Saudi - Delayed Quote SAR

Tadawul All Shares Index (^TASI.SR)

12,484.41 -24.52 (-0.20%)
At close: April 23 at 3:19 PM GMT+3
Currency in SAR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 12,535.43 12,625.29 12,454.49 12,484.41 12,484.41 409,657,800
Apr 22, 2024 12,544.57 12,574.80 12,469.49 12,527.34 12,527.34 501,995,200
Apr 21, 2024 12,565.16 12,583.65 12,489.35 12,518.22 12,518.22 316,891,700
Apr 18, 2024 12,481.58 12,540.09 12,450.26 12,502.35 12,502.35 311,278,200
Apr 17, 2024 12,518.01 12,544.11 12,346.13 12,465.98 12,465.98 367,268,400
Apr 16, 2024 12,721.87 12,734.40 12,495.68 12,500.43 12,500.43 371,833,100
Apr 15, 2024 12,665.89 12,812.13 12,640.44 12,708.34 12,708.34 346,583,400
Apr 14, 2024 12,465.72 12,727.52 12,458.98 12,666.90 12,666.90 243,170,700
Apr 4, 2024 12,664.01 12,725.72 12,609.92 12,705.42 12,705.42 271,114,700
Apr 3, 2024 12,498.47 12,633.48 12,483.74 12,622.22 12,622.22 279,116,600
Apr 2, 2024 12,406.60 12,476.59 12,379.56 12,476.59 12,476.59 274,682,400
Apr 1, 2024 12,389.58 12,526.10 12,373.39 12,423.01 12,423.01 246,755,700
Mar 31, 2024 12,552.21 12,564.89 12,378.12 12,401.56 12,401.56 339,623,800
Mar 28, 2024 12,682.96 12,717.02 12,507.30 12,565.89 12,565.89 424,237,200
Mar 27, 2024 12,590.22 12,635.52 12,551.51 12,607.98 12,607.98 294,075,100
Mar 26, 2024 12,660.02 12,733.69 12,583.88 12,585.54 12,585.54 349,452,500
Mar 25, 2024 12,727.52 12,776.96 12,656.94 12,656.94 12,656.94 334,683,200
Mar 24, 2024 12,869.09 12,883.29 12,779.07 12,796.09 12,796.09 340,482,400
Mar 21, 2024 12,773.26 12,879.90 12,772.97 12,835.65 12,835.65 371,480,700
Mar 20, 2024 12,815.37 12,830.28 12,736.33 12,739.33 12,739.33 353,325,600
Mar 19, 2024 12,774.45 12,823.30 12,735.99 12,804.00 12,804.00 456,178,800
Mar 18, 2024 12,783.22 12,808.15 12,656.93 12,772.46 12,772.46 672,037,000
Mar 17, 2024 12,744.29 12,799.02 12,722.37 12,762.43 12,762.43 379,820,300
Mar 14, 2024 12,724.16 12,788.21 12,677.29 12,728.53 12,728.53 469,377,400
Mar 13, 2024 12,631.67 12,752.24 12,628.52 12,723.15 12,723.15 425,425,200
Mar 12, 2024 12,571.37 12,627.14 12,553.28 12,613.94 12,613.94 356,151,300
Mar 11, 2024 12,631.12 12,631.94 12,505.61 12,555.72 12,555.72 419,215,700
Mar 10, 2024 12,617.47 12,653.98 12,599.56 12,618.62 12,618.62 312,328,700
Mar 7, 2024 12,569.77 12,638.55 12,532.38 12,577.88 12,577.88 439,821,000
Mar 6, 2024 12,474.13 12,574.25 12,434.26 12,561.90 12,561.90 343,892,000
Mar 5, 2024 12,436.47 12,488.50 12,399.46 12,470.15 12,470.15 386,645,200
Mar 4, 2024 12,568.35 12,606.06 12,426.73 12,434.59 12,434.59 403,111,800
Mar 3, 2024 12,630.40 12,645.45 12,545.64 12,555.20 12,555.20 346,814,900
Feb 29, 2024 12,615.06 12,654.38 12,607.87 12,630.86 12,630.86 549,480,800
Feb 28, 2024 12,594.44 12,612.49 12,572.10 12,611.42 12,611.42 490,034,300
Feb 27, 2024 12,526.36 12,622.89 12,503.69 12,601.55 12,601.55 462,242,500
Feb 26, 2024 12,597.21 12,668.91 12,531.76 12,531.76 12,531.76 468,772,000
Feb 25, 2024 12,641.04 12,661.87 12,591.61 12,604.59 12,604.59 385,397,800
Feb 21, 2024 12,612.66 12,660.48 12,582.24 12,634.33 12,634.33 301,106,200
Feb 20, 2024 12,611.58 12,619.94 12,533.55 12,606.50 12,606.50 364,945,000
Feb 19, 2024 12,502.62 12,594.57 12,455.65 12,594.57 12,594.57 422,621,400
Feb 18, 2024 12,494.91 12,534.05 12,483.65 12,502.00 12,502.00 386,397,700
Feb 15, 2024 12,447.09 12,516.64 12,438.70 12,484.59 12,484.59 456,145,100
Feb 14, 2024 12,351.03 12,451.84 12,312.29 12,438.77 12,438.77 335,404,600
Feb 13, 2024 12,299.85 12,413.11 12,299.85 12,404.59 12,404.59 388,465,900
Feb 12, 2024 12,209.17 12,295.91 12,195.25 12,295.91 12,295.91 377,992,800
Feb 11, 2024 12,223.96 12,272.34 12,179.23 12,209.06 12,209.06 274,202,000
Feb 8, 2024 12,174.95 12,274.62 12,149.81 12,202.78 12,202.78 345,732,000
Feb 7, 2024 12,031.58 12,165.93 12,026.47 12,165.93 12,165.93 306,741,600
Feb 6, 2024 12,035.49 12,071.41 11,943.34 12,071.41 12,071.41 320,848,400
Feb 5, 2024 12,012.90 12,071.92 11,963.15 12,024.91 12,024.91 294,832,200
Feb 4, 2024 11,913.72 11,962.72 11,898.59 11,962.72 11,962.72 237,868,600
Feb 1, 2024 11,786.64 11,928.48 11,770.90 11,914.29 11,914.29 362,516,800
Jan 31, 2024 11,938.34 12,033.66 11,796.63 11,796.63 11,796.63 282,474,300
Jan 30, 2024 12,261.99 12,279.76 11,951.44 11,985.97 11,985.97 355,881,300
Jan 29, 2024 12,281.91 12,313.28 12,235.11 12,252.81 12,252.81 286,622,600
Jan 28, 2024 12,182.20 12,283.25 12,180.00 12,264.17 12,264.17 261,166,800
Jan 25, 2024 12,174.48 12,195.73 12,140.58 12,161.56 12,161.56 318,988,600
Jan 24, 2024 12,114.84 12,198.80 12,099.11 12,174.18 12,174.18 241,432,400
Jan 23, 2024 12,137.25 12,164.95 12,066.04 12,105.33 12,105.33 307,022,300
Jan 22, 2024 12,054.66 12,127.98 12,037.81 12,110.32 12,110.32 337,483,000
Jan 21, 2024 12,010.14 12,061.09 11,984.84 12,003.66 12,003.66 278,189,700
Jan 18, 2024 12,063.36 12,095.66 11,869.24 11,959.07 11,959.07 399,122,700
Jan 17, 2024 12,093.86 12,125.77 12,048.49 12,063.00 12,063.00 365,736,200
Jan 16, 2024 12,126.40 12,139.01 12,054.63 12,077.58 12,077.58 365,431,200
Jan 15, 2024 12,066.06 12,158.20 12,057.74 12,122.11 12,122.11 311,912,300
Jan 14, 2024 12,073.54 12,087.73 12,017.94 12,060.03 12,060.03 336,007,600
Jan 11, 2024 12,166.73 12,213.62 12,116.09 12,116.09 12,116.09 414,829,900
Jan 10, 2024 12,214.36 12,239.59 12,136.90 12,136.90 12,136.90 427,835,900
Jan 9, 2024 12,258.72 12,299.93 12,197.61 12,197.61 12,197.61 433,902,000
Jan 8, 2024 12,291.06 12,344.38 12,231.73 12,252.06 12,252.06 402,905,300
Jan 7, 2024 12,201.20 12,323.79 12,189.13 12,285.07 12,285.07 378,518,200
Jan 4, 2024 11,863.01 12,145.45 11,821.26 12,145.45 12,145.45 464,987,300
Jan 3, 2024 12,091.54 12,137.68 11,928.89 11,928.89 11,928.89 604,135,900
Jan 2, 2024 12,049.66 12,123.08 12,011.36 12,123.08 12,123.08 366,618,200
Dec 31, 2023 11,941.79 11,982.06 11,934.45 11,967.39 11,967.39 205,201,700
Dec 28, 2023 11,896.55 11,931.92 11,865.70 11,931.92 11,931.92 244,135,700
Dec 27, 2023 11,904.18 11,944.10 11,830.14 11,889.35 11,889.35 280,674,500
Dec 26, 2023 11,827.70 11,914.06 11,824.57 11,872.63 11,872.63 241,597,100
Dec 25, 2023 11,696.21 11,816.41 11,695.19 11,813.09 11,813.09 199,214,900
Dec 24, 2023 11,636.70 11,696.26 11,632.47 11,690.65 11,690.65 173,253,200
Dec 21, 2023 11,660.13 11,667.81 11,593.98 11,621.93 11,621.93 200,990,100
Dec 20, 2023 11,725.36 11,725.47 11,673.91 11,702.90 11,702.90 228,969,300
Dec 19, 2023 11,654.00 11,713.46 11,642.36 11,713.46 11,713.46 234,553,600
Dec 18, 2023 11,596.41 11,683.84 11,543.75 11,676.34 11,676.34 260,537,900
Dec 17, 2023 11,579.37 11,637.08 11,572.21 11,600.72 11,600.72 194,522,500
Dec 14, 2023 11,439.31 11,554.08 11,435.22 11,542.93 11,542.93 308,514,100
Dec 13, 2023 11,398.69 11,414.47 11,349.37 11,401.47 11,401.47 203,187,800
Dec 12, 2023 11,386.50 11,423.16 11,346.59 11,395.00 11,395.00 252,132,600
Dec 11, 2023 11,302.48 11,396.87 11,274.42 11,380.95 11,380.95 258,636,900
Dec 10, 2023 11,223.44 11,307.38 11,216.99 11,296.72 11,296.72 227,440,900
Dec 7, 2023 11,162.29 11,229.15 11,145.33 11,225.35 11,225.35 242,801,200
Dec 6, 2023 11,146.87 11,198.87 11,138.07 11,174.02 11,174.02 243,739,700
Dec 5, 2023 11,199.22 11,213.12 11,118.94 11,143.83 11,143.83 235,916,800
Dec 4, 2023 11,225.43 11,242.60 11,191.39 11,191.39 11,191.39 234,760,400
Dec 3, 2023 11,178.19 11,226.84 11,162.38 11,219.02 11,219.02 218,124,000
Nov 30, 2023 11,092.68 11,177.48 11,061.78 11,177.48 11,177.48 295,674,900
Nov 29, 2023 11,140.39 11,145.98 11,072.40 11,103.05 11,103.05 301,133,900
Nov 28, 2023 11,087.22 11,112.94 11,063.63 11,100.92 11,100.92 207,215,000
Nov 27, 2023 11,079.90 11,105.52 11,049.73 11,080.74 11,080.74 226,318,200
Nov 26, 2023 11,078.04 11,103.39 11,069.21 11,090.42 11,090.42 225,144,300
Nov 23, 2023 11,093.24 11,116.45 11,050.19 11,078.08 11,078.08 167,884,400
Nov 22, 2023 11,125.70 11,131.65 11,067.75 11,099.98 11,099.98 200,518,300
Nov 21, 2023 11,119.19 11,149.34 11,090.07 11,129.10 11,129.10 266,119,200
Nov 20, 2023 11,111.68 11,126.08 11,084.69 11,118.94 11,118.94 275,283,200
Nov 19, 2023 11,095.02 11,145.53 11,091.82 11,137.03 11,137.03 264,718,200
Nov 16, 2023 11,014.91 11,081.97 11,001.78 11,081.97 11,081.97 247,167,200
Nov 15, 2023 10,904.16 11,022.89 10,902.32 11,022.89 11,022.89 242,764,300
Nov 14, 2023 10,791.50 10,902.87 10,786.84 10,857.10 10,857.10 263,189,600
Nov 13, 2023 10,845.42 10,846.96 10,758.46 10,789.75 10,789.75 221,953,200
Nov 12, 2023 10,836.21 10,883.01 10,820.14 10,833.64 10,833.64 202,649,100
Nov 9, 2023 10,913.20 10,922.96 10,814.28 10,840.76 10,840.76 173,897,600
Nov 8, 2023 10,939.44 10,979.61 10,878.29 10,928.76 10,928.76 217,618,300
Nov 7, 2023 10,957.02 10,988.05 10,898.98 10,945.97 10,945.97 185,293,800
Nov 6, 2023 10,921.69 10,974.48 10,874.14 10,948.86 10,948.86 255,476,600
Nov 5, 2023 10,916.26 10,950.12 10,877.09 10,938.95 10,938.95 181,588,400
Nov 2, 2023 10,828.58 10,990.41 10,819.59 10,853.36 10,853.36 219,249,700
Nov 1, 2023 10,700.25 10,866.87 10,601.45 10,814.89 10,814.89 274,545,600
Oct 31, 2023 10,561.73 10,700.08 10,534.47 10,690.09 10,690.09 215,148,000
Oct 30, 2023 10,501.03 10,626.53 10,500.25 10,535.87 10,535.87 171,951,800
Oct 29, 2023 10,418.79 10,492.24 10,354.04 10,482.85 10,482.85 118,164,600
Oct 26, 2023 10,471.06 10,499.72 10,395.83 10,408.94 10,408.94 156,165,000
Oct 25, 2023 10,422.38 10,504.76 10,368.56 10,504.76 10,504.76 187,241,600
Oct 24, 2023 10,300.57 10,396.15 10,262.38 10,379.71 10,379.71 195,390,600
Oct 23, 2023 10,482.94 10,552.44 10,293.19 10,293.19 10,293.19 212,835,300
Oct 22, 2023 10,637.32 10,643.99 10,494.46 10,496.16 10,496.16 150,800,700
Oct 19, 2023 10,708.81 10,737.17 10,621.85 10,654.56 10,654.56 144,506,300
Oct 18, 2023 10,729.80 10,784.32 10,687.15 10,714.06 10,714.06 197,817,700
Oct 17, 2023 10,626.48 10,774.04 10,614.05 10,731.40 10,731.40 207,962,000
Oct 16, 2023 10,532.93 10,622.12 10,501.64 10,622.12 10,622.12 179,176,500
Oct 15, 2023 10,585.75 10,588.53 10,510.57 10,542.86 10,542.86 153,214,200
Oct 12, 2023 10,566.42 10,600.89 10,466.77 10,586.22 10,586.22 284,437,400
Oct 11, 2023 10,651.90 10,699.30 10,523.83 10,572.70 10,572.70 289,665,100
Oct 10, 2023 10,617.23 10,679.63 10,584.76 10,640.06 10,640.06 218,605,000
Oct 9, 2023 10,578.62 10,651.19 10,532.51 10,575.34 10,575.34 193,328,800
Oct 8, 2023 10,759.23 10,770.48 10,576.22 10,596.02 10,596.02 201,076,700
Oct 5, 2023 10,848.32 10,851.36 10,760.05 10,764.85 10,764.85 151,164,800
Oct 4, 2023 10,932.98 10,935.77 10,826.64 10,840.27 10,840.27 323,100,400
Oct 3, 2023 10,998.77 11,007.12 10,943.54 10,952.34 10,952.34 166,326,900
Oct 2, 2023 11,028.99 11,101.45 11,005.94 11,005.94 11,005.94 170,806,700
Oct 1, 2023 11,078.23 11,079.89 11,026.12 11,040.17 11,040.17 143,245,100
Sep 28, 2023 11,103.35 11,146.29 11,049.96 11,055.96 11,055.96 181,094,400
Sep 27, 2023 10,922.09 11,076.94 10,905.01 11,076.94 11,076.94 204,640,900
Sep 26, 2023 10,875.17 10,963.27 10,819.68 10,918.24 10,918.24 203,836,600
Sep 25, 2023 10,931.24 11,004.31 10,877.94 10,877.94 10,877.94 190,115,200
Sep 21, 2023 11,090.14 11,090.59 10,946.03 10,949.42 10,949.42 166,033,300
Sep 20, 2023 11,081.77 11,082.01 11,026.16 11,061.50 11,061.50 182,552,000
Sep 19, 2023 11,029.28 11,082.83 10,992.25 11,070.77 11,070.77 186,123,700
Sep 18, 2023 11,105.71 11,148.51 11,002.96 11,036.04 11,036.04 204,630,800
Sep 17, 2023 11,159.63 11,165.22 11,099.52 11,104.15 11,104.15 147,981,000
Sep 14, 2023 11,132.11 11,154.54 11,095.14 11,154.54 11,154.54 233,771,300
Sep 13, 2023 11,131.30 11,158.20 11,086.66 11,122.23 11,122.23 235,275,400
Sep 12, 2023 11,240.60 11,246.57 11,121.83 11,156.26 11,156.26 233,919,200
Sep 11, 2023 11,161.47 11,235.14 11,132.75 11,235.14 11,235.14 231,709,400
Sep 10, 2023 11,210.63 11,218.68 11,124.56 11,154.05 11,154.05 169,775,500
Sep 7, 2023 11,300.99 11,308.46 11,199.70 11,215.56 11,215.56 209,015,700
Sep 6, 2023 11,403.56 11,415.97 11,281.01 11,298.16 11,298.16 212,239,300
Sep 5, 2023 11,444.60 11,451.87 11,376.68 11,410.98 11,410.98 190,526,500
Sep 4, 2023 11,466.69 11,492.79 11,412.86 11,430.87 11,430.87 188,740,500
Sep 3, 2023 11,488.48 11,511.16 11,432.30 11,455.78 11,455.78 154,046,900
Aug 31, 2023 11,572.83 11,593.02 11,491.20 11,491.20 11,491.20 306,565,100
Aug 30, 2023 11,463.36 11,579.26 11,458.53 11,574.75 11,574.75 182,323,200
Aug 29, 2023 11,477.15 11,488.45 11,415.75 11,442.56 11,442.56 169,123,500
Aug 28, 2023 11,479.57 11,506.45 11,462.57 11,464.26 11,464.26 176,711,400
Aug 27, 2023 11,424.48 11,487.37 11,424.48 11,470.11 11,470.11 163,648,700
Aug 24, 2023 11,395.98 11,446.52 11,392.41 11,405.30 11,405.30 227,283,100
Aug 23, 2023 11,382.23 11,450.17 11,367.07 11,367.07 11,367.07 201,163,700
Aug 22, 2023 11,394.61 11,432.89 11,364.84 11,377.55 11,377.55 181,341,900
Aug 21, 2023 11,529.64 11,536.68 11,408.45 11,408.45 11,408.45 213,730,100
Aug 20, 2023 11,454.35 11,514.75 11,449.95 11,501.42 11,501.42 151,135,300
Aug 17, 2023 11,375.92 11,467.59 11,352.73 11,451.31 11,451.31 232,388,600
Aug 16, 2023 11,391.10 11,488.14 11,348.87 11,392.76 11,392.76 194,432,700
Aug 15, 2023 11,491.45 11,494.68 11,398.59 11,412.88 11,412.88 198,072,700
Aug 14, 2023 11,532.96 11,549.50 11,474.66 11,493.82 11,493.82 232,351,300
Aug 13, 2023 11,440.07 11,554.34 11,439.11 11,546.15 11,546.15 231,680,100
Aug 10, 2023 11,283.49 11,450.77 11,283.49 11,424.12 11,424.12 215,987,400
Aug 9, 2023 11,263.98 11,310.35 11,194.20 11,286.21 11,286.21 246,170,600
Aug 8, 2023 11,302.31 11,379.04 11,244.27 11,244.27 11,244.27 219,908,400
Aug 7, 2023 11,350.83 11,425.45 11,235.15 11,271.94 11,271.94 271,440,900
Aug 3, 2023 11,441.86 11,496.28 11,375.78 11,375.78 11,375.78 257,936,100
Aug 2, 2023 11,610.17 11,613.71 11,472.53 11,478.28 11,478.28 204,554,700
Aug 1, 2023 11,674.88 11,707.21 11,602.01 11,636.07 11,636.07 212,809,900
Jul 31, 2023 11,786.50 11,786.50 11,640.15 11,692.23 11,692.23 215,811,900
Jul 27, 2023 11,894.32 11,933.68 11,847.72 11,847.72 11,847.72 234,061,300
Jul 26, 2023 11,892.58 11,917.29 11,848.73 11,906.13 11,906.13 251,321,800
Jul 25, 2023 11,842.11 11,896.87 11,834.82 11,882.68 11,882.68 243,222,000
Jul 24, 2023 11,761.42 11,819.51 11,740.82 11,801.90 11,801.90 273,000,800
Jul 23, 2023 11,757.07 11,773.25 11,715.77 11,760.30 11,760.30 167,707,900
Jul 20, 2023 11,767.83 11,775.56 11,723.65 11,755.94 11,755.94 245,373,100
Jul 19, 2023 11,768.50 11,786.26 11,733.82 11,752.63 11,752.63 254,017,000
Jul 18, 2023 11,794.96 11,826.34 11,726.76 11,768.71 11,768.71 326,493,200
Jul 17, 2023 11,713.39 11,784.99 11,671.15 11,780.27 11,780.27 273,976,600
Jul 16, 2023 11,733.20 11,754.37 11,694.07 11,715.50 11,715.50 275,379,900
Jul 13, 2023 11,740.65 11,750.37 11,695.62 11,707.87 11,707.87 410,116,800
Jul 12, 2023 11,685.53 11,758.79 11,678.72 11,727.19 11,727.19 443,506,200
Jul 11, 2023 11,604.16 11,673.27 11,603.25 11,664.50 11,664.50 354,984,400
Jul 10, 2023 11,594.38 11,624.22 11,565.82 11,586.93 11,586.93 474,237,300
Jul 9, 2023 11,590.76 11,618.03 11,557.67 11,609.35 11,609.35 317,878,900
Jul 6, 2023 11,596.00 11,598.61 11,553.97 11,597.91 11,597.91 281,860,100
Jul 5, 2023 11,615.91 11,637.41 11,568.00 11,591.55 11,591.55 292,732,000
Jul 4, 2023 11,557.80 11,618.72 11,552.60 11,618.72 11,618.72 247,289,700
Jul 3, 2023 11,508.35 11,545.13 11,463.83 11,545.13 11,545.13 265,701,300
Jul 2, 2023 11,491.76 11,522.87 11,481.73 11,493.91 11,493.91 181,425,500
Jun 22, 2023 11,462.14 11,493.91 11,445.24 11,458.98 11,458.98 235,139,300
Jun 21, 2023 11,428.09 11,466.17 11,411.60 11,466.17 11,466.17 193,642,900
Jun 20, 2023 11,395.46 11,431.37 11,354.88 11,431.37 11,431.37 233,731,100
Jun 19, 2023 11,501.61 11,510.20 11,388.33 11,421.70 11,421.70 303,049,500
Jun 18, 2023 11,535.36 11,572.89 11,511.30 11,516.89 11,516.89 449,974,400
Jun 15, 2023 11,541.34 11,572.41 11,491.06 11,516.14 11,516.14 586,981,500
Jun 14, 2023 11,430.53 11,542.33 11,427.76 11,533.03 11,533.03 282,843,700
Jun 13, 2023 11,421.12 11,464.85 11,412.32 11,413.82 11,413.82 241,714,400
Jun 12, 2023 11,400.27 11,424.78 11,345.11 11,423.13 11,423.13 196,505,400
Jun 8, 2023 11,379.25 11,397.14 11,336.20 11,397.14 11,397.14 188,362,500
Jun 7, 2023 11,340.23 11,378.77 11,327.60 11,372.83 11,372.83 180,778,500
Jun 6, 2023 11,300.94 11,316.87 11,267.85 11,316.87 11,316.87 190,669,600
Jun 5, 2023 11,235.44 11,340.35 11,229.62 11,293.59 11,293.59 182,013,100
Jun 4, 2023 11,092.83 11,221.96 11,087.33 11,221.96 11,221.96 140,614,900
Jun 1, 2023 11,034.48 11,085.70 11,014.95 11,014.95 11,014.95 174,948,800
May 31, 2023 11,119.84 11,122.66 10,987.02 11,014.13 11,014.13 341,609,600
May 30, 2023 11,156.09 11,202.99 11,139.98 11,139.98 11,139.98 150,875,800
May 29, 2023 11,139.42 11,171.28 11,121.54 11,135.67 11,135.67 157,163,500
May 28, 2023 11,196.04 11,223.34 11,133.63 11,138.05 11,138.05 158,579,200
May 25, 2023 11,226.72 11,230.67 11,181.47 11,184.57 11,184.57 168,451,400
May 24, 2023 11,271.28 11,275.05 11,184.94 11,236.27 11,236.27 176,234,000
May 23, 2023 11,333.80 11,343.13 11,275.77 11,275.77 11,275.77 215,415,000
May 22, 2023 11,334.22 11,345.02 11,296.94 11,329.19 11,329.19 212,038,300
May 21, 2023 11,351.36 11,368.28 11,315.06 11,341.82 11,341.82 167,421,700
May 18, 2023 11,295.08 11,358.14 11,295.08 11,344.40 11,344.40 216,863,700
May 17, 2023 11,201.61 11,277.60 11,187.16 11,277.60 11,277.60 204,383,500
May 16, 2023 11,263.20 11,315.13 11,147.86 11,206.02 11,206.02 241,447,300
May 15, 2023 11,347.47 11,354.88 11,230.20 11,230.20 11,230.20 220,772,500
May 14, 2023 11,442.06 11,450.50 11,346.44 11,348.43 11,348.43 154,362,500
May 11, 2023 11,297.87 11,396.27 11,268.13 11,392.78 11,392.78 224,255,200
May 10, 2023 11,299.05 11,301.87 11,233.60 11,293.18 11,293.18 222,212,900
May 9, 2023 11,390.38 11,390.83 11,261.33 11,305.28 11,305.28 244,517,500
May 8, 2023 11,256.76 11,299.79 11,220.53 11,256.39 11,256.39 209,484,000
May 7, 2023 11,164.61 11,259.82 11,164.14 11,256.65 11,256.65 184,641,500
May 4, 2023 11,026.46 11,118.77 10,999.59 11,118.77 11,118.77 175,741,200
May 3, 2023 11,144.78 11,159.39 11,039.16 11,073.17 11,073.17 231,532,300
May 2, 2023 11,283.74 11,302.74 11,170.34 11,218.61 11,218.61 190,541,200
May 1, 2023 11,316.03 11,325.87 11,245.44 11,285.61 11,285.61 202,265,000
Apr 30, 2023 11,301.38 11,350.25 11,300.97 11,307.77 11,307.77 174,623,000
Apr 27, 2023 11,278.24 11,291.61 11,238.49 11,271.19 11,271.19 208,169,700
Apr 26, 2023 11,264.05 11,330.66 11,216.92 11,307.22 11,307.22 245,937,000
Apr 25, 2023 11,178.70 11,265.11 11,141.90 11,265.11 11,265.11 214,604,500

Related Tickers

^GSPC S&P 500
5,070.55
+1.20%
 
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
 
^IXIC NASDAQ Composite
15,696.64
+1.59%
 
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
 
^BUK100P Cboe UK 100
803.32
+0.20%
 
^RUT Russell 2000
2,002.64
+1.79%
 
^VIX CBOE Volatility Index
15.69
-7.38%
 
^FTSE FTSE 100
8,044.81
+0.26%
 
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
 
^FCHI CAC 40
8,105.78
+0.81%
 
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
 
^N100 Euronext 100 Index
1,518.62
+1.06%
 
^BFX BEL 20
3,890.71
+0.71%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,329.39
+2.07%
 
^HSI HANG SENG INDEX
17,098.54
+1.60%
 
000001.SS SSE Composite Index
3,031.96
+0.33%
 
399001.SZ Shenzhen Index
9,182.75
-0.00%
 
^STI STI Index
3,298.57
+0.79%
 
^AXJO S&P/ASX 200
7,699.70
+0.21%
 
^AORD ALL ORDINARIES
7,954.20
+0.21%
 
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
 
^JKSE IDX COMPOSITE
7,178.04
+0.95%
 
^KLSE FTSE Bursa Malaysia KLCI
1,568.78
+0.46%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,872.40
+0.59%
 
^KS11 KOSPI Composite Index
2,672.69
+1.89%
 
^TWII TSEC weighted index
20,092.73
+2.52%
 
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
 
^BVSP IBOVESPA
125,148.07
-0.34%
 
^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
1,957.36
+1.21%
 
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
 
^JN0U.JO Top 40 USD Net TRI Index
3,822.59
+0.91%