 | 5,322.43 | 5,385.02 | 5,287.43 | 5,364.40 | 5,364.40 | - |
| Jun 14, 2023 | 5,303.15 | 5,331.86 | 5,262.61 | 5,322.43 | 5,322.43 | - |
| Jun 13, 2023 | 5,273.33 | 5,314.96 | 5,263.03 | 5,303.15 | 5,303.15 | - |
| Jun 12, 2023 | 5,170.98 | 5,275.96 | 5,170.98 | 5,273.33 | 5,273.33 | - |
| Jun 9, 2023 | 5,160.81 | 5,210.97 | 5,156.91 | 5,170.98 | 5,170.98 | - |
| Jun 8, 2023 | 5,125.76 | 5,172.01 | 5,119.02 | 5,160.81 | 5,160.81 | - |
| Jun 7, 2023 | 5,150.32 | 5,177.37 | 5,118.68 | 5,125.76 | 5,125.76 | - |
| Jun 6, 2023 | 5,141.06 | 5,161.23 | 5,116.79 | 5,150.32 | 5,150.32 | - |
| Jun 5, 2023 | 5,166.80 | 5,166.80 | 5,129.68 | 5,141.06 | 5,141.06 | - |
| Jun 2, 2023 | 5,114.77 | 5,175.55 | 5,114.77 | 5,166.80 | 5,166.80 | - |
| Jun 1, 2023 | 5,058.57 | 5,143.42 | 5,054.01 | 5,114.77 | 5,114.77 | - |
| May 31, 2023 | 5,093.35 | 5,093.35 | 5,030.53 | 5,058.57 | 5,058.57 | - |
| May 30, 2023 | 5,099.55 | 5,179.64 | 5,082.91 | 5,093.35 | 5,093.35 | - |
| May 26, 2023 | 4,961.89 | 5,115.73 | 4,961.89 | 5,099.55 | 5,099.55 | - |
| May 25, 2023 | 4,852.61 | 4,975.08 | 4,852.61 | 4,961.89 | 4,961.89 | - |
| May 24, 2023 | 4,915.63 | 4,915.63 | 4,828.03 | 4,852.61 | 4,852.61 | - |
| May 23, 2023 | 4,978.66 | 4,978.66 | 4,912.25 | 4,915.63 | 4,915.63 | - |
| May 22, 2023 | 4,964.96 | 4,992.18 | 4,955.56 | 4,978.66 | 4,978.66 | - |
| May 19, 2023 | 4,973.01 | 4,988.13 | 4,954.23 | 4,964.96 | 4,964.96 | - |
| May 18, 2023 | 4,885.51 | 4,977.78 | 4,885.51 | 4,973.01 | 4,973.01 | - |
| May 17, 2023 | 4,814.74 | 4,896.16 | 4,814.74 | 4,885.51 | 4,885.51 | - |
| May 16, 2023 | 4,837.17 | 4,839.71 | 4,814.57 | 4,814.74 | 4,814.74 | - |
| May 15, 2023 | 4,779.78 | 4,837.68 | 4,774.07 | 4,837.17 | 4,837.17 | - |
| May 12, 2023 | 4,787.62 | 4,803.10 | 4,749.22 | 4,779.78 | 4,779.78 | - |
| May 11, 2023 | 4,811.46 | 4,811.46 | 4,758.14 | 4,787.62 | 4,787.62 | - |
| May 10, 2023 | 4,770.34 | 4,826.72 | 4,766.10 | 4,811.46 | 4,811.46 | - |
| May 9, 2023 | 4,809.38 | 4,809.38 | 4,762.07 | 4,770.34 | 4,770.34 | - |
| May 8, 2023 | 4,817.78 | 4,827.28 | 4,789.84 | 4,809.38 | 4,809.38 | - |
| May 5, 2023 | 4,743.11 | 4,828.89 | 4,743.11 | 4,817.78 | 4,817.78 | - |
| May 4, 2023 | 4,776.68 | 4,776.68 | 4,726.89 | 4,743.11 | 4,743.11 | - |
| May 3, 2023 | 4,809.80 | 4,842.51 | 4,775.73 | 4,776.68 | 4,776.68 | - |
| May 2, 2023 | 4,869.22 | 4,869.22 | 4,783.01 | 4,809.80 | 4,809.80 | - |
| May 1, 2023 | 4,860.19 | 4,886.02 | 4,853.86 | 4,869.22 | 4,869.22 | - |
| Apr 28, 2023 | 4,809.77 | 4,860.22 | 4,800.80 | 4,860.19 | 4,860.19 | - |
| Apr 27, 2023 | 4,727.44 | 4,814.09 | 4,727.44 | 4,809.77 | 4,809.77 | - |
| Apr 26, 2023 | 4,758.81 | 4,765.97 | 4,716.38 | 4,727.44 | 4,727.44 | - |
| Apr 25, 2023 | 4,881.06 | 4,881.06 | 4,758.81 | 4,758.81 | 4,758.81 | - |
| Apr 24, 2023 | 4,891.40 | 4,903.21 | 4,859.07 | 4,881.06 | 4,881.06 | - |
| Apr 21, 2023 | 4,891.13 | 4,899.40 | 4,867.37 | 4,891.40 | 4,891.40 | - |
| Apr 20, 2023 | 4,910.79 | 4,925.11 | 4,869.51 | 4,891.13 | 4,891.13 | - |
Related Tickers
^GSPC S&P 500
4,967.23
-0.88%
^DJI Dow Jones Industrial Average
37,986.40
+0.56%
^IXIC NASDAQ Composite
15,282.01
-2.05%
^NYA NYSE COMPOSITE (DJ)
17,458.77
+0.41%
^XAX NYSE AMEX COMPOSITE INDEX
4,834.86
+1.19%
^BUK100P Cboe UK 100
788.44
+0.19%
^RUT Russell 2000
1,947.66
+0.24%
^VIX CBOE Volatility Index
18.71
+3.94%
^FTSE FTSE 100
7,895.85
+0.24%
^GDAXI DAX PERFORMANCE-INDEX
17,737.36
-0.56%
^FCHI CAC 40
8,022.41
-0.01%
^STOXX50E ESTX 50 PR.EUR
4,918.09
-0.37%
^N100 Euronext 100 Index
1,495.88
-0.33%
^BFX BEL 20
3,827.75
+0.03%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,807.37
+0.46%
^BVSP IBOVESPA
125,124.30
+0.75%
^MXX IPC MEXICO
55,862.85
+0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,782.19
+0.28%