Swiss - Delayed Quote CHF

SMI PR (^SSMI)

11,306.97 +46.36 (+0.41%)
As of 10:35 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11,344.52 11,357.45 11,298.77 11,306.97 11,306.97 -
Apr 25, 2024 11,342.83 11,345.29 11,194.82 11,260.61 11,260.61 33,518,100
Apr 24, 2024 11,450.40 11,459.47 11,370.74 11,370.74 11,370.74 31,523,500
Apr 23, 2024 11,440.87 11,515.09 11,422.08 11,469.15 11,469.15 29,500,600
Apr 22, 2024 11,305.37 11,338.97 11,256.40 11,327.77 11,327.77 29,303,900
Apr 19, 2024 11,144.15 11,296.40 11,127.42 11,296.40 11,296.40 31,283,800
Apr 18, 2024 11,235.85 11,281.46 11,173.64 11,230.43 11,230.43 27,951,000
Apr 17, 2024 11,203.04 11,286.79 11,182.89 11,231.83 11,231.83 22,714,900
Apr 16, 2024 11,262.00 11,282.97 11,172.40 11,196.67 11,196.67 29,739,300
Apr 15, 2024 11,425.10 11,464.31 11,375.12 11,395.81 11,395.81 20,223,400
Apr 12, 2024 11,508.31 11,530.34 11,357.56 11,379.58 11,379.58 23,282,900
Apr 11, 2024 11,492.07 11,537.57 11,427.48 11,465.74 11,465.74 24,894,100
Apr 10, 2024 11,558.89 11,559.63 11,404.39 11,495.21 11,495.21 24,495,300
Apr 9, 2024 11,525.03 11,577.76 11,486.67 11,506.04 11,506.04 19,861,400
Apr 8, 2024 11,501.71 11,561.38 11,487.41 11,547.14 11,547.14 19,994,600
Apr 5, 2024 11,543.31 11,548.31 11,480.87 11,495.79 11,495.79 25,943,200
Apr 4, 2024 11,633.88 11,693.57 11,616.46 11,691.13 11,691.13 24,405,100
Apr 3, 2024 11,613.24 11,629.43 11,582.33 11,616.87 11,616.87 25,809,300
Apr 2, 2024 11,730.43 11,762.56 11,582.00 11,595.00 11,595.00 24,187,800
Mar 28, 2024 11,732.83 11,740.68 11,687.14 11,730.43 11,730.43 26,562,000
Mar 27, 2024 11,703.43 11,722.09 11,672.70 11,705.71 11,705.71 21,433,700
Mar 26, 2024 11,648.70 11,693.84 11,639.14 11,680.36 11,680.36 22,831,100
Mar 25, 2024 11,630.09 11,640.86 11,583.39 11,637.05 11,637.05 20,444,700
Mar 22, 2024 11,690.10 11,715.50 11,651.99 11,651.99 11,651.99 21,504,300
Mar 21, 2024 11,651.43 11,779.24 11,650.60 11,703.66 11,703.66 29,803,200
Mar 20, 2024 11,570.11 11,635.44 11,558.50 11,618.63 11,618.63 23,679,600
Mar 19, 2024 11,588.09 11,613.72 11,536.27 11,577.80 11,577.80 25,413,300
Mar 18, 2024 11,663.62 11,666.09 11,593.41 11,623.63 11,623.63 21,945,200
Mar 15, 2024 11,733.92 11,761.03 11,676.13 11,676.13 11,676.13 109,534,400
Mar 14, 2024 11,747.52 11,779.76 11,688.35 11,720.70 11,720.70 27,138,900
Mar 13, 2024 11,757.38 11,799.91 11,735.91 11,790.46 11,790.46 28,301,200
Mar 12, 2024 11,721.59 11,775.97 11,669.67 11,762.05 11,762.05 28,081,500
Mar 11, 2024 11,634.57 11,685.19 11,623.47 11,685.19 11,685.19 26,739,900
Mar 8, 2024 11,581.67 11,649.99 11,580.24 11,647.14 11,647.14 34,753,200
Mar 7, 2024 11,492.67 11,583.74 11,470.77 11,575.37 11,575.37 31,978,600
Mar 6, 2024 11,470.91 11,546.47 11,463.01 11,546.47 11,546.47 23,507,300
Mar 5, 2024 11,484.97 11,504.02 11,447.89 11,463.74 11,463.74 22,133,600
Mar 4, 2024 11,489.88 11,493.47 11,424.79 11,477.80 11,477.80 22,149,600
Mar 1, 2024 11,486.72 11,529.24 11,456.21 11,493.92 11,493.92 24,614,400
Feb 29, 2024 11,446.33 11,486.43 11,418.45 11,438.86 11,438.86 44,642,800
Feb 28, 2024 11,460.81 11,498.95 11,414.38 11,414.38 11,414.38 26,140,300
Feb 27, 2024 11,433.65 11,466.95 11,410.28 11,440.45 11,440.45 21,563,500
Feb 26, 2024 11,495.58 11,524.36 11,452.88 11,452.88 11,452.88 22,861,900
Feb 23, 2024 11,406.58 11,505.72 11,402.00 11,496.76 11,496.76 22,411,700
Feb 22, 2024 11,435.15 11,455.10 11,368.28 11,386.17 11,386.17 32,549,000
Feb 21, 2024 11,437.95 11,454.22 11,407.67 11,428.74 11,428.74 18,832,400
Feb 20, 2024 11,394.32 11,477.47 11,375.53 11,456.96 11,456.96 19,423,800
Feb 16, 2024 11,282.37 11,358.00 11,282.37 11,310.61 11,310.61 24,495,400
Feb 15, 2024 11,242.18 11,292.07 11,231.66 11,284.18 11,284.18 21,441,400
Feb 14, 2024 11,141.34 11,217.77 11,141.34 11,213.64 11,213.64 18,735,500
Feb 13, 2024 11,206.91 11,231.94 11,100.88 11,142.79 11,142.79 25,157,000
Feb 12, 2024 11,130.26 11,184.14 11,117.40 11,179.30 11,179.30 18,590,600
Feb 9, 2024 11,153.52 11,161.06 11,064.90 11,091.58 11,091.58 21,056,400
Feb 8, 2024 11,219.36 11,257.04 11,138.85 11,138.85 11,138.85 26,547,400
Feb 7, 2024 11,265.84 11,267.44 11,206.02 11,210.25 11,210.25 32,403,900
Feb 6, 2024 11,315.53 11,318.39 11,192.32 11,245.03 11,245.03 35,232,400
Feb 5, 2024 11,257.21 11,295.09 11,227.45 11,274.47 11,274.47 21,435,500
Feb 2, 2024 11,287.11 11,300.86 11,231.49 11,239.68 11,239.68 22,751,600
Feb 1, 2024 11,264.59 11,295.47 11,194.31 11,213.91 11,213.91 30,786,700
Jan 31, 2024 11,396.67 11,422.40 11,332.22 11,333.38 11,333.38 33,663,500
Jan 30, 2024 11,438.24 11,473.57 11,420.15 11,443.13 11,443.13 20,176,500
Jan 29, 2024 11,367.05 11,437.47 11,360.28 11,429.83 11,429.83 25,496,100
Jan 26, 2024 11,248.65 11,421.24 11,245.38 11,390.13 11,390.13 22,997,000
Jan 25, 2024 11,158.60 11,209.02 11,138.04 11,209.02 11,209.02 18,573,500
Jan 24, 2024 11,165.56 11,199.49 11,144.16 11,196.82 11,196.82 21,128,800
Jan 23, 2024 11,283.05 11,287.44 11,149.26 11,149.26 11,149.26 21,039,600
Jan 22, 2024 11,223.75 11,289.44 11,198.26 11,275.35 11,275.35 20,239,200
Jan 19, 2024 11,237.26 11,253.56 11,129.57 11,150.52 11,150.52 30,996,100
Jan 18, 2024 11,092.79 11,218.02 11,088.62 11,185.88 11,185.88 22,626,400
Jan 17, 2024 11,130.83 11,148.56 11,088.87 11,148.56 11,148.56 22,777,100
Jan 16, 2024 11,148.28 11,237.79 11,139.24 11,229.65 11,229.65 20,111,800
Jan 15, 2024 11,239.13 11,264.72 11,202.35 11,207.51 11,207.51 13,394,100
Jan 12, 2024 11,193.42 11,255.02 11,172.67 11,226.40 11,226.40 19,463,800
Jan 11, 2024 11,291.70 11,309.94 11,151.08 11,153.62 11,153.62 20,414,100
Jan 10, 2024 11,218.54 11,276.39 11,202.95 11,255.00 11,255.00 25,577,400
Jan 9, 2024 11,228.45 11,261.42 11,192.12 11,248.65 11,248.65 19,820,500
Jan 8, 2024 11,193.13 11,238.38 11,124.02 11,230.40 11,230.40 17,263,500
Jan 5, 2024 11,173.36 11,216.35 11,113.75 11,185.90 11,185.90 17,153,300
Jan 4, 2024 11,200.90 11,224.37 11,139.16 11,224.37 11,224.37 21,969,200
Jan 3, 2024 11,204.85 11,294.93 11,136.29 11,170.26 11,170.26 36,280,600
Dec 29, 2023 11,099.41 11,143.59 11,085.70 11,137.79 11,137.79 14,048,400
Dec 28, 2023 11,126.80 11,129.24 11,057.55 11,057.55 11,057.55 13,993,500
Dec 27, 2023 11,138.56 11,162.51 11,093.43 11,113.98 11,113.98 13,701,800
Dec 22, 2023 11,100.32 11,160.23 11,093.37 11,153.09 11,153.09 13,728,900
Dec 21, 2023 11,125.61 11,141.58 11,064.29 11,132.60 11,132.60 17,434,000
Dec 20, 2023 11,160.37 11,191.30 11,121.05 11,144.88 11,144.88 21,358,300
Dec 19, 2023 11,165.96 11,189.06 11,136.95 11,146.43 11,146.43 28,806,700
Dec 18, 2023 11,142.54 11,205.55 11,137.18 11,155.80 11,155.80 21,645,900
Dec 15, 2023 11,218.99 11,229.56 11,154.64 11,191.89 11,191.89 65,344,200
Dec 14, 2023 11,277.98 11,333.91 11,162.57 11,209.95 11,209.95 36,296,200
Dec 13, 2023 11,153.77 11,255.50 11,153.77 11,188.91 11,188.91 27,697,300
Dec 12, 2023 11,129.53 11,168.18 11,119.69 11,151.22 11,151.22 27,462,600
Dec 11, 2023 11,062.85 11,138.16 11,048.01 11,130.36 11,130.36 21,666,300
Dec 8, 2023 10,974.79 11,089.73 10,961.52 11,071.77 11,071.77 22,913,500
Dec 7, 2023 10,996.92 10,998.32 10,960.43 10,968.10 10,968.10 18,613,400
Dec 6, 2023 10,983.57 11,028.14 10,940.14 11,001.62 11,001.62 24,721,700
Dec 5, 2023 10,931.21 10,979.14 10,915.76 10,964.81 10,964.81 23,713,800
Dec 4, 2023 10,911.67 10,956.38 10,907.79 10,952.44 10,952.44 22,670,200
Dec 1, 2023 10,888.57 10,935.49 10,851.92 10,887.36 10,887.36 30,756,900
Nov 30, 2023 10,795.22 10,871.03 10,770.87 10,854.32 10,854.32 146,599,900
Nov 29, 2023 10,763.72 10,835.48 10,761.64 10,802.88 10,802.88 24,815,800
Nov 28, 2023 10,777.51 10,791.24 10,720.89 10,760.38 10,760.38 22,843,900
Nov 27, 2023 10,860.88 10,874.89 10,821.06 10,821.06 10,821.06 20,472,300
Nov 24, 2023 10,845.06 10,879.52 10,840.90 10,879.52 10,879.52 15,135,700
Nov 23, 2023 10,817.59 10,853.52 10,806.18 10,851.62 10,851.62 12,300,700
Nov 22, 2023 10,810.69 10,860.41 10,794.00 10,832.39 10,832.39 19,126,700
Nov 21, 2023 10,748.73 10,794.32 10,737.65 10,782.23 10,782.23 19,516,300
Nov 20, 2023 10,722.85 10,747.72 10,699.62 10,740.27 10,740.27 25,098,900
Nov 17, 2023 10,687.94 10,763.96 10,680.84 10,737.37 10,737.37 30,009,800
Nov 16, 2023 10,706.39 10,722.06 10,643.07 10,643.07 10,643.07 23,384,400
Nov 15, 2023 10,732.49 10,764.83 10,697.14 10,708.19 10,708.19 27,159,300
Nov 14, 2023 10,606.29 10,717.24 10,573.57 10,715.73 10,715.73 29,614,000
Nov 13, 2023 10,574.03 10,603.07 10,540.33 10,590.39 10,590.39 23,444,700
Nov 10, 2023 10,639.41 10,645.19 10,519.27 10,555.35 10,555.35 22,296,200
Nov 9, 2023 10,608.73 10,691.05 10,585.08 10,644.99 10,644.99 21,508,600
Nov 8, 2023 10,542.53 10,645.22 10,530.51 10,595.06 10,595.06 27,276,900
Nov 7, 2023 10,574.26 10,617.44 10,567.45 10,571.03 10,571.03 21,871,900
Nov 6, 2023 10,596.15 10,596.15 10,539.91 10,576.75 10,576.75 20,601,000
Nov 3, 2023 10,601.53 10,642.52 10,573.24 10,579.67 10,579.67 20,698,900
Nov 2, 2023 10,534.61 10,611.61 10,531.27 10,591.98 10,591.98 26,724,200
Nov 1, 2023 10,453.52 10,542.61 10,424.47 10,503.89 10,503.89 23,485,700
Oct 31, 2023 10,369.75 10,415.60 10,352.12 10,391.16 10,391.16 25,989,900
Oct 30, 2023 10,377.86 10,411.19 10,351.13 10,382.19 10,382.19 18,613,600
Oct 27, 2023 10,324.74 10,411.07 10,300.82 10,323.71 10,323.71 18,678,100
Oct 26, 2023 10,325.75 10,397.74 10,291.97 10,367.69 10,367.69 20,705,200
Oct 25, 2023 10,354.62 10,410.81 10,289.70 10,400.93 10,400.93 20,695,100
Oct 24, 2023 10,336.19 10,385.66 10,275.64 10,376.81 10,376.81 18,582,500
Oct 23, 2023 10,357.51 10,369.42 10,251.33 10,331.92 10,331.92 21,863,000
Oct 20, 2023 10,385.22 10,415.52 10,341.75 10,348.60 10,348.60 30,088,000
Oct 19, 2023 10,598.71 10,603.41 10,426.05 10,448.23 10,448.23 28,233,900
Oct 18, 2023 10,774.34 10,785.90 10,660.97 10,675.44 10,675.44 29,736,100
Oct 17, 2023 10,870.86 10,884.55 10,766.87 10,814.02 10,814.02 22,495,000
Oct 16, 2023 10,918.19 10,925.68 10,841.92 10,889.03 10,889.03 22,029,800
Oct 13, 2023 10,960.26 10,987.60 10,890.70 10,900.30 10,900.30 22,846,900
Oct 12, 2023 11,064.12 11,069.27 10,979.77 10,979.77 10,979.77 19,121,000
Oct 11, 2023 10,973.50 11,064.88 10,962.24 11,038.30 11,038.30 23,318,300
Oct 10, 2023 10,907.07 11,009.70 10,895.82 11,001.69 11,001.69 23,326,000
Oct 9, 2023 10,803.88 10,880.27 10,764.46 10,822.24 10,822.24 20,532,900
Oct 6, 2023 10,815.39 10,854.05 10,731.56 10,837.59 10,837.59 26,578,900
Oct 5, 2023 10,788.10 10,834.55 10,744.84 10,783.15 10,783.15 20,281,100
Oct 4, 2023 10,760.92 10,832.19 10,730.87 10,756.19 10,756.19 24,729,400
Oct 3, 2023 10,849.99 10,883.80 10,743.60 10,763.37 10,763.37 20,944,400
Oct 2, 2023 10,975.18 10,987.61 10,818.80 10,863.65 10,863.65 22,149,500
Sep 29, 2023 10,951.55 11,044.82 10,948.20 10,963.50 10,963.50 25,769,000
Sep 28, 2023 10,893.50 10,917.79 10,814.94 10,917.79 10,917.79 20,224,000
Sep 27, 2023 10,976.80 11,022.49 10,866.59 10,882.31 10,882.31 28,693,600
Sep 26, 2023 10,969.51 11,004.73 10,918.17 10,953.70 10,953.70 26,051,400
Sep 25, 2023 10,990.89 11,068.53 10,963.37 11,014.26 11,014.26 20,233,700
Sep 22, 2023 11,027.09 11,055.31 10,987.23 11,014.76 11,014.76 19,242,800
Sep 21, 2023 11,106.29 11,219.56 11,074.47 11,084.74 11,084.74 23,067,100
Sep 20, 2023 11,115.39 11,169.02 11,091.09 11,154.11 11,154.11 21,351,300
Sep 19, 2023 11,041.94 11,121.67 11,036.45 11,068.70 11,068.70 20,053,100
Sep 18, 2023 11,183.18 11,192.80 11,070.56 11,090.61 11,090.61 22,878,600
Sep 15, 2023 11,182.55 11,244.12 11,182.55 11,197.72 11,197.72 77,181,000
Sep 14, 2023 10,975.60 11,103.21 10,975.07 11,098.32 11,098.32 20,751,800
Sep 13, 2023 10,955.71 11,000.52 10,901.85 10,976.38 10,976.38 20,263,000
Sep 12, 2023 11,002.78 11,055.38 10,987.13 10,987.13 10,987.13 17,918,600
Sep 11, 2023 10,987.13 11,024.26 10,931.11 10,972.21 10,972.21 17,854,200
Sep 8, 2023 10,977.94 10,998.54 10,911.43 10,948.59 10,948.59 19,707,100
Sep 7, 2023 10,890.87 10,993.43 10,890.87 10,993.43 10,993.43 22,237,500
Sep 6, 2023 10,906.71 10,948.62 10,859.02 10,924.42 10,924.42 22,224,800
Sep 5, 2023 11,005.48 11,024.57 10,953.57 10,958.90 10,958.90 18,975,300
Sep 4, 2023 11,094.94 11,141.31 11,045.33 11,053.59 11,053.59 15,675,700
Sep 1, 2023 11,100.55 11,133.63 11,069.45 11,075.15 11,075.15 22,816,400
Aug 31, 2023 11,123.93 11,172.69 11,106.24 11,125.95 11,125.95 61,189,900
Aug 30, 2023 11,112.00 11,130.25 11,068.00 11,090.22 11,090.22 21,238,000
Aug 29, 2023 11,064.47 11,107.44 11,033.38 11,106.24 11,106.24 20,434,600
Aug 28, 2023 11,029.17 11,060.38 11,022.98 11,032.76 11,032.76 16,444,200
Aug 25, 2023 10,960.05 11,008.85 10,928.00 10,956.90 10,956.90 18,229,100
Aug 24, 2023 11,025.44 11,054.89 10,966.71 10,976.83 10,976.83 24,410,000
Aug 23, 2023 10,929.41 11,021.56 10,925.13 10,973.64 10,973.64 19,656,100
Aug 22, 2023 10,883.55 10,942.69 10,872.98 10,875.68 10,875.68 20,193,800
Aug 21, 2023 10,842.63 10,926.01 10,842.63 10,848.34 10,848.34 17,811,600
Aug 18, 2023 10,863.53 10,870.27 10,749.38 10,839.06 10,839.06 23,608,100
Aug 17, 2023 10,943.37 10,951.87 10,876.46 10,884.89 10,884.89 22,964,000
Aug 16, 2023 10,971.14 11,028.54 10,971.14 10,992.31 10,992.31 20,669,200
Aug 15, 2023 11,086.88 11,097.54 10,956.38 10,985.22 10,985.22 20,325,100
Aug 14, 2023 11,084.22 11,125.75 11,064.87 11,110.11 11,110.11 17,565,800
Aug 11, 2023 11,133.03 11,162.45 11,050.62 11,081.63 11,081.63 28,789,800
Aug 10, 2023 11,122.63 11,189.10 11,106.90 11,149.79 11,149.79 19,522,700
Aug 9, 2023 11,115.06 11,146.22 11,081.54 11,081.54 11,081.54 17,394,600
Aug 8, 2023 11,074.81 11,130.87 11,044.72 11,057.32 11,057.32 18,623,600
Aug 7, 2023 11,084.53 11,118.90 11,058.52 11,107.47 11,107.47 15,499,500
Aug 4, 2023 11,077.87 11,101.41 11,009.02 11,098.48 11,098.48 17,584,500
Aug 3, 2023 11,158.24 11,158.53 11,060.74 11,087.18 11,087.18 20,575,200
Aug 2, 2023 11,154.53 11,244.64 11,130.71 11,212.70 11,212.70 25,310,500
Jul 31, 2023 11,314.29 11,349.37 11,308.02 11,309.25 11,309.25 19,540,600
Jul 28, 2023 11,326.25 11,364.99 11,301.12 11,317.74 11,317.74 17,921,100
Jul 27, 2023 11,222.60 11,399.49 11,220.80 11,373.21 11,373.21 25,748,200
Jul 26, 2023 11,223.96 11,242.69 11,116.54 11,183.55 11,183.55 19,730,800
Jul 25, 2023 11,194.80 11,245.86 11,159.15 11,231.41 11,231.41 18,495,700
Jul 24, 2023 11,203.23 11,238.62 11,164.30 11,177.68 11,177.68 17,205,900
Jul 21, 2023 11,232.09 11,246.30 11,167.33 11,207.38 11,207.38 19,199,700
Jul 20, 2023 11,096.59 11,216.81 11,087.67 11,201.55 11,201.55 21,368,000
Jul 19, 2023 11,123.59 11,161.84 11,119.02 11,120.15 11,120.15 18,951,300
Jul 18, 2023 10,998.09 11,120.88 10,993.01 11,103.55 11,103.55 18,592,400
Jul 17, 2023 11,119.42 11,122.42 10,975.51 10,976.20 10,976.20 18,458,200
Jul 14, 2023 11,030.43 11,114.37 11,030.43 11,110.19 11,110.19 18,579,200
Jul 13, 2023 11,016.44 11,076.17 11,013.04 11,021.66 11,021.66 14,363,200
Jul 12, 2023 10,972.12 11,039.92 10,953.00 11,019.03 11,019.03 19,089,500
Jul 11, 2023 10,928.41 10,975.59 10,904.11 10,962.59 10,962.59 18,532,700
Jul 10, 2023 10,865.25 10,952.15 10,859.43 10,922.01 10,922.01 19,546,000
Jul 7, 2023 10,959.89 10,996.26 10,851.84 10,874.90 10,874.90 20,551,400
Jul 6, 2023 11,112.21 11,121.92 10,967.57 10,986.78 10,986.78 22,737,300
Jul 5, 2023 11,189.10 11,214.91 11,159.50 11,193.92 11,193.92 21,350,100
Jul 4, 2023 11,236.06 11,261.31 11,208.28 11,217.34 11,217.34 13,465,500
Jul 3, 2023 11,288.15 11,332.26 11,217.03 11,219.15 11,219.15 18,721,300
Jun 30, 2023 11,204.93 11,309.04 11,203.26 11,280.29 11,280.29 27,781,500
Jun 29, 2023 11,194.48 11,203.42 11,156.85 11,170.51 11,170.51 16,673,800
Jun 28, 2023 11,233.66 11,242.53 11,167.64 11,183.55 11,183.55 20,770,300
Jun 27, 2023 11,167.88 11,184.96 11,113.00 11,142.65 11,142.65 17,882,900
Jun 26, 2023 11,205.20 11,205.20 11,136.39 11,141.90 11,141.90 19,535,300
Jun 23, 2023 11,177.09 11,263.74 11,175.05 11,221.22 11,221.22 17,111,600
Jun 22, 2023 11,102.11 11,183.42 11,070.61 11,183.42 11,183.42 19,069,200
Jun 21, 2023 11,196.62 11,243.96 11,164.28 11,173.65 11,173.65 20,000,700
Jun 20, 2023 11,271.57 11,315.73 11,215.91 11,215.91 11,215.91 25,088,200
Jun 19, 2023 11,360.21 11,361.67 11,291.13 11,306.64 11,306.64 16,160,900
Jun 16, 2023 11,317.44 11,448.69 11,309.36 11,386.26 11,386.26 59,905,200
Jun 15, 2023 11,273.08 11,305.93 11,249.85 11,302.83 11,302.83 22,630,700
Jun 14, 2023 11,317.93 11,356.35 11,259.23 11,278.30 11,278.30 28,798,200
Jun 13, 2023 11,340.02 11,348.15 11,275.51 11,327.27 11,327.27 23,060,100
Jun 12, 2023 11,343.15 11,343.18 11,296.43 11,301.25 11,301.25 67,609,900
Jun 9, 2023 11,317.79 11,321.23 11,238.63 11,254.42 11,254.42 42,201,300
Jun 8, 2023 11,348.45 11,368.52 11,294.85 11,308.90 11,308.90 42,944,600
Jun 7, 2023 11,424.33 11,440.84 11,343.31 11,348.11 11,348.11 40,736,000
Jun 6, 2023 11,425.97 11,490.78 11,397.21 11,468.27 11,468.27 42,104,000
Jun 5, 2023 11,467.77 11,487.82 11,412.61 11,415.00 11,415.00 36,805,400
Jun 2, 2023 11,325.81 11,446.46 11,321.05 11,443.35 11,443.35 37,052,800
Jun 1, 2023 11,266.31 11,324.54 11,246.19 11,296.28 11,296.28 82,837,800
May 31, 2023 11,241.80 11,348.23 11,194.94 11,217.89 11,217.89 298,287,000
May 30, 2023 11,404.41 11,428.02 11,282.45 11,282.45 11,282.45 50,202,200
May 26, 2023 11,353.34 11,464.34 11,313.88 11,434.24 11,434.24 39,008,800
May 25, 2023 11,365.62 11,374.02 11,307.58 11,325.26 11,325.26 30,221,100
May 24, 2023 11,432.86 11,447.78 11,349.13 11,383.14 11,383.14 32,550,100
May 23, 2023 11,494.97 11,561.39 11,484.90 11,484.90 11,484.90 31,292,200
May 22, 2023 11,558.88 11,591.00 11,533.47 11,553.23 11,553.23 29,535,900
May 19, 2023 11,496.81 11,607.89 11,482.54 11,571.16 11,571.16 57,307,800
May 17, 2023 11,478.23 11,497.31 11,432.25 11,437.78 11,437.78 31,217,900
May 16, 2023 11,548.08 11,568.33 11,497.76 11,519.87 11,519.87 32,038,300
May 15, 2023 11,601.54 11,616.37 11,564.24 11,578.25 11,578.25 23,431,300
May 12, 2023 11,578.64 11,606.10 11,539.79 11,564.73 11,564.73 26,036,300
May 11, 2023 11,494.23 11,540.16 11,452.05 11,522.97 11,522.97 43,066,500
May 10, 2023 11,522.75 11,543.30 11,421.38 11,447.23 11,447.23 32,890,000
May 9, 2023 11,566.53 11,568.97 11,486.14 11,546.04 11,546.04 34,919,900
May 8, 2023 11,546.25 11,606.88 11,537.21 11,595.25 11,595.25 21,833,500
May 5, 2023 11,494.85 11,554.24 11,448.50 11,554.24 11,554.24 33,458,400
May 4, 2023 11,450.15 11,487.91 11,418.25 11,456.37 11,456.37 46,155,000
May 3, 2023 11,463.43 11,508.78 11,435.54 11,506.19 11,506.19 37,305,700
May 2, 2023 11,460.05 11,514.17 11,411.42 11,423.33 11,423.33 38,261,100
Apr 28, 2023 11,401.04 11,444.00 11,378.82 11,437.14 11,437.14 38,556,000
Apr 27, 2023 11,366.11 11,414.07 11,336.08 11,361.89 11,361.89 33,476,700
Apr 26, 2023 11,433.47 11,445.47 11,337.44 11,364.91 11,364.91 52,022,400

Related Tickers

^GSPC S&P 500
5,048.42
-0.46%
 
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
 
^IXIC NASDAQ Composite
15,611.76
-0.64%
 
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
 
^BUK100P Cboe UK 100
809.77
+0.41%
 
^RUT Russell 2000
1,981.12
-0.72%
 
^VIX CBOE Volatility Index
15.53
+1.04%
 
^FTSE FTSE 100
8,109.14
+0.37%
 
^GDAXI DAX PERFORMANCE-INDEX
18,050.69
+0.74%
 
^FCHI CAC 40
8,042.90
+0.33%
 
^STOXX50E ESTX 50 PR.EUR
4,971.99
+0.67%
 
^N100 Euronext 100 Index
1,514.14
+0.61%
 
^BFX BEL 20
3,869.31
+0.29%
 
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
3,276.75
-0.33%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,814.93
-0.71%
 
^JKSE IDX COMPOSITE
7,061.32
-1.31%
 
^KLSE FTSE Bursa Malaysia KLCI
1,573.64
+0.28%
 
^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
21,885.38
+0.05%
 
^BVSP IBOVESPA
124,645.58
-0.08%
 
^MXX IPC MEXICO
57,085.84
+1.10%
 
^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
3,910.33
+1.31%