Cboe Indices • USD
CBOE Volatility Index (^VIX)
At close: April 26 at 3:15 PM CDT
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 |
---|---|---|---|---|---|---|
Dec 30, 2021 | 17.30 | 17.79 | 16.62 | 17.33 | 17.33 | - |
Dec 29, 2021 | 17.63 | 18.00 | 16.71 | 16.95 | 16.95 | - |
Dec 28, 2021 | 17.78 | 18.47 | 17.51 | 17.54 | 17.54 | - |
Dec 27, 2021 | 19.37 | 19.41 | 17.55 | 17.68 | 17.68 | - |
Dec 23, 2021 | 18.81 | 18.93 | 17.62 | 17.96 | 17.96 | - |
Dec 22, 2021 | 21.04 | 21.36 | 18.59 | 18.63 | 18.63 | - |
Dec 21, 2021 | 22.28 | 22.68 | 20.90 | 21.01 | 21.01 | - |
Dec 20, 2021 | 25.89 | 27.39 | 22.85 | 22.87 | 22.87 | - |
Dec 17, 2021 | 20.70 | 23.26 | 20.49 | 21.57 | 21.57 | - |
Dec 16, 2021 | 18.56 | 22.13 | 18.19 | 20.57 | 20.57 | - |
Dec 15, 2021 | 21.60 | 23.47 | 19.02 | 19.29 | 19.29 | - |
Dec 14, 2021 | 19.67 | 23.00 | 19.67 | 21.89 | 21.89 | - |
Dec 13, 2021 | 19.29 | 21.18 | 18.96 | 20.31 | 20.31 | - |
Dec 10, 2021 | 21.27 | 21.30 | 18.69 | 18.69 | 18.69 | - |
Dec 9, 2021 | 20.31 | 22.12 | 19.94 | 21.58 | 21.58 | - |
Dec 8, 2021 | 21.74 | 23.11 | 19.85 | 19.90 | 19.90 | - |
Dec 7, 2021 | 24.58 | 24.69 | 21.58 | 21.89 | 21.89 | - |
Dec 6, 2021 | 28.99 | 30.82 | 26.75 | 27.18 | 27.18 | - |
Dec 3, 2021 | 26.95 | 35.32 | 25.89 | 30.67 | 30.67 | - |
Dec 2, 2021 | 29.44 | 30.68 | 27.15 | 27.95 | 27.95 | - |
Dec 1, 2021 | 24.92 | 32.61 | 22.38 | 31.12 | 31.12 | - |
Nov 30, 2021 | 26.23 | 28.56 | 23.71 | 27.19 | 27.19 | - |
Nov 29, 2021 | 25.31 | 25.69 | 21.71 | 22.96 | 22.96 | - |
Nov 26, 2021 | 26.62 | 28.99 | 23.88 | 28.62 | 28.62 | - |
Nov 24, 2021 | 19.17 | 20.96 | 18.52 | 18.58 | 18.58 | - |
Nov 23, 2021 | 20.24 | 20.91 | 19.03 | 19.38 | 19.38 | - |
Nov 22, 2021 | 18.20 | 19.59 | 17.35 | 19.17 | 19.17 | - |
Nov 19, 2021 | 17.36 | 19.01 | 17.23 | 17.91 | 17.91 | - |
Nov 18, 2021 | 16.81 | 18.15 | 16.38 | 17.59 | 17.59 | - |
Nov 17, 2021 | 16.36 | 17.19 | 16.28 | 17.11 | 17.11 | - |
Nov 16, 2021 | 16.86 | 17.08 | 16.03 | 16.37 | 16.37 | - |
Nov 15, 2021 | 17.03 | 17.46 | 16.49 | 16.49 | 16.49 | - |
Nov 12, 2021 | 17.49 | 17.69 | 16.15 | 16.29 | 16.29 | - |
Nov 11, 2021 | 18.34 | 18.39 | 17.27 | 17.66 | 17.66 | - |
Nov 10, 2021 | 17.74 | 19.90 | 17.22 | 18.73 | 18.73 | - |
Nov 9, 2021 | 17.43 | 18.57 | 17.21 | 17.78 | 17.78 | - |
Nov 8, 2021 | 17.23 | 17.69 | 16.44 | 17.22 | 17.22 | - |
Nov 5, 2021 | 15.59 | 17.02 | 14.95 | 16.48 | 16.48 | - |
Nov 4, 2021 | 15.06 | 16.14 | 14.73 | 15.44 | 15.44 | - |
Nov 3, 2021 | 16.11 | 16.39 | 14.90 | 15.10 | 15.10 | - |
Nov 2, 2021 | 16.54 | 16.65 | 15.89 | 16.03 | 16.03 | - |
Nov 1, 2021 | 16.85 | 17.70 | 16.32 | 16.41 | 16.41 | - |
Oct 29, 2021 | 17.40 | 18.06 | 16.13 | 16.26 | 16.26 | - |
Oct 28, 2021 | 17.06 | 17.16 | 16.23 | 16.53 | 16.53 | - |
Oct 27, 2021 | 15.79 | 17.29 | 15.54 | 16.98 | 16.98 | - |
Oct 26, 2021 | 15.02 | 16.71 | 14.90 | 15.98 | 15.98 | - |
Oct 25, 2021 | 16.14 | 16.33 | 15.10 | 15.24 | 15.24 | - |
Oct 22, 2021 | 15.35 | 16.39 | 14.84 | 15.43 | 15.43 | - |
Oct 21, 2021 | 16.06 | 16.11 | 14.92 | 15.01 | 15.01 | - |
Oct 20, 2021 | 15.82 | 15.89 | 15.29 | 15.49 | 15.49 | - |
Oct 19, 2021 | 16.09 | 16.31 | 15.57 | 15.70 | 15.70 | - |
Oct 18, 2021 | 17.29 | 17.93 | 16.27 | 16.31 | 16.31 | - |
Oct 15, 2021 | 16.64 | 16.85 | 15.72 | 16.30 | 16.30 | - |
Oct 14, 2021 | 18.01 | 18.08 | 16.80 | 16.86 | 16.86 | - |
Oct 13, 2021 | 20.14 | 20.23 | 18.44 | 18.64 | 18.64 | - |
Oct 12, 2021 | 20.62 | 20.81 | 18.97 | 19.85 | 19.85 | - |
Oct 11, 2021 | 19.93 | 20.45 | 18.11 | 20.00 | 20.00 | - |
Oct 8, 2021 | 19.46 | 19.94 | 18.20 | 18.77 | 18.77 | - |
Oct 7, 2021 | 20.54 | 20.76 | 19.07 | 19.54 | 19.54 | - |
Oct 6, 2021 | 22.95 | 24.40 | 20.99 | 21.00 | 21.00 | - |
Oct 5, 2021 | 22.92 | 23.17 | 20.62 | 21.30 | 21.30 | - |
Oct 4, 2021 | 22.90 | 24.58 | 21.88 | 22.96 | 22.96 | - |
Oct 1, 2021 | 24.78 | 24.89 | 20.85 | 21.10 | 21.10 | - |
Sep 30, 2021 | 21.48 | 24.71 | 20.60 | 23.14 | 23.14 | - |
Sep 29, 2021 | 22.07 | 23.79 | 21.45 | 22.56 | 22.56 | - |
Sep 28, 2021 | 19.74 | 24.82 | 19.71 | 23.25 | 23.25 | - |
Sep 27, 2021 | 17.78 | 19.32 | 17.74 | 18.76 | 18.76 | - |
Sep 24, 2021 | 19.33 | 20.41 | 17.63 | 17.75 | 17.75 | - |
Sep 23, 2021 | 19.91 | 20.21 | 18.42 | 18.63 | 18.63 | - |
Sep 22, 2021 | 22.72 | 23.40 | 20.75 | 20.87 | 20.87 | - |
Sep 21, 2021 | 23.41 | 25.60 | 21.71 | 24.36 | 24.36 | - |
Sep 20, 2021 | 24.25 | 28.79 | 23.90 | 25.71 | 25.71 | - |
Sep 17, 2021 | 18.37 | 21.51 | 18.35 | 20.81 | 20.81 | - |
Sep 16, 2021 | 18.41 | 19.76 | 17.65 | 18.69 | 18.69 | - |
Sep 15, 2021 | 19.30 | 20.27 | 18.01 | 18.18 | 18.18 | - |
Sep 14, 2021 | 19.58 | 20.47 | 18.39 | 19.46 | 19.46 | - |
Sep 13, 2021 | 19.64 | 21.18 | 18.76 | 19.37 | 19.37 | - |
Sep 10, 2021 | 17.94 | 21.13 | 16.99 | 20.95 | 20.95 | - |
Sep 9, 2021 | 19.44 | 19.54 | 17.17 | 18.80 | 18.80 | - |
Sep 8, 2021 | 18.97 | 19.64 | 17.78 | 17.96 | 17.96 | - |
Sep 7, 2021 | 16.94 | 18.39 | 16.89 | 18.14 | 18.14 | - |
Sep 3, 2021 | 16.27 | 17.06 | 16.08 | 16.41 | 16.41 | - |
Sep 2, 2021 | 16.27 | 16.98 | 15.73 | 16.41 | 16.41 | - |
Sep 1, 2021 | 16.06 | 16.71 | 15.68 | 16.11 | 16.11 | - |
Aug 31, 2021 | 15.98 | 17.07 | 15.91 | 16.48 | 16.48 | - |
Aug 30, 2021 | 16.77 | 16.80 | 15.98 | 16.19 | 16.19 | - |
Aug 27, 2021 | 17.95 | 18.22 | 16.11 | 16.39 | 16.39 | - |
Aug 26, 2021 | 17.46 | 19.27 | 17.16 | 18.84 | 18.84 | - |
Aug 25, 2021 | 17.42 | 17.50 | 16.46 | 16.79 | 16.79 | - |
Aug 24, 2021 | 16.96 | 17.51 | 16.94 | 17.22 | 17.22 | - |
Aug 23, 2021 | 18.83 | 18.95 | 16.95 | 17.15 | 17.15 | - |
Aug 20, 2021 | 22.74 | 23.90 | 18.18 | 18.56 | 18.56 | - |
Aug 19, 2021 | 23.12 | 24.74 | 20.37 | 21.67 | 21.67 | - |
Aug 18, 2021 | 17.56 | 21.64 | 17.31 | 21.57 | 21.57 | - |
Aug 17, 2021 | 17.31 | 19.56 | 16.71 | 17.91 | 17.91 | - |
Aug 16, 2021 | 17.05 | 17.71 | 16.02 | 16.12 | 16.12 | - |
Aug 13, 2021 | 15.68 | 15.72 | 15.19 | 15.45 | 15.45 | - |
Aug 12, 2021 | 16.33 | 16.42 | 15.49 | 15.59 | 15.59 | - |
Aug 11, 2021 | 16.81 | 17.09 | 16.07 | 16.17 | 16.17 | - |
Aug 10, 2021 | 16.82 | 17.05 | 16.34 | 16.79 | 16.79 | - |
Aug 9, 2021 | 17.12 | 17.39 | 16.59 | 16.72 | 16.72 | - |
Aug 6, 2021 | 17.46 | 17.50 | 16.14 | 16.15 | 16.15 | - |
Aug 5, 2021 | 17.73 | 17.84 | 17.23 | 17.28 | 17.28 | - |
Aug 4, 2021 | 18.23 | 18.90 | 17.67 | 17.97 | 17.97 | - |
Aug 3, 2021 | 19.17 | 20.44 | 17.70 | 18.04 | 18.04 | - |
Aug 2, 2021 | 18.16 | 19.87 | 17.99 | 19.46 | 19.46 | - |
Jul 30, 2021 | 19.69 | 19.72 | 17.53 | 18.24 | 18.24 | - |
Jul 29, 2021 | 17.91 | 18.01 | 17.19 | 17.70 | 17.70 | - |
Jul 28, 2021 | 19.41 | 19.62 | 17.52 | 18.31 | 18.31 | - |
Jul 27, 2021 | 18.62 | 20.44 | 18.25 | 19.36 | 19.36 | - |
Jul 26, 2021 | 18.67 | 19.39 | 17.53 | 17.58 | 17.58 | - |
Jul 23, 2021 | 16.98 | 17.48 | 16.33 | 17.20 | 17.20 | - |
Jul 22, 2021 | 17.59 | 18.45 | 17.40 | 17.69 | 17.69 | - |
Jul 21, 2021 | 19.73 | 19.82 | 17.81 | 17.91 | 17.91 | - |
Jul 20, 2021 | 20.89 | 22.97 | 19.37 | 19.73 | 19.73 | - |
Jul 19, 2021 | 19.61 | 25.09 | 19.27 | 22.50 | 22.50 | - |
Jul 16, 2021 | 16.80 | 18.70 | 16.03 | 18.45 | 18.45 | - |
Jul 15, 2021 | 16.70 | 18.09 | 16.56 | 17.01 | 17.01 | - |
Jul 14, 2021 | 17.34 | 17.51 | 15.95 | 16.33 | 16.33 | - |
Jul 13, 2021 | 16.39 | 17.23 | 15.94 | 17.12 | 17.12 | - |
Jul 12, 2021 | 16.85 | 17.52 | 16.14 | 16.17 | 16.17 | - |
Jul 9, 2021 | 17.88 | 18.13 | 16.08 | 16.18 | 16.18 | - |
Jul 8, 2021 | 17.74 | 21.29 | 17.74 | 19.00 | 19.00 | - |
Jul 7, 2021 | 16.43 | 17.64 | 16.08 | 16.20 | 16.20 | - |
Jul 6, 2021 | 15.77 | 17.94 | 15.73 | 16.44 | 16.44 | - |
Jul 2, 2021 | 15.53 | 15.54 | 14.25 | 15.07 | 15.07 | - |
Jul 1, 2021 | 15.62 | 16.01 | 15.31 | 15.48 | 15.48 | - |
Jun 30, 2021 | 16.18 | 17.31 | 15.58 | 15.83 | 15.83 | - |
Jun 29, 2021 | 15.69 | 16.31 | 14.10 | 16.02 | 16.02 | - |
Jun 28, 2021 | 16.07 | 16.46 | 15.39 | 15.76 | 15.76 | - |
Jun 25, 2021 | 16.04 | 16.17 | 15.21 | 15.62 | 15.62 | - |
Jun 24, 2021 | 15.99 | 16.05 | 14.19 | 15.97 | 15.97 | - |
Jun 23, 2021 | 16.25 | 16.84 | 14.86 | 16.32 | 16.32 | - |
Jun 22, 2021 | 17.91 | 18.32 | 15.76 | 16.66 | 16.66 | - |
Jun 21, 2021 | 21.74 | 21.82 | 17.81 | 17.89 | 17.89 | - |
Jun 18, 2021 | 16.96 | 21.04 | 16.92 | 20.70 | 20.70 | - |
Jun 17, 2021 | 18.49 | 19.22 | 16.71 | 17.75 | 17.75 | - |
Jun 16, 2021 | 16.99 | 19.11 | 16.42 | 18.15 | 18.15 | - |
Jun 15, 2021 | 16.27 | 17.35 | 16.14 | 17.02 | 17.02 | - |
Jun 14, 2021 | 16.04 | 17.04 | 15.04 | 16.39 | 16.39 | - |
Jun 11, 2021 | 16.18 | 16.20 | 15.15 | 15.65 | 15.65 | - |
Jun 10, 2021 | 18.18 | 18.29 | 16.01 | 16.10 | 16.10 | - |
Jun 9, 2021 | 17.18 | 17.96 | 15.55 | 17.89 | 17.89 | - |
Jun 8, 2021 | 16.58 | 17.75 | 15.15 | 17.07 | 17.07 | - |
Jun 7, 2021 | 17.34 | 17.35 | 15.78 | 16.42 | 16.42 | - |
Jun 4, 2021 | 18.09 | 18.42 | 16.18 | 16.42 | 16.42 | - |
Jun 3, 2021 | 17.73 | 19.27 | 17.45 | 18.04 | 18.04 | - |
Jun 2, 2021 | 17.86 | 18.31 | 16.74 | 17.48 | 17.48 | - |
Jun 1, 2021 | 17.24 | 18.53 | 15.68 | 17.90 | 17.90 | - |
May 28, 2021 | 16.80 | 16.86 | 15.90 | 16.76 | 16.76 | - |
May 27, 2021 | 18.03 | 18.17 | 16.52 | 16.74 | 16.74 | - |
May 26, 2021 | 18.37 | 18.92 | 17.35 | 17.36 | 17.36 | - |
May 25, 2021 | 18.35 | 19.29 | 16.87 | 18.84 | 18.84 | - |
May 24, 2021 | 20.50 | 20.51 | 18.38 | 18.40 | 18.40 | - |
May 21, 2021 | 20.42 | 20.89 | 19.53 | 20.15 | 20.15 | - |
May 20, 2021 | 22.33 | 23.50 | 20.19 | 20.67 | 20.67 | - |
May 19, 2021 | 22.46 | 25.96 | 21.88 | 22.18 | 22.18 | - |
May 18, 2021 | 18.89 | 21.45 | 18.81 | 21.34 | 21.34 | - |
May 17, 2021 | 19.89 | 21.58 | 19.67 | 19.72 | 19.72 | - |
May 14, 2021 | 21.77 | 22.10 | 18.66 | 18.81 | 18.81 | - |
May 13, 2021 | 26.03 | 28.93 | 22.23 | 23.13 | 23.13 | - |
May 12, 2021 | 22.42 | 28.38 | 21.66 | 27.59 | 27.59 | - |
May 11, 2021 | 21.17 | 23.73 | 20.71 | 21.84 | 21.84 | - |
May 10, 2021 | 17.34 | 19.75 | 17.07 | 19.66 | 19.66 | - |
May 7, 2021 | 18.45 | 18.57 | 16.68 | 16.69 | 16.69 | - |
May 6, 2021 | 18.41 | 20.60 | 18.21 | 18.39 | 18.39 | - |
May 5, 2021 | 18.84 | 19.58 | 17.89 | 19.15 | 19.15 | - |
May 4, 2021 | 18.16 | 21.85 | 18.11 | 19.48 | 19.48 | - |
May 3, 2021 | 18.65 | 19.12 | 17.80 | 18.31 | 18.31 | - |
Apr 30, 2021 | 17.67 | 19.25 | 17.64 | 18.61 | 18.61 | - |
Apr 29, 2021 | 16.88 | 18.87 | 16.77 | 17.61 | 17.61 | - |
Apr 28, 2021 | 17.47 | 17.84 | 16.67 | 17.28 | 17.28 | - |
Apr 27, 2021 | 17.62 | 18.16 | 16.97 | 17.56 | 17.56 | - |
Apr 26, 2021 | 17.94 | 18.17 | 16.87 | 17.64 | 17.64 | - |
Apr 23, 2021 | 18.56 | 18.78 | 16.80 | 17.33 | 17.33 | - |
Apr 22, 2021 | 17.28 | 19.90 | 16.99 | 18.71 | 18.71 | - |
Apr 21, 2021 | 18.48 | 19.29 | 16.91 | 17.50 | 17.50 | - |
Apr 20, 2021 | 17.36 | 19.70 | 17.24 | 18.68 | 18.68 | - |
Apr 19, 2021 | 17.04 | 18.61 | 16.78 | 17.29 | 17.29 | - |
Apr 16, 2021 | 16.65 | 16.88 | 16.05 | 16.25 | 16.25 | - |
Apr 15, 2021 | 16.78 | 16.92 | 15.94 | 16.57 | 16.57 | - |
Apr 14, 2021 | 16.71 | 17.69 | 15.38 | 16.99 | 16.99 | - |
Apr 13, 2021 | 16.99 | 17.86 | 16.43 | 16.65 | 16.65 | - |
Apr 12, 2021 | 17.43 | 17.91 | 16.81 | 16.91 | 16.91 | - |
Apr 9, 2021 | 17.05 | 17.34 | 16.20 | 16.69 | 16.69 | - |
Apr 8, 2021 | 16.92 | 17.36 | 16.55 | 16.95 | 16.95 | - |
Apr 7, 2021 | 17.99 | 18.17 | 16.87 | 17.16 | 17.16 | - |
Apr 6, 2021 | 18.07 | 18.30 | 17.37 | 18.12 | 18.12 | - |
Apr 5, 2021 | 18.16 | 18.40 | 17.35 | 17.91 | 17.91 | - |
Apr 1, 2021 | 18.60 | 18.64 | 17.29 | 17.33 | 17.33 | - |
Mar 31, 2021 | 19.80 | 20.11 | 18.85 | 19.40 | 19.40 | - |
Mar 30, 2021 | 20.76 | 21.75 | 19.47 | 19.61 | 19.61 | - |
Mar 29, 2021 | 20.40 | 21.60 | 19.42 | 20.74 | 20.74 | - |
Mar 26, 2021 | 19.32 | 21.49 | 18.68 | 18.86 | 18.86 | - |
Mar 25, 2021 | 20.80 | 23.55 | 19.81 | 19.81 | 19.81 | - |
Mar 24, 2021 | 20.64 | 21.49 | 19.30 | 21.20 | 21.20 | - |
Mar 23, 2021 | 19.46 | 21.58 | 18.80 | 20.30 | 20.30 | - |
Mar 22, 2021 | 21.91 | 22.29 | 18.87 | 18.88 | 18.88 | - |
Mar 19, 2021 | 21.43 | 23.17 | 19.90 | 20.95 | 20.95 | - |
Mar 18, 2021 | 18.95 | 22.60 | 18.95 | 21.58 | 21.58 | - |
Mar 17, 2021 | 20.10 | 20.95 | 19.18 | 19.23 | 19.23 | - |
Mar 16, 2021 | 20.14 | 20.31 | 19.33 | 19.79 | 19.79 | - |
Mar 15, 2021 | 21.84 | 21.86 | 19.87 | 20.03 | 20.03 | - |
Mar 12, 2021 | 22.57 | 22.99 | 20.63 | 20.69 | 20.69 | - |
Mar 11, 2021 | 22.50 | 22.50 | 21.45 | 21.91 | 21.91 | - |
Mar 10, 2021 | 23.76 | 23.87 | 22.38 | 22.56 | 22.56 | - |
Mar 9, 2021 | 25.11 | 25.25 | 22.90 | 24.03 | 24.03 | - |
Mar 8, 2021 | 27.61 | 28.39 | 24.07 | 25.47 | 25.47 | - |
Mar 5, 2021 | 29.48 | 30.03 | 24.33 | 24.66 | 24.66 | - |
Mar 4, 2021 | 26.52 | 31.90 | 24.93 | 28.57 | 28.57 | - |
Mar 3, 2021 | 22.80 | 26.79 | 22.45 | 26.67 | 26.67 | - |
Mar 2, 2021 | 23.58 | 24.60 | 22.80 | 24.10 | 24.10 | - |
Mar 1, 2021 | 25.20 | 25.39 | 23.17 | 23.35 | 23.35 | - |
Feb 26, 2021 | 28.73 | 30.82 | 25.23 | 27.95 | 27.95 | - |
Feb 25, 2021 | 21.73 | 31.16 | 21.52 | 28.89 | 28.89 | - |
Feb 24, 2021 | 23.76 | 25.04 | 21.31 | 21.34 | 21.34 | - |
Feb 23, 2021 | 22.82 | 27.01 | 22.50 | 23.11 | 23.11 | - |
Feb 22, 2021 | 24.46 | 25.09 | 21.96 | 23.45 | 23.45 | - |
Feb 19, 2021 | 23.10 | 23.19 | 20.84 | 22.05 | 22.05 | - |
Feb 18, 2021 | 21.98 | 24.23 | 21.80 | 22.49 | 22.49 | - |
Feb 17, 2021 | 22.02 | 23.44 | 21.09 | 21.50 | 21.50 | - |
Feb 16, 2021 | 21.13 | 22.46 | 20.88 | 21.46 | 21.46 | - |
Feb 12, 2021 | 21.60 | 22.45 | 19.95 | 19.97 | 19.97 | - |
Feb 11, 2021 | 22.09 | 23.25 | 21.11 | 21.25 | 21.25 | - |
Feb 10, 2021 | 21.64 | 23.85 | 19.69 | 21.99 | 21.99 | - |
Feb 9, 2021 | 21.57 | 22.26 | 20.65 | 21.63 | 21.63 | - |
Feb 8, 2021 | 21.89 | 22.07 | 21.23 | 21.24 | 21.24 | - |
Feb 5, 2021 | 21.99 | 22.16 | 20.86 | 20.87 | 20.87 | - |
Feb 4, 2021 | 23.44 | 23.44 | 21.68 | 21.77 | 21.77 | - |
Feb 3, 2021 | 24.59 | 25.43 | 22.91 | 22.91 | 22.91 | - |
Feb 2, 2021 | 28.01 | 28.08 | 25.31 | 25.56 | 25.56 | - |
Feb 1, 2021 | 31.45 | 33.96 | 29.03 | 30.24 | 30.24 | - |
Jan 29, 2021 | 35.16 | 37.51 | 29.24 | 33.09 | 33.09 | - |
Jan 28, 2021 | 33.25 | 36.29 | 27.39 | 30.21 | 30.21 | - |
Jan 27, 2021 | 23.82 | 37.21 | 23.71 | 37.21 | 37.21 | - |
Jan 26, 2021 | 23.91 | 23.94 | 22.55 | 23.02 | 23.02 | - |
Jan 25, 2021 | 22.31 | 26.63 | 22.20 | 23.19 | 23.19 | - |
Jan 22, 2021 | 22.24 | 23.73 | 21.27 | 21.91 | 21.91 | - |
Jan 21, 2021 | 21.34 | 22.22 | 21.09 | 21.32 | 21.32 | - |
Jan 20, 2021 | 22.82 | 22.86 | 21.37 | 21.58 | 21.58 | - |
Jan 19, 2021 | 23.03 | 23.56 | 22.53 | 23.24 | 23.24 | - |
Jan 15, 2021 | 23.52 | 25.80 | 23.08 | 24.34 | 24.34 | - |
Jan 14, 2021 | 22.22 | 23.47 | 21.66 | 23.25 | 23.25 | - |
Jan 13, 2021 | 23.07 | 24.18 | 21.92 | 22.21 | 22.21 | - |
Jan 12, 2021 | 23.49 | 25.15 | 22.83 | 23.33 | 23.33 | - |
Jan 11, 2021 | 23.31 | 24.81 | 23.23 | 24.08 | 24.08 | - |
Jan 8, 2021 | 22.43 | 23.34 | 21.42 | 21.56 | 21.56 | - |
Jan 7, 2021 | 23.67 | 23.91 | 22.25 | 22.37 | 22.37 | - |
Jan 6, 2021 | 25.48 | 26.77 | 22.14 | 25.07 | 25.07 | - |
Jan 5, 2021 | 26.94 | 28.60 | 24.80 | 25.34 | 25.34 | - |
Jan 4, 2021 | 23.04 | 29.19 | 22.56 | 26.97 | 26.97 | - |
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%
^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%