SNP - Delayed Quote • USD
S&P GSCI Index (^SPGSCI)
At close: April 26 at 3:36 PM EDT
Currency in USD
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 | 594.60 | 598.95 | 594.08 | 595.94 | 595.94 | - |
Apr 25, 2024 | 592.16 | 595.14 | 588.97 | 594.60 | 594.60 | - |
Apr 24, 2024 | 593.82 | 595.55 | 591.01 | 592.16 | 592.16 | - |
Apr 23, 2024 | 589.96 | 593.97 | 583.31 | 593.82 | 593.82 | - |
Apr 22, 2024 | 590.27 | 590.86 | 583.47 | 589.96 | 589.96 | - |
Apr 19, 2024 | 586.46 | 602.00 | 584.37 | 590.27 | 590.27 | - |
Apr 18, 2024 | 587.15 | 589.03 | 583.30 | 586.46 | 586.46 | - |
Apr 17, 2024 | 596.81 | 597.12 | 585.87 | 587.15 | 587.15 | - |
Apr 16, 2024 | 596.95 | 600.17 | 593.34 | 596.81 | 596.81 | - |
Apr 15, 2024 | 598.32 | 601.52 | 591.13 | 596.95 | 596.95 | - |
Apr 12, 2024 | 594.13 | 606.81 | 594.13 | 598.32 | 598.32 | - |
Apr 11, 2024 | 598.01 | 600.52 | 592.94 | 594.13 | 594.13 | - |
Apr 10, 2024 | 595.64 | 599.75 | 592.74 | 598.09 | 598.09 | - |
Apr 9, 2024 | 599.09 | 601.49 | 595.10 | 595.70 | 595.70 | - |
Apr 8, 2024 | 601.80 | 602.63 | 591.52 | 599.17 | 599.17 | - |
Apr 5, 2024 | 599.11 | 604.52 | 598.80 | 601.91 | 601.91 | - |
Apr 4, 2024 | 595.03 | 601.33 | 592.54 | 599.18 | 599.18 | - |
Apr 3, 2024 | 590.57 | 597.07 | 590.37 | 595.03 | 595.03 | - |
Apr 2, 2024 | 583.88 | 591.95 | 583.88 | 590.57 | 590.57 | - |
Apr 1, 2024 | 582.48 | 587.33 | 579.74 | 583.88 | 583.88 | - |
Mar 28, 2024 | 573.89 | 582.63 | 573.69 | 582.48 | 582.48 | - |
Mar 27, 2024 | 575.57 | 575.57 | 570.45 | 573.89 | 573.89 | - |
Mar 26, 2024 | 579.76 | 580.99 | 575.04 | 575.57 | 575.57 | - |
Mar 25, 2024 | 574.44 | 582.40 | 574.44 | 579.76 | 579.76 | - |
Mar 22, 2024 | 576.95 | 577.79 | 573.63 | 574.44 | 574.44 | - |
Mar 21, 2024 | 577.15 | 581.58 | 573.76 | 576.95 | 576.95 | - |
Mar 20, 2024 | 582.91 | 582.91 | 574.54 | 577.15 | 577.15 | - |
Mar 19, 2024 | 582.40 | 583.76 | 579.98 | 582.91 | 582.91 | - |
Mar 18, 2024 | 575.34 | 582.85 | 575.34 | 582.40 | 582.40 | - |
Mar 15, 2024 | 573.85 | 576.29 | 571.67 | 575.34 | 575.34 | - |
Mar 14, 2024 | 570.29 | 575.23 | 569.56 | 573.85 | 573.85 | - |
Mar 13, 2024 | 561.52 | 570.79 | 561.52 | 570.29 | 570.29 | - |
Mar 12, 2024 | 561.90 | 564.71 | 559.24 | 561.32 | 561.32 | - |
Mar 11, 2024 | 559.54 | 563.30 | 555.68 | 561.76 | 561.76 | - |
Mar 8, 2024 | 563.53 | 567.58 | 556.74 | 559.46 | 559.46 | - |
Mar 7, 2024 | 561.93 | 565.60 | 559.42 | 563.56 | 563.56 | - |
Mar 6, 2024 | 557.53 | 566.29 | 556.03 | 562.02 | 562.02 | - |
Mar 5, 2024 | 561.23 | 561.95 | 556.07 | 557.53 | 557.53 | - |
Mar 4, 2024 | 564.66 | 566.80 | 560.46 | 561.23 | 561.23 | - |
Mar 1, 2024 | 557.93 | 566.79 | 556.75 | 564.66 | 564.66 | - |
Feb 29, 2024 | 557.74 | 561.23 | 555.57 | 557.93 | 557.93 | - |
Feb 28, 2024 | 561.24 | 562.29 | 556.00 | 557.74 | 557.74 | - |
Feb 27, 2024 | 555.92 | 561.50 | 555.12 | 561.24 | 561.24 | - |
Feb 26, 2024 | 550.86 | 557.55 | 548.66 | 555.92 | 555.92 | - |
Feb 23, 2024 | 559.29 | 559.29 | 550.33 | 550.94 | 550.94 | - |
Feb 22, 2024 | 557.33 | 560.15 | 553.37 | 559.29 | 559.29 | - |
Feb 21, 2024 | 553.87 | 557.76 | 552.58 | 557.33 | 557.33 | - |
Feb 20, 2024 | 558.95 | 558.95 | 552.53 | 553.87 | 553.87 | - |
Feb 16, 2024 | 556.09 | 559.07 | 552.31 | 558.95 | 558.95 | - |
Feb 15, 2024 | 552.70 | 558.58 | 548.74 | 556.09 | 556.09 | - |
Feb 14, 2024 | 559.30 | 561.18 | 552.25 | 552.70 | 552.70 | - |
Feb 13, 2024 | 558.13 | 562.11 | 556.53 | 559.30 | 559.30 | - |
Feb 12, 2024 | 559.02 | 559.73 | 554.16 | 558.07 | 558.07 | - |
Feb 9, 2024 | 556.19 | 560.92 | 554.32 | 558.99 | 558.99 | - |
Feb 8, 2024 | 547.98 | 556.94 | 547.09 | 556.10 | 556.10 | - |
Feb 7, 2024 | 544.97 | 549.28 | 544.27 | 547.75 | 547.75 | - |
Feb 6, 2024 | 541.29 | 546.67 | 540.70 | 544.69 | 544.69 | - |
Feb 5, 2024 | 540.01 | 542.72 | 536.06 | 541.29 | 541.29 | - |
Feb 2, 2024 | 547.57 | 549.28 | 538.52 | 540.01 | 540.01 | - |
Feb 1, 2024 | 555.07 | 557.90 | 546.95 | 547.57 | 547.57 | - |
Jan 31, 2024 | 561.23 | 561.88 | 554.10 | 555.07 | 555.07 | - |
Jan 30, 2024 | 556.18 | 562.09 | 551.33 | 561.23 | 561.23 | - |
Jan 29, 2024 | 561.45 | 566.15 | 554.96 | 556.18 | 556.18 | - |
Jan 26, 2024 | 558.65 | 561.70 | 553.36 | 561.45 | 561.45 | - |
Jan 25, 2024 | 549.86 | 559.22 | 549.86 | 558.65 | 558.65 | - |
Jan 24, 2024 | 545.43 | 552.37 | 544.75 | 549.86 | 549.86 | - |
Jan 23, 2024 | 543.86 | 548.01 | 540.25 | 545.43 | 545.43 | - |
Jan 22, 2024 | 538.83 | 545.82 | 535.38 | 543.86 | 543.86 | - |
Jan 19, 2024 | 540.64 | 544.62 | 538.24 | 538.83 | 538.83 | - |
Jan 18, 2024 | 534.31 | 541.11 | 532.13 | 540.64 | 540.64 | - |
Jan 17, 2024 | 537.01 | 537.01 | 528.54 | 534.31 | 534.31 | - |
Jan 16, 2024 | 538.33 | 542.33 | 535.04 | 537.01 | 537.01 | - |
Jan 12, 2024 | 536.62 | 549.74 | 536.49 | 538.33 | 538.33 | - |
Jan 11, 2024 | 533.43 | 543.20 | 532.69 | 537.07 | 537.07 | - |
Jan 10, 2024 | 537.87 | 542.21 | 532.44 | 533.73 | 533.73 | - |
Jan 9, 2024 | 530.11 | 540.76 | 529.74 | 538.19 | 538.19 | - |
Jan 8, 2024 | 541.72 | 542.34 | 525.93 | 530.19 | 530.19 | - |
Jan 5, 2024 | 536.99 | 544.23 | 536.87 | 541.76 | 541.76 | - |
Jan 4, 2024 | 539.16 | 543.75 | 532.31 | 536.99 | 536.99 | - |
Jan 3, 2024 | 530.44 | 539.82 | 525.77 | 539.16 | 539.16 | - |
Jan 2, 2024 | 535.64 | 544.31 | 528.98 | 530.49 | 530.49 | - |
Dec 29, 2023 | 538.78 | 540.65 | 534.77 | 535.64 | 535.64 | - |
Dec 28, 2023 | 547.06 | 548.25 | 538.80 | 538.90 | 538.90 | - |
Dec 27, 2023 | 551.26 | 552.29 | 546.49 | 547.06 | 547.06 | - |
Dec 26, 2023 | 543.73 | 553.19 | 541.26 | 551.15 | 551.15 | - |
Dec 22, 2023 | 543.79 | 548.93 | 542.55 | 543.73 | 543.73 | - |
Dec 21, 2023 | 545.82 | 546.44 | 538.67 | 543.79 | 543.79 | - |
Dec 20, 2023 | 546.27 | 551.29 | 543.98 | 545.82 | 545.82 | - |
Dec 19, 2023 | 541.55 | 547.72 | 538.76 | 546.27 | 546.27 | - |
Dec 18, 2023 | 538.69 | 549.07 | 533.93 | 541.55 | 541.55 | - |
Dec 15, 2023 | 535.48 | 539.16 | 531.92 | 537.56 | 537.56 | - |
Dec 14, 2023 | 522.71 | 537.59 | 522.71 | 535.48 | 535.48 | - |
Dec 13, 2023 | 520.41 | 524.23 | 516.42 | 522.71 | 522.71 | - |
Dec 12, 2023 | 530.48 | 533.89 | 519.13 | 520.26 | 520.26 | - |
Dec 11, 2023 | 531.96 | 533.60 | 526.76 | 530.40 | 530.40 | - |
Dec 8, 2023 | 525.22 | 534.44 | 525.22 | 531.90 | 531.90 | - |
Dec 7, 2023 | 525.14 | 530.46 | 523.78 | 525.14 | 525.14 | - |
Dec 6, 2023 | 539.90 | 541.68 | 524.72 | 525.05 | 525.05 | - |
Dec 5, 2023 | 543.05 | 547.40 | 538.81 | 539.90 | 539.90 | - |
Dec 4, 2023 | 548.71 | 551.43 | 540.84 | 543.05 | 543.05 | - |
Dec 1, 2023 | 555.77 | 558.68 | 548.17 | 548.71 | 548.71 | - |
Nov 30, 2023 | 563.38 | 569.99 | 552.36 | 555.77 | 555.77 | - |
Nov 29, 2023 | 558.48 | 563.72 | 554.71 | 563.38 | 563.38 | - |
Nov 28, 2023 | 549.74 | 560.55 | 549.14 | 558.48 | 558.48 | - |
Nov 27, 2023 | 554.78 | 555.47 | 548.17 | 549.74 | 549.74 | - |
Nov 24, 2023 | 561.71 | 561.93 | 553.27 | 554.54 | 554.54 | - |
Nov 22, 2023 | 566.35 | 567.71 | 550.50 | 561.71 | 561.71 | - |
Nov 21, 2023 | 565.00 | 566.73 | 562.05 | 566.35 | 566.35 | - |
Nov 20, 2023 | 556.75 | 566.76 | 555.48 | 565.00 | 565.00 | - |
Nov 17, 2023 | 547.61 | 557.38 | 546.48 | 556.75 | 556.75 | - |
Nov 16, 2023 | 563.52 | 563.86 | 545.39 | 547.61 | 547.61 | - |
Nov 15, 2023 | 567.56 | 568.93 | 562.68 | 563.52 | 563.52 | - |
Nov 14, 2023 | 566.97 | 573.65 | 564.62 | 567.56 | 567.56 | - |
Nov 13, 2023 | 558.51 | 567.81 | 555.26 | 566.97 | 566.97 | - |
Nov 10, 2023 | 555.36 | 560.37 | 554.06 | 558.05 | 558.05 | - |
Nov 9, 2023 | 556.26 | 560.65 | 553.87 | 554.80 | 554.80 | - |
Nov 8, 2023 | 563.04 | 564.50 | 553.94 | 555.76 | 555.76 | - |
Nov 7, 2023 | 579.10 | 579.34 | 562.44 | 562.58 | 562.58 | - |
Nov 6, 2023 | 577.89 | 583.74 | 577.67 | 578.67 | 578.67 | - |
Nov 3, 2023 | 584.18 | 588.95 | 576.59 | 577.89 | 577.89 | - |
Nov 2, 2023 | 575.29 | 585.08 | 575.29 | 584.18 | 584.18 | - |
Nov 1, 2023 | 576.97 | 585.35 | 575.21 | 575.29 | 575.29 | - |
Oct 31, 2023 | 579.51 | 585.23 | 576.05 | 576.97 | 576.97 | - |
Oct 30, 2023 | 591.41 | 591.41 | 577.71 | 579.51 | 579.51 | - |
Oct 27, 2023 | 582.78 | 592.52 | 582.45 | 591.41 | 591.41 | - |
Oct 26, 2023 | 589.01 | 589.66 | 579.55 | 582.78 | 582.78 | - |
Oct 25, 2023 | 583.46 | 589.36 | 576.07 | 589.01 | 589.01 | - |
Oct 24, 2023 | 590.77 | 593.08 | 580.18 | 583.46 | 583.46 | - |
Oct 23, 2023 | 600.33 | 600.33 | 590.28 | 590.77 | 590.77 | - |
Oct 20, 2023 | 602.41 | 607.68 | 599.32 | 600.80 | 600.80 | - |
Oct 19, 2023 | 598.98 | 604.64 | 591.61 | 602.41 | 602.41 | - |
Oct 18, 2023 | 591.40 | 603.66 | 591.40 | 598.98 | 598.98 | - |
Oct 17, 2023 | 591.33 | 594.27 | 587.43 | 591.40 | 591.40 | - |
Oct 16, 2023 | 595.85 | 598.19 | 590.73 | 591.33 | 591.33 | - |
Oct 13, 2023 | 577.98 | 596.39 | 577.92 | 595.85 | 595.85 | - |
Oct 12, 2023 | 576.45 | 582.73 | 574.51 | 577.98 | 577.98 | - |
Oct 11, 2023 | 584.06 | 587.70 | 574.11 | 577.21 | 577.21 | - |
Oct 10, 2023 | 586.57 | 587.60 | 582.04 | 585.09 | 585.09 | - |
Oct 9, 2023 | 574.86 | 592.47 | 574.86 | 587.64 | 587.64 | - |
Oct 6, 2023 | 572.46 | 577.07 | 570.41 | 575.71 | 575.71 | - |
Oct 5, 2023 | 579.79 | 581.75 | 571.40 | 573.27 | 573.27 | - |
Oct 4, 2023 | 600.28 | 601.46 | 579.57 | 579.73 | 579.73 | - |
Oct 3, 2023 | 602.01 | 602.72 | 596.49 | 600.28 | 600.28 | - |
Oct 2, 2023 | 609.62 | 613.33 | 600.85 | 602.01 | 602.01 | - |
Sep 29, 2023 | 615.72 | 621.44 | 608.80 | 609.67 | 609.67 | - |
Sep 28, 2023 | 618.30 | 623.43 | 614.66 | 615.72 | 615.72 | - |
Sep 27, 2023 | 609.05 | 619.90 | 609.05 | 618.30 | 618.30 | - |
Sep 26, 2023 | 609.19 | 610.03 | 601.91 | 609.05 | 609.05 | - |
Sep 25, 2023 | 611.24 | 613.71 | 605.89 | 609.19 | 609.19 | - |
Sep 22, 2023 | 612.10 | 617.40 | 609.32 | 611.24 | 611.24 | - |
Sep 21, 2023 | 614.43 | 618.58 | 608.66 | 612.10 | 612.10 | - |
Sep 20, 2023 | 617.52 | 619.02 | 611.62 | 614.47 | 614.47 | - |
Sep 19, 2023 | 616.92 | 623.20 | 616.20 | 617.52 | 617.52 | - |
Sep 18, 2023 | 618.05 | 621.28 | 614.75 | 616.92 | 616.92 | - |
Sep 15, 2023 | 619.63 | 623.56 | 614.35 | 618.05 | 618.05 | - |
Sep 14, 2023 | 612.31 | 620.77 | 612.31 | 619.63 | 619.63 | - |
Sep 13, 2023 | 611.66 | 615.18 | 610.56 | 613.01 | 613.01 | - |
Sep 12, 2023 | 608.58 | 613.92 | 607.87 | 612.40 | 612.40 | - |
Sep 11, 2023 | 606.38 | 612.07 | 603.48 | 609.28 | 609.28 | - |
Sep 8, 2023 | 603.31 | 608.98 | 601.35 | 606.99 | 606.99 | - |
Sep 7, 2023 | 605.10 | 606.86 | 601.95 | 603.88 | 603.88 | - |
Sep 6, 2023 | 604.21 | 607.05 | 600.34 | 605.10 | 605.10 | - |
Sep 5, 2023 | 598.98 | 609.00 | 595.50 | 604.21 | 604.21 | - |
Sep 1, 2023 | 591.42 | 600.33 | 591.16 | 598.98 | 598.98 | - |
Aug 31, 2023 | 586.77 | 591.88 | 586.03 | 591.18 | 591.18 | - |
Aug 30, 2023 | 586.73 | 590.04 | 584.30 | 586.77 | 586.77 | - |
Aug 29, 2023 | 585.12 | 587.51 | 581.08 | 586.73 | 586.73 | - |
Aug 28, 2023 | 585.62 | 588.26 | 583.49 | 585.12 | 585.12 | - |
Aug 25, 2023 | 579.09 | 585.79 | 578.00 | 585.02 | 585.02 | - |
Aug 24, 2023 | 577.75 | 579.58 | 571.76 | 579.09 | 579.09 | - |
Aug 23, 2023 | 578.13 | 579.87 | 571.70 | 577.75 | 577.75 | - |
Aug 22, 2023 | 579.51 | 581.63 | 577.30 | 578.13 | 578.13 | - |
Aug 21, 2023 | 582.04 | 587.28 | 578.91 | 579.51 | 579.51 | - |
Aug 18, 2023 | 577.18 | 583.04 | 574.81 | 582.04 | 582.04 | - |
Aug 17, 2023 | 573.56 | 580.70 | 571.38 | 577.18 | 577.18 | - |
Aug 16, 2023 | 577.46 | 580.40 | 573.35 | 573.56 | 573.56 | - |
Aug 15, 2023 | 586.34 | 588.36 | 576.14 | 577.46 | 577.46 | - |
Aug 14, 2023 | 590.75 | 590.75 | 583.82 | 586.34 | 586.34 | - |
Aug 11, 2023 | 591.36 | 594.30 | 588.71 | 590.75 | 590.75 | - |
Aug 10, 2023 | 597.05 | 600.32 | 590.83 | 591.90 | 591.90 | - |
Aug 9, 2023 | 589.99 | 598.67 | 589.67 | 597.70 | 597.70 | - |
Aug 8, 2023 | 587.88 | 591.03 | 577.19 | 590.50 | 590.50 | - |
Aug 7, 2023 | 591.21 | 593.09 | 586.36 | 588.32 | 588.32 | - |
Aug 4, 2023 | 587.40 | 593.31 | 587.24 | 591.69 | 591.69 | - |
Aug 3, 2023 | 580.71 | 588.73 | 577.71 | 587.40 | 587.40 | - |
Aug 2, 2023 | 591.68 | 597.40 | 579.07 | 580.71 | 580.71 | - |
Aug 1, 2023 | 593.33 | 594.52 | 589.15 | 591.68 | 591.68 | - |
Jul 31, 2023 | 590.94 | 593.76 | 587.25 | 593.40 | 593.40 | - |
Jul 28, 2023 | 588.41 | 591.48 | 584.06 | 590.94 | 590.94 | - |
Jul 27, 2023 | 585.22 | 590.98 | 584.48 | 588.41 | 588.41 | - |
Jul 26, 2023 | 588.87 | 588.87 | 584.32 | 585.22 | 585.22 | - |
Jul 25, 2023 | 586.05 | 589.72 | 582.29 | 588.87 | 588.87 | - |
Jul 24, 2023 | 574.72 | 588.63 | 572.99 | 586.05 | 586.05 | - |
Jul 21, 2023 | 569.89 | 575.48 | 569.65 | 574.72 | 574.72 | - |
Jul 20, 2023 | 567.82 | 572.88 | 566.09 | 569.89 | 569.89 | - |
Jul 19, 2023 | 564.20 | 572.58 | 563.78 | 567.82 | 567.82 | - |
Jul 18, 2023 | 555.83 | 565.36 | 555.15 | 564.20 | 564.20 | - |
Jul 17, 2023 | 562.52 | 565.61 | 555.43 | 555.83 | 555.83 | - |
Jul 14, 2023 | 564.99 | 567.56 | 560.07 | 562.52 | 562.52 | - |
Jul 13, 2023 | 558.74 | 566.23 | 558.27 | 565.42 | 565.42 | - |
Jul 12, 2023 | 557.18 | 563.80 | 556.80 | 559.22 | 559.22 | - |
Jul 11, 2023 | 549.46 | 558.07 | 549.24 | 557.68 | 557.68 | - |
Jul 10, 2023 | 551.34 | 554.15 | 548.72 | 549.89 | 549.89 | - |
Jul 7, 2023 | 544.14 | 552.23 | 542.58 | 551.84 | 551.84 | - |
Jul 6, 2023 | 545.76 | 547.00 | 537.57 | 544.14 | 544.14 | - |
Jul 5, 2023 | 536.66 | 547.76 | 536.66 | 545.76 | 545.76 | - |
Jul 3, 2023 | 540.46 | 545.43 | 536.31 | 536.66 | 536.66 | - |
Jun 30, 2023 | 535.55 | 544.18 | 534.82 | 540.46 | 540.46 | - |
Jun 29, 2023 | 535.38 | 538.41 | 532.06 | 535.55 | 535.55 | - |
Jun 28, 2023 | 533.71 | 536.85 | 527.95 | 535.38 | 535.38 | - |
Jun 27, 2023 | 542.54 | 546.09 | 533.16 | 533.71 | 533.71 | - |
Jun 26, 2023 | 541.56 | 547.14 | 540.84 | 542.64 | 542.64 | - |
Jun 23, 2023 | 547.04 | 547.04 | 534.75 | 541.56 | 541.56 | - |
Jun 22, 2023 | 559.92 | 560.09 | 544.59 | 547.04 | 547.04 | - |
Jun 21, 2023 | 550.61 | 560.11 | 549.67 | 559.92 | 559.92 | - |
Jun 20, 2023 | 557.22 | 557.22 | 545.76 | 550.61 | 550.61 | - |
Jun 16, 2023 | 547.97 | 557.41 | 547.66 | 557.22 | 557.22 | - |
Jun 15, 2023 | 533.35 | 549.20 | 530.98 | 547.97 | 547.97 | - |
Jun 14, 2023 | 536.64 | 541.17 | 532.82 | 533.35 | 533.35 | - |
Jun 13, 2023 | 525.78 | 538.35 | 525.62 | 536.64 | 536.64 | - |
Jun 12, 2023 | 538.01 | 538.01 | 525.17 | 527.39 | 527.39 | - |
Jun 9, 2023 | 543.73 | 546.02 | 539.68 | 539.81 | 539.81 | - |
Jun 8, 2023 | 547.26 | 550.84 | 535.90 | 545.51 | 545.51 | - |
Jun 7, 2023 | 546.62 | 551.89 | 543.22 | 549.01 | 549.01 | - |
Jun 6, 2023 | 547.69 | 549.89 | 540.47 | 548.20 | 548.20 | - |
Jun 5, 2023 | 545.58 | 553.92 | 545.58 | 547.69 | 547.69 | - |
Jun 2, 2023 | 537.41 | 546.49 | 536.41 | 545.58 | 545.58 | - |
Jun 1, 2023 | 528.22 | 540.83 | 526.47 | 537.41 | 537.41 | - |
May 31, 2023 | 532.57 | 533.01 | 521.63 | 528.22 | 528.22 | - |
May 30, 2023 | 546.86 | 548.56 | 530.74 | 532.57 | 532.57 | - |
May 26, 2023 | 541.43 | 547.68 | 539.84 | 546.86 | 546.86 | - |
May 25, 2023 | 551.25 | 552.19 | 537.42 | 541.43 | 541.43 | - |
May 24, 2023 | 546.47 | 553.37 | 546.45 | 551.25 | 551.25 | - |
May 23, 2023 | 544.44 | 549.82 | 541.50 | 546.47 | 546.47 | - |
May 22, 2023 | 543.42 | 545.71 | 537.88 | 544.44 | 544.44 | - |
May 19, 2023 | 545.00 | 553.46 | 541.84 | 543.42 | 543.42 | - |
May 18, 2023 | 549.27 | 549.40 | 542.13 | 545.00 | 545.00 | - |
May 17, 2023 | 542.67 | 550.51 | 539.42 | 549.27 | 549.27 | - |
May 16, 2023 | 546.38 | 549.15 | 541.24 | 542.67 | 542.67 | - |
May 15, 2023 | 538.91 | 548.52 | 535.97 | 546.38 | 546.38 | - |
May 12, 2023 | 540.70 | 544.63 | 537.44 | 538.91 | 538.91 | - |
May 11, 2023 | 550.57 | 553.47 | 540.02 | 540.70 | 540.70 | - |
May 10, 2023 | 554.24 | 555.24 | 547.89 | 550.52 | 550.52 | - |
May 9, 2023 | 553.61 | 554.44 | 544.48 | 554.17 | 554.17 | - |
May 8, 2023 | 545.68 | 555.45 | 544.76 | 553.52 | 553.52 | - |
May 5, 2023 | 532.89 | 547.08 | 532.45 | 545.59 | 545.59 | - |
May 4, 2023 | 532.07 | 537.54 | 527.97 | 532.77 | 532.77 | - |
May 3, 2023 | 543.27 | 543.50 | 529.18 | 532.07 | 532.07 | - |
May 2, 2023 | 560.11 | 562.67 | 542.40 | 543.27 | 543.27 | - |
May 1, 2023 | 564.97 | 564.97 | 555.23 | 560.11 | 560.11 | - |
Apr 28, 2023 | 556.26 | 565.64 | 552.04 | 564.97 | 564.97 | - |
Apr 27, 2023 | 556.94 | 558.63 | 553.01 | 556.26 | 556.26 | - |
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%