Chicago Options - Delayed Quote • USD
Russell 1000 (^RUI)
As of April 23 at 4:30 PM EDT. Market Open.
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 23, 2024 | 2,753.54 | 2,782.62 | 2,753.54 | 2,779.24 | 2,779.24 | - |
Apr 22, 2024 | 2,728.51 | 2,760.33 | 2,722.34 | 2,744.99 | 2,744.99 | - |
Apr 19, 2024 | 2,742.41 | 2,747.75 | 2,713.73 | 2,721.15 | 2,721.15 | - |
Apr 18, 2024 | 2,753.88 | 2,768.18 | 2,738.53 | 2,743.13 | 2,743.13 | - |
Apr 17, 2024 | 2,775.29 | 2,779.49 | 2,741.62 | 2,749.04 | 2,749.04 | - |
Apr 16, 2024 | 2,770.14 | 2,780.18 | 2,759.29 | 2,765.32 | 2,765.32 | - |
Apr 15, 2024 | 2,821.30 | 2,831.19 | 2,766.77 | 2,771.65 | 2,771.65 | - |
Apr 12, 2024 | 2,835.79 | 2,835.79 | 2,798.62 | 2,806.83 | 2,806.83 | - |
Apr 11, 2024 | 2,836.82 | 2,855.54 | 2,817.20 | 2,848.86 | 2,848.86 | - |
Apr 10, 2024 | 2,834.72 | 2,839.03 | 2,817.81 | 2,829.05 | 2,829.05 | - |
Apr 9, 2024 | 2,863.17 | 2,865.11 | 2,831.37 | 2,857.53 | 2,857.53 | - |
Apr 8, 2024 | 2,857.06 | 2,862.05 | 2,850.88 | 2,853.57 | 2,853.57 | - |
Apr 5, 2024 | 2,823.43 | 2,862.74 | 2,823.43 | 2,853.33 | 2,853.33 | - |
Apr 4, 2024 | 2,869.60 | 2,881.43 | 2,821.48 | 2,821.95 | 2,821.95 | - |
Apr 3, 2024 | 2,848.98 | 2,865.79 | 2,847.51 | 2,856.57 | 2,856.57 | - |
Apr 2, 2024 | 2,860.63 | 2,860.63 | 2,841.36 | 2,852.86 | 2,852.86 | - |
Apr 1, 2024 | 2,883.49 | 2,886.19 | 2,867.48 | 2,874.77 | 2,874.77 | - |
Mar 28, 2024 | 2,878.41 | 2,887.34 | 2,877.98 | 2,881.91 | 2,881.91 | - |
Mar 27, 2024 | 2,862.24 | 2,879.13 | 2,859.75 | 2,878.49 | 2,878.49 | - |
Mar 26, 2024 | 2,864.02 | 2,869.88 | 2,853.35 | 2,853.45 | 2,853.45 | - |
Mar 25, 2024 | 2,864.16 | 2,866.40 | 2,859.46 | 2,860.43 | 2,860.43 | - |
Mar 22, 2024 | 2,875.35 | 2,875.35 | 2,866.04 | 2,868.36 | 2,868.36 | - |
Mar 21, 2024 | 2,877.86 | 2,884.45 | 2,873.74 | 2,874.06 | 2,874.06 | - |
Mar 20, 2024 | 2,837.68 | 2,864.76 | 2,833.95 | 2,863.81 | 2,863.81 | - |
Mar 19, 2024 | 2,815.83 | 2,837.62 | 2,811.32 | 2,836.75 | 2,836.75 | - |
Mar 18, 2024 | 2,824.42 | 2,833.70 | 2,818.81 | 2,820.78 | 2,820.78 | - |
Mar 15, 2024 | 2,808.81 | 2,814.87 | 2,797.59 | 2,804.12 | 2,804.12 | - |
Mar 14, 2024 | 2,835.80 | 2,837.43 | 2,806.52 | 2,821.56 | 2,821.56 | - |
Mar 13, 2024 | 2,835.14 | 2,839.63 | 2,825.48 | 2,831.69 | 2,831.69 | - |
Mar 12, 2024 | 2,815.33 | 2,838.38 | 2,803.99 | 2,835.96 | 2,835.96 | - |
Mar 11, 2024 | 2,803.87 | 2,810.08 | 2,792.12 | 2,806.33 | 2,806.33 | - |
Mar 8, 2024 | 2,829.09 | 2,845.98 | 2,806.93 | 2,810.12 | 2,810.12 | - |
Mar 7, 2024 | 2,814.68 | 2,832.28 | 2,812.82 | 2,828.22 | 2,828.22 | - |
Mar 6, 2024 | 2,798.50 | 2,812.16 | 2,792.88 | 2,799.90 | 2,799.90 | - |
Mar 5, 2024 | 2,802.33 | 2,804.26 | 2,773.05 | 2,784.58 | 2,784.58 | - |
Mar 4, 2024 | 2,814.22 | 2,823.97 | 2,811.73 | 2,813.91 | 2,813.91 | - |
Mar 1, 2024 | 2,796.08 | 2,818.22 | 2,793.43 | 2,816.87 | 2,816.87 | - |
Feb 29, 2024 | 2,790.45 | 2,800.04 | 2,776.92 | 2,795.56 | 2,795.56 | - |
Feb 28, 2024 | 2,778.91 | 2,785.52 | 2,774.39 | 2,781.19 | 2,781.19 | - |
Feb 27, 2024 | 2,784.25 | 2,787.01 | 2,774.62 | 2,785.73 | 2,785.73 | - |
Feb 26, 2024 | 2,791.28 | 2,793.63 | 2,779.76 | 2,780.07 | 2,780.07 | - |
Feb 23, 2024 | 2,795.55 | 2,800.33 | 2,785.16 | 2,789.37 | 2,789.37 | - |
Feb 22, 2024 | 2,754.33 | 2,791.55 | 2,753.68 | 2,787.74 | 2,787.74 | - |
Feb 21, 2024 | 2,723.02 | 2,732.46 | 2,712.79 | 2,731.88 | 2,731.88 | - |
Feb 20, 2024 | 2,735.70 | 2,739.08 | 2,718.95 | 2,729.96 | 2,729.96 | - |
Feb 16, 2024 | 2,758.94 | 2,765.85 | 2,744.46 | 2,747.34 | 2,747.34 | - |
Feb 15, 2024 | 2,746.47 | 2,762.28 | 2,744.20 | 2,760.85 | 2,760.85 | - |
Feb 14, 2024 | 2,729.97 | 2,744.71 | 2,719.28 | 2,743.72 | 2,743.72 | - |
Feb 13, 2024 | 2,718.13 | 2,726.29 | 2,697.43 | 2,715.28 | 2,715.28 | - |
Feb 12, 2024 | 2,755.90 | 2,769.17 | 2,752.63 | 2,754.96 | 2,754.96 | - |
Feb 9, 2024 | 2,742.26 | 2,758.42 | 2,742.26 | 2,756.32 | 2,756.32 | - |
Feb 8, 2024 | 2,735.69 | 2,741.37 | 2,733.66 | 2,740.06 | 2,740.06 | - |
Feb 7, 2024 | 2,714.25 | 2,739.25 | 2,714.25 | 2,736.05 | 2,736.05 | - |
Feb 6, 2024 | 2,706.71 | 2,715.14 | 2,702.81 | 2,713.62 | 2,713.62 | - |
Feb 5, 2024 | 2,714.34 | 2,714.34 | 2,691.81 | 2,705.53 | 2,705.53 | - |
Feb 2, 2024 | 2,683.05 | 2,725.29 | 2,683.05 | 2,716.61 | 2,716.61 | - |
Feb 1, 2024 | 2,664.92 | 2,689.69 | 2,659.45 | 2,689.39 | 2,689.39 | - |
Jan 31, 2024 | 2,685.75 | 2,690.42 | 2,656.03 | 2,656.43 | 2,656.43 | - |
Jan 30, 2024 | 2,700.47 | 2,703.85 | 2,696.22 | 2,700.63 | 2,700.63 | - |
Jan 29, 2024 | 2,681.76 | 2,703.87 | 2,680.89 | 2,703.44 | 2,703.44 | - |
Jan 26, 2024 | 2,681.84 | 2,690.02 | 2,676.73 | 2,681.43 | 2,681.43 | - |
Jan 25, 2024 | 2,679.46 | 2,684.64 | 2,669.19 | 2,682.35 | 2,682.35 | - |
Jan 24, 2024 | 2,685.13 | 2,688.59 | 2,667.40 | 2,668.69 | 2,668.69 | - |
Jan 23, 2024 | 2,665.35 | 2,669.49 | 2,657.73 | 2,668.53 | 2,668.53 | - |
Jan 22, 2024 | 2,663.86 | 2,671.97 | 2,658.12 | 2,662.05 | 2,662.05 | - |
Jan 19, 2024 | 2,630.44 | 2,654.22 | 2,624.47 | 2,653.99 | 2,653.99 | - |
Jan 18, 2024 | 2,611.43 | 2,624.35 | 2,599.58 | 2,622.01 | 2,622.01 | - |
Jan 17, 2024 | 2,598.24 | 2,601.97 | 2,586.30 | 2,599.60 | 2,599.60 | - |
Jan 16, 2024 | 2,617.82 | 2,623.49 | 2,604.49 | 2,614.71 | 2,614.71 | - |
Jan 12, 2024 | 2,631.17 | 2,636.81 | 2,617.67 | 2,625.30 | 2,625.30 | - |
Jan 11, 2024 | 2,631.47 | 2,633.48 | 2,601.56 | 2,623.95 | 2,623.95 | - |
Jan 10, 2024 | 2,614.41 | 2,630.01 | 2,610.87 | 2,626.06 | 2,626.06 | - |
Jan 9, 2024 | 2,602.85 | 2,616.93 | 2,598.07 | 2,611.92 | 2,611.92 | - |
Jan 8, 2024 | 2,583.60 | 2,616.71 | 2,581.56 | 2,616.27 | 2,616.27 | - |
Jan 5, 2024 | 2,573.34 | 2,592.15 | 2,571.76 | 2,579.06 | 2,579.06 | - |
Jan 4, 2024 | 2,576.49 | 2,594.07 | 2,573.38 | 2,573.83 | 2,573.83 | - |
Jan 3, 2024 | 2,591.09 | 2,595.30 | 2,579.09 | 2,581.61 | 2,581.61 | - |
Jan 2, 2024 | 2,605.25 | 2,612.71 | 2,594.87 | 2,605.71 | 2,605.71 | - |
Dec 29, 2023 | 2,630.73 | 2,633.60 | 2,613.55 | 2,622.14 | 2,622.14 | - |
Dec 28, 2023 | 2,632.79 | 2,636.42 | 2,630.08 | 2,631.33 | 2,631.33 | - |
Dec 27, 2023 | 2,626.40 | 2,632.49 | 2,623.68 | 2,630.34 | 2,630.34 | - |
Dec 26, 2023 | 2,617.03 | 2,631.60 | 2,616.76 | 2,626.33 | 2,626.33 | - |
Dec 22, 2023 | 2,615.98 | 2,624.08 | 2,604.94 | 2,614.56 | 2,614.56 | - |
Dec 21, 2023 | 2,599.27 | 2,610.66 | 2,588.69 | 2,609.64 | 2,609.64 | - |
Dec 20, 2023 | 2,616.88 | 2,626.75 | 2,581.57 | 2,581.99 | 2,581.99 | - |
Dec 19, 2023 | 2,607.56 | 2,621.51 | 2,607.49 | 2,621.40 | 2,621.40 | - |
Dec 18, 2023 | 2,597.91 | 2,609.10 | 2,596.94 | 2,604.49 | 2,604.49 | - |
Dec 15, 2023 | 2,592.38 | 2,597.44 | 2,585.49 | 2,593.30 | 2,593.30 | - |
Dec 14, 2023 | 2,589.94 | 2,604.99 | 2,580.59 | 2,594.86 | 2,594.86 | - |
Dec 13, 2023 | 2,548.01 | 2,585.00 | 2,545.86 | 2,583.84 | 2,583.84 | - |
Dec 12, 2023 | 2,536.22 | 2,547.33 | 2,527.51 | 2,546.88 | 2,546.88 | - |
Dec 11, 2023 | 2,524.20 | 2,536.50 | 2,520.75 | 2,535.92 | 2,535.92 | - |
Dec 8, 2023 | 2,509.80 | 2,528.29 | 2,508.47 | 2,525.73 | 2,525.73 | - |
Dec 7, 2023 | 2,499.89 | 2,517.26 | 2,499.89 | 2,514.81 | 2,514.81 | - |
Dec 6, 2023 | 2,510.86 | 2,517.81 | 2,494.02 | 2,495.44 | 2,495.44 | - |
Dec 5, 2023 | 2,503.27 | 2,511.08 | 2,497.84 | 2,504.83 | 2,504.83 | - |
Dec 4, 2023 | 2,510.52 | 2,510.52 | 2,495.67 | 2,508.45 | 2,508.45 | - |
Dec 1, 2023 | 2,498.87 | 2,521.72 | 2,494.46 | 2,520.16 | 2,520.16 | - |
Nov 30, 2023 | 2,493.09 | 2,502.83 | 2,485.69 | 2,501.69 | 2,501.69 | - |
Nov 29, 2023 | 2,499.46 | 2,511.68 | 2,490.12 | 2,491.94 | 2,491.94 | - |
Nov 28, 2023 | 2,487.42 | 2,499.29 | 2,483.75 | 2,491.91 | 2,491.91 | - |
Nov 27, 2023 | 2,491.98 | 2,494.97 | 2,487.00 | 2,489.57 | 2,489.57 | - |
Nov 24, 2023 | 2,491.21 | 2,494.22 | 2,489.93 | 2,494.21 | 2,494.21 | - |
Nov 22, 2023 | 2,490.31 | 2,497.50 | 2,485.50 | 2,491.71 | 2,491.71 | - |
Nov 21, 2023 | 2,483.18 | 2,483.35 | 2,474.93 | 2,481.15 | 2,481.15 | - |
Nov 20, 2023 | 2,466.40 | 2,492.25 | 2,466.40 | 2,487.00 | 2,487.00 | - |
Nov 17, 2023 | 2,467.81 | 2,471.61 | 2,461.29 | 2,468.76 | 2,468.76 | - |
Nov 16, 2023 | 2,461.29 | 2,466.86 | 2,453.37 | 2,464.06 | 2,464.06 | - |
Nov 15, 2023 | 2,462.96 | 2,474.50 | 2,459.65 | 2,463.37 | 2,463.37 | - |
Nov 14, 2023 | 2,429.67 | 2,465.72 | 2,429.67 | 2,459.04 | 2,459.04 | - |
Nov 13, 2023 | 2,406.12 | 2,414.50 | 2,399.72 | 2,409.46 | 2,409.46 | - |
Nov 10, 2023 | 2,379.69 | 2,412.57 | 2,352.31 | 2,411.29 | 2,411.29 | - |
Nov 9, 2023 | 2,396.90 | 2,401.39 | 2,373.36 | 2,375.08 | 2,375.08 | - |
Nov 8, 2023 | 2,396.43 | 2,400.94 | 2,383.94 | 2,395.41 | 2,395.41 | - |
Nov 7, 2023 | 2,387.63 | 2,398.27 | 2,381.27 | 2,394.01 | 2,394.01 | - |
Nov 6, 2023 | 2,386.89 | 2,391.30 | 2,376.10 | 2,386.16 | 2,386.16 | - |
Nov 3, 2023 | 2,365.39 | 2,393.01 | 2,365.39 | 2,384.64 | 2,384.64 | - |
Nov 2, 2023 | 2,327.97 | 2,360.78 | 2,327.97 | 2,359.77 | 2,359.77 | - |
Nov 1, 2023 | 2,295.23 | 2,318.65 | 2,294.38 | 2,315.29 | 2,315.29 | - |
Oct 31, 2023 | 2,277.47 | 2,293.34 | 2,270.32 | 2,292.38 | 2,292.38 | - |
Oct 30, 2023 | 2,258.15 | 2,282.86 | 2,258.15 | 2,277.14 | 2,277.14 | - |
Oct 27, 2023 | 2,272.82 | 2,273.55 | 2,243.79 | 2,250.71 | 2,250.71 | - |
Oct 26, 2023 | 2,282.67 | 2,287.05 | 2,257.19 | 2,262.55 | 2,262.55 | - |
Oct 25, 2023 | 2,313.36 | 2,313.46 | 2,284.97 | 2,287.64 | 2,287.64 | - |
Oct 24, 2023 | 2,314.09 | 2,329.79 | 2,307.65 | 2,322.85 | 2,322.85 | - |
Oct 23, 2023 | 2,302.60 | 2,326.70 | 2,291.50 | 2,305.59 | 2,305.59 | - |
Oct 20, 2023 | 2,337.72 | 2,338.86 | 2,310.10 | 2,310.61 | 2,310.61 | - |
Oct 19, 2023 | 2,362.97 | 2,374.08 | 2,335.51 | 2,340.05 | 2,340.05 | - |
Oct 18, 2023 | 2,384.81 | 2,388.87 | 2,355.77 | 2,361.10 | 2,361.10 | - |
Oct 17, 2023 | 2,376.86 | 2,406.79 | 2,376.21 | 2,395.34 | 2,395.34 | - |
Oct 16, 2023 | 2,377.29 | 2,398.35 | 2,377.24 | 2,393.81 | 2,393.81 | - |
Oct 13, 2023 | 2,384.69 | 2,393.93 | 2,359.19 | 2,367.47 | 2,367.47 | - |
Oct 12, 2023 | 2,398.96 | 2,400.54 | 2,367.27 | 2,380.17 | 2,380.17 | - |
Oct 11, 2023 | 2,392.44 | 2,398.52 | 2,380.59 | 2,397.70 | 2,397.70 | - |
Oct 10, 2023 | 2,376.44 | 2,402.47 | 2,376.44 | 2,387.76 | 2,387.76 | - |
Oct 9, 2023 | 2,348.35 | 2,377.49 | 2,346.23 | 2,374.23 | 2,374.23 | - |
Oct 6, 2023 | 2,322.45 | 2,367.67 | 2,311.08 | 2,359.19 | 2,359.19 | - |
Oct 5, 2023 | 2,332.38 | 2,335.51 | 2,313.51 | 2,330.89 | 2,330.89 | - |
Oct 4, 2023 | 2,319.28 | 2,336.42 | 2,310.22 | 2,334.15 | 2,334.15 | - |
Oct 3, 2023 | 2,341.73 | 2,344.31 | 2,308.28 | 2,315.30 | 2,315.30 | - |
Oct 2, 2023 | 2,348.75 | 2,356.84 | 2,334.80 | 2,349.29 | 2,349.29 | - |
Sep 29, 2023 | 2,369.80 | 2,375.88 | 2,344.90 | 2,351.35 | 2,351.35 | - |
Sep 28, 2023 | 2,340.22 | 2,366.54 | 2,337.55 | 2,357.21 | 2,357.21 | - |
Sep 27, 2023 | 2,345.87 | 2,351.47 | 2,323.30 | 2,342.61 | 2,342.61 | - |
Sep 26, 2023 | 2,364.14 | 2,364.14 | 2,336.80 | 2,340.42 | 2,340.42 | - |
Sep 25, 2023 | 2,360.56 | 2,375.54 | 2,356.36 | 2,375.07 | 2,375.07 | - |
Sep 22, 2023 | 2,376.72 | 2,385.60 | 2,363.97 | 2,365.71 | 2,365.71 | - |
Sep 21, 2023 | 2,395.52 | 2,397.50 | 2,370.45 | 2,370.86 | 2,370.86 | - |
Sep 20, 2023 | 2,440.10 | 2,443.75 | 2,411.40 | 2,411.79 | 2,411.79 | - |
Sep 19, 2023 | 2,434.80 | 2,437.32 | 2,419.48 | 2,433.82 | 2,433.82 | - |
Sep 18, 2023 | 2,436.26 | 2,446.49 | 2,433.64 | 2,439.46 | 2,439.46 | - |
Sep 15, 2023 | 2,461.78 | 2,461.78 | 2,436.69 | 2,438.64 | 2,438.64 | - |
Sep 14, 2023 | 2,459.71 | 2,471.63 | 2,453.55 | 2,467.81 | 2,467.81 | - |
Sep 13, 2023 | 2,446.92 | 2,454.23 | 2,440.69 | 2,447.54 | 2,447.54 | - |
Sep 12, 2023 | 2,452.90 | 2,460.21 | 2,444.18 | 2,446.39 | 2,446.39 | - |
Sep 11, 2023 | 2,457.79 | 2,461.32 | 2,449.81 | 2,459.63 | 2,459.63 | - |
Sep 8, 2023 | 2,439.92 | 2,451.53 | 2,438.55 | 2,443.12 | 2,443.12 | - |
Sep 7, 2023 | 2,443.55 | 2,443.55 | 2,428.13 | 2,439.85 | 2,439.85 | - |
Sep 6, 2023 | 2,462.96 | 2,462.96 | 2,435.46 | 2,447.79 | 2,447.79 | - |
Sep 5, 2023 | 2,474.87 | 2,474.87 | 2,463.77 | 2,464.12 | 2,464.12 | - |
Sep 1, 2023 | 2,480.20 | 2,488.97 | 2,468.95 | 2,476.06 | 2,476.06 | - |
Aug 31, 2023 | 2,474.35 | 2,483.27 | 2,469.86 | 2,470.02 | 2,470.02 | - |
Aug 30, 2023 | 2,463.70 | 2,476.44 | 2,461.51 | 2,472.76 | 2,472.76 | - |
Aug 29, 2023 | 2,425.51 | 2,463.78 | 2,425.50 | 2,462.72 | 2,462.72 | - |
Aug 28, 2023 | 2,418.56 | 2,429.86 | 2,417.48 | 2,426.70 | 2,426.70 | - |
Aug 25, 2023 | 2,401.03 | 2,418.43 | 2,384.55 | 2,411.53 | 2,411.53 | - |
Aug 24, 2023 | 2,434.50 | 2,439.56 | 2,395.26 | 2,395.57 | 2,395.57 | - |
Aug 23, 2023 | 2,404.79 | 2,432.01 | 2,404.79 | 2,428.51 | 2,428.51 | - |
Aug 22, 2023 | 2,415.03 | 2,417.48 | 2,399.21 | 2,401.51 | 2,401.51 | - |
Aug 21, 2023 | 2,395.71 | 2,412.37 | 2,387.28 | 2,408.25 | 2,408.25 | - |
Aug 18, 2023 | 2,385.73 | 2,398.93 | 2,374.58 | 2,392.72 | 2,392.72 | - |
Aug 17, 2023 | 2,415.02 | 2,420.10 | 2,389.63 | 2,391.96 | 2,391.96 | - |
Aug 16, 2023 | 2,428.30 | 2,436.77 | 2,411.70 | 2,411.96 | 2,411.96 | - |
Aug 15, 2023 | 2,454.90 | 2,454.90 | 2,427.63 | 2,430.51 | 2,430.51 | - |
Aug 14, 2023 | 2,444.31 | 2,459.61 | 2,439.51 | 2,459.25 | 2,459.25 | - |
Aug 11, 2023 | 2,445.22 | 2,452.41 | 2,435.28 | 2,445.98 | 2,445.98 | - |
Aug 10, 2023 | 2,454.38 | 2,480.12 | 2,442.67 | 2,448.67 | 2,448.67 | - |
Aug 9, 2023 | 2,465.83 | 2,467.16 | 2,444.76 | 2,448.11 | 2,448.11 | - |
Aug 8, 2023 | 2,469.02 | 2,469.02 | 2,446.24 | 2,465.75 | 2,465.75 | - |
Aug 7, 2023 | 2,462.74 | 2,478.32 | 2,462.34 | 2,477.65 | 2,477.65 | - |
Aug 4, 2023 | 2,479.35 | 2,489.96 | 2,454.62 | 2,456.42 | 2,456.42 | - |
Aug 3, 2023 | 2,469.54 | 2,478.17 | 2,459.69 | 2,468.86 | 2,468.86 | - |
Aug 2, 2023 | 2,500.18 | 2,500.18 | 2,471.26 | 2,475.30 | 2,475.30 | - |
Aug 1, 2023 | 2,513.79 | 2,514.73 | 2,505.59 | 2,511.27 | 2,511.27 | - |
Jul 31, 2023 | 2,515.10 | 2,521.08 | 2,509.96 | 2,518.42 | 2,518.42 | - |
Jul 28, 2023 | 2,497.33 | 2,516.32 | 2,497.33 | 2,512.92 | 2,512.92 | - |
Jul 27, 2023 | 2,514.96 | 2,526.49 | 2,482.40 | 2,487.01 | 2,487.01 | - |
Jul 26, 2023 | 2,501.25 | 2,512.45 | 2,494.93 | 2,504.88 | 2,504.88 | - |
Jul 25, 2023 | 2,496.71 | 2,511.77 | 2,496.60 | 2,504.25 | 2,504.25 | - |
Jul 24, 2023 | 2,492.43 | 2,502.05 | 2,490.62 | 2,497.59 | 2,497.59 | - |
Jul 21, 2023 | 2,497.38 | 2,499.73 | 2,488.35 | 2,488.86 | 2,488.86 | - |
Jul 20, 2023 | 2,500.12 | 2,505.16 | 2,484.57 | 2,488.39 | 2,488.39 | - |
Jul 19, 2023 | 2,504.64 | 2,513.64 | 2,501.85 | 2,506.72 | 2,506.72 | - |
Jul 18, 2023 | 2,480.56 | 2,504.04 | 2,478.28 | 2,500.31 | 2,500.31 | - |
Jul 17, 2023 | 2,471.35 | 2,487.53 | 2,471.30 | 2,482.22 | 2,482.22 | - |
Jul 14, 2023 | 2,479.93 | 2,483.86 | 2,468.55 | 2,471.50 | 2,471.50 | - |
Jul 13, 2023 | 2,461.93 | 2,479.74 | 2,461.93 | 2,475.98 | 2,475.98 | - |
Jul 12, 2023 | 2,449.05 | 2,462.41 | 2,449.05 | 2,454.06 | 2,454.06 | - |
Jul 11, 2023 | 2,421.06 | 2,438.80 | 2,418.76 | 2,436.51 | 2,436.51 | - |
Jul 10, 2023 | 2,410.53 | 2,418.65 | 2,407.03 | 2,417.79 | 2,417.79 | - |
Jul 7, 2023 | 2,411.80 | 2,431.86 | 2,407.82 | 2,409.69 | 2,409.69 | - |
Jul 6, 2023 | 2,428.36 | 2,428.36 | 2,398.61 | 2,414.01 | 2,414.01 | - |
Jul 5, 2023 | 2,437.35 | 2,438.51 | 2,430.29 | 2,434.85 | 2,434.85 | - |
Jul 3, 2023 | 2,437.06 | 2,441.09 | 2,433.27 | 2,440.56 | 2,440.56 | - |
Jun 30, 2023 | 2,416.65 | 2,441.21 | 2,416.65 | 2,436.93 | 2,436.93 | - |
Jun 29, 2023 | 2,397.46 | 2,409.42 | 2,395.26 | 2,408.35 | 2,408.35 | - |
Jun 28, 2023 | 2,394.10 | 2,404.84 | 2,388.51 | 2,397.79 | 2,397.79 | - |
Jun 27, 2023 | 2,372.93 | 2,400.65 | 2,372.74 | 2,397.38 | 2,397.38 | - |
Jun 26, 2023 | 2,377.45 | 2,386.65 | 2,368.37 | 2,368.73 | 2,368.73 | - |
Jun 23, 2023 | 2,387.51 | 2,387.84 | 2,374.54 | 2,377.85 | 2,377.85 | - |
Jun 22, 2023 | 2,388.41 | 2,396.92 | 2,381.24 | 2,396.83 | 2,396.83 | - |
Jun 21, 2023 | 2,399.37 | 2,400.39 | 2,386.69 | 2,389.32 | 2,389.32 | - |
Jun 20, 2023 | 2,408.76 | 2,408.76 | 2,390.77 | 2,402.29 | 2,402.29 | - |
Jun 16, 2023 | 2,431.63 | 2,434.41 | 2,413.72 | 2,414.60 | 2,414.60 | - |
Jun 15, 2023 | 2,390.13 | 2,430.33 | 2,388.50 | 2,423.97 | 2,423.97 | - |
Jun 14, 2023 | 2,394.11 | 2,405.04 | 2,375.52 | 2,394.22 | 2,394.22 | - |
Jun 13, 2023 | 2,379.55 | 2,396.53 | 2,379.55 | 2,393.22 | 2,393.22 | - |
Jun 12, 2023 | 2,356.50 | 2,376.22 | 2,356.50 | 2,375.68 | 2,375.68 | - |
Jun 9, 2023 | 2,356.34 | 2,367.03 | 2,349.49 | 2,353.53 | 2,353.53 | - |
Jun 8, 2023 | 2,337.95 | 2,353.86 | 2,333.90 | 2,351.97 | 2,351.97 | - |
Jun 7, 2023 | 2,346.23 | 2,355.78 | 2,336.44 | 2,338.52 | 2,338.52 | - |
Jun 6, 2023 | 2,338.12 | 2,348.99 | 2,333.43 | 2,346.85 | 2,346.85 | - |
Jun 5, 2023 | 2,344.68 | 2,352.65 | 2,335.58 | 2,339.22 | 2,339.22 | - |
Jun 2, 2023 | 2,317.19 | 2,348.46 | 2,317.19 | 2,344.29 | 2,344.29 | - |
Jun 1, 2023 | 2,286.41 | 2,314.65 | 2,280.62 | 2,308.28 | 2,308.28 | - |
May 31, 2023 | 2,293.20 | 2,293.88 | 2,277.35 | 2,285.65 | 2,285.65 | - |
May 30, 2023 | 2,307.05 | 2,313.19 | 2,292.19 | 2,299.40 | 2,299.40 | - |
May 26, 2023 | 2,270.61 | 2,302.95 | 2,270.61 | 2,298.97 | 2,298.97 | - |
May 25, 2023 | 2,260.23 | 2,276.07 | 2,257.49 | 2,268.89 | 2,268.89 | - |
May 24, 2023 | 2,287.83 | 2,291.72 | 2,246.20 | 2,252.21 | 2,252.21 | - |
May 23, 2023 | 2,287.83 | 2,291.72 | 2,267.53 | 2,268.67 | 2,268.67 | - |
May 22, 2023 | 2,291.47 | 2,302.16 | 2,286.91 | 2,294.28 | 2,294.28 | - |
May 19, 2023 | 2,300.43 | 2,303.81 | 2,286.21 | 2,292.00 | 2,292.00 | - |
May 18, 2023 | 2,274.74 | 2,298.80 | 2,272.28 | 2,296.64 | 2,296.64 | - |
May 17, 2023 | 2,253.57 | 2,277.66 | 2,249.18 | 2,274.54 | 2,274.54 | - |
May 16, 2023 | 2,260.24 | 2,261.13 | 2,246.75 | 2,246.77 | 2,246.77 | - |
May 15, 2023 | 2,257.02 | 2,265.90 | 2,248.60 | 2,263.39 | 2,263.39 | - |
May 12, 2023 | 2,263.03 | 2,266.01 | 2,241.52 | 2,254.83 | 2,254.83 | - |
May 11, 2023 | 2,262.39 | 2,262.39 | 2,248.28 | 2,259.03 | 2,259.03 | - |
May 10, 2023 | 2,266.08 | 2,272.64 | 2,242.82 | 2,263.52 | 2,263.52 | - |
May 9, 2023 | 2,256.41 | 2,259.56 | 2,251.81 | 2,253.41 | 2,253.41 | - |
May 8, 2023 | 2,262.05 | 2,265.25 | 2,255.79 | 2,263.13 | 2,263.13 | - |
May 5, 2023 | 2,235.01 | 2,266.87 | 2,235.01 | 2,261.25 | 2,261.25 | - |
May 4, 2023 | 2,231.96 | 2,231.96 | 2,212.72 | 2,219.93 | 2,219.93 | - |
May 3, 2023 | 2,254.23 | 2,267.36 | 2,235.58 | 2,236.42 | 2,236.42 | - |
May 2, 2023 | 2,274.68 | 2,274.69 | 2,234.75 | 2,251.14 | 2,251.14 | - |
May 1, 2023 | 2,277.59 | 2,288.52 | 2,276.51 | 2,278.51 | 2,278.51 | - |
Apr 28, 2023 | 2,257.24 | 2,279.46 | 2,256.09 | 2,279.16 | 2,279.16 | - |
Apr 27, 2023 | 2,224.56 | 2,262.09 | 2,224.56 | 2,260.68 | 2,260.68 | - |
Apr 26, 2023 | 2,233.85 | 2,237.05 | 2,214.64 | 2,218.13 | 2,218.13 | - |
Apr 25, 2023 | 2,259.20 | 2,259.20 | 2,226.51 | 2,226.51 | 2,226.51 | - |
Apr 24, 2023 | 2,261.65 | 2,267.25 | 2,253.58 | 2,263.94 | 2,263.94 | - |
Related Tickers
^GSPC S&P 500
5,080.93
+0.20%
^DJI Dow Jones Industrial Average
38,460.52
-0.11%
^IXIC NASDAQ Composite
15,813.14
+0.74%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
0.00%
^BUK100P Cboe UK 100
805.89
+0.32%
^RUT Russell 2000
2,002.64
+1.79%
^VIX CBOE Volatility Index
15.89
+1.28%
^FTSE FTSE 100
8,072.61
+0.35%
^GDAXI DAX PERFORMANCE-INDEX
18,136.51
-0.01%
^FCHI CAC 40
8,127.27
+0.27%
^STOXX50E ESTX 50 PR.EUR
5,014.00
+0.12%
^N100 Euronext 100 Index
1,522.23
+0.24%
^BFX BEL 20
3,898.42
+0.20%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
+0.90%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
22,009.17
-0.01%
^BVSP IBOVESPA
125,349.26
+0.16%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,833.31
+0.28%