DJI - Free Realtime Quote • HKD
Dow Jones Hong Kong Titans 30 I (^XLHK)
As of 9:34 AM EDT. Market Open.
Currency in HKD
| 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 19, 2024 | 6,569.74 | 6,569.74 | 6,436.57 | 6,505.46 | 6,505.46 | - |
| Apr 18, 2024 | 6,547.54 | 6,648.80 | 6,539.74 | 6,569.83 | 6,569.83 | - |
| Apr 17, 2024 | 6,576.15 | 6,594.03 | 6,512.69 | 6,547.54 | 6,547.54 | - |
| Apr 16, 2024 | 6,759.97 | 6,759.97 | 6,557.15 | 6,576.15 | 6,576.15 | - |
| Apr 15, 2024 | 6,866.36 | 6,866.36 | 6,734.24 | 6,759.97 | 6,759.97 | - |
| Apr 12, 2024 | 7,012.67 | 7,012.67 | 6,858.07 | 6,866.36 | 6,866.36 | - |
| Apr 11, 2024 | 7,073.04 | 7,073.04 | 6,916.60 | 7,012.67 | 7,012.67 | - |
| Apr 10, 2024 | 7,001.44 | 7,082.10 | 7,001.44 | 7,072.95 | 7,072.95 | - |
| Apr 9, 2024 | 6,923.69 | 7,047.00 | 6,923.69 | 7,001.44 | 7,001.44 | - |
| Apr 8, 2024 | 6,909.76 | 6,970.61 | 6,835.18 | 6,923.60 | 6,923.60 | - |
| Apr 5, 2024 | 6,924.26 | 6,961.24 | 6,839.74 | 6,909.76 | 6,909.76 | - |
| Apr 4, 2024 | 7,004.61 | 7,004.61 | 6,908.66 | 6,924.26 | 6,924.26 | - |
| Apr 3, 2024 | 7,004.61 | 7,004.61 | 6,908.66 | 6,924.26 | 6,924.26 | - |
| Apr 2, 2024 | 6,871.49 | 7,066.32 | 6,871.49 | 7,004.61 | 7,004.61 | - |
| Apr 1, 2024 | 6,910.48 | 6,929.37 | 6,838.19 | 6,871.49 | 6,871.49 | - |
| Mar 28, 2024 | 6,910.48 | 6,929.37 | 6,838.19 | 6,871.49 | 6,871.49 | - |
| Mar 27, 2024 | 6,965.12 | 6,978.91 | 6,890.44 | 6,910.48 | 6,910.48 | - |
| Mar 26, 2024 | 6,959.09 | 7,018.83 | 6,917.04 | 6,965.12 | 6,965.12 | - |
| Mar 25, 2024 | 7,014.87 | 7,022.56 | 6,956.41 | 6,959.09 | 6,959.09 | - |
| Mar 22, 2024 | 7,163.07 | 7,163.07 | 6,966.18 | 7,014.60 | 7,014.60 | - |
| Mar 21, 2024 | 7,013.97 | 7,190.21 | 7,013.97 | 7,163.16 | 7,163.16 | - |
| Mar 20, 2024 | 7,049.99 | 7,061.12 | 7,013.61 | 7,014.06 | 7,014.06 | - |
| Mar 19, 2024 | 7,142.90 | 7,142.90 | 7,024.86 | 7,049.90 | 7,049.90 | - |
| Mar 18, 2024 | 7,211.80 | 7,211.80 | 7,137.05 | 7,142.72 | 7,142.72 | - |
| Mar 15, 2024 | 7,265.70 | 7,265.70 | 7,168.25 | 7,211.80 | 7,211.80 | - |
| Mar 14, 2024 | 7,344.75 | 7,352.25 | 7,232.43 | 7,265.70 | 7,265.70 | - |
| Mar 13, 2024 | 7,335.56 | 7,383.21 | 7,311.15 | 7,344.75 | 7,344.75 | - |
| Mar 12, 2024 | 7,172.69 | 7,358.46 | 7,169.72 | 7,335.56 | 7,335.56 | - |
| Mar 11, 2024 | 7,072.42 | 7,197.59 | 7,072.42 | 7,172.60 | 7,172.60 | - |
| Mar 8, 2024 | 7,048.84 | 7,132.58 | 7,048.84 | 7,072.42 | 7,072.42 | - |
| Mar 7, 2024 | 7,046.57 | 7,121.56 | 7,008.01 | 7,048.84 | 7,048.84 | - |
| Mar 6, 2024 | 6,972.00 | 7,076.55 | 6,925.18 | 7,046.57 | 7,046.57 | - |
| Mar 5, 2024 | 7,149.77 | 7,149.77 | 6,943.00 | 6,972.00 | 6,972.00 | - |
| Mar 4, 2024 | 7,107.64 | 7,185.85 | 7,093.65 | 7,149.77 | 7,149.77 | - |
| Mar 1, 2024 | 7,183.34 | 7,187.16 | 7,081.54 | 7,107.64 | 7,107.64 | - |
| Feb 29, 2024 | 7,203.65 | 7,270.90 | 7,169.59 | 7,183.25 | 7,183.25 | - |
| Feb 28, 2024 | 7,219.98 | 7,341.78 | 7,191.58 | 7,203.65 | 7,203.65 | - |
| Feb 27, 2024 | 7,216.45 | 7,237.67 | 7,113.31 | 7,219.98 | 7,219.98 | - |
| Feb 26, 2024 | 7,239.07 | 7,239.07 | 7,178.72 | 7,216.45 | 7,216.45 | - |
| Feb 23, 2024 | 7,248.16 | 7,315.78 | 7,226.02 | 7,239.07 | 7,239.07 | - |
| Feb 22, 2024 | 7,210.68 | 7,248.63 | 7,153.15 | 7,248.16 | 7,248.16 | - |
| Feb 21, 2024 | 7,086.87 | 7,267.06 | 7,043.57 | 7,210.68 | 7,210.68 | - |
| Feb 20, 2024 | 7,031.49 | 7,087.32 | 7,007.23 | 7,086.87 | 7,086.87 | - |
| Feb 16, 2024 | 6,970.22 | 7,146.39 | 6,970.22 | 7,123.78 | 7,123.78 | - |
| Feb 15, 2024 | 6,951.44 | 7,007.68 | 6,895.70 | 6,970.22 | 6,970.22 | - |
| Feb 14, 2024 | 6,931.08 | 6,953.12 | 6,806.23 | 6,951.35 | 6,951.35 | - |
| Feb 13, 2024 | 6,966.53 | 6,966.53 | 6,860.79 | 6,931.17 | 6,931.17 | - |
| Feb 12, 2024 | 6,966.53 | 6,966.53 | 6,860.79 | 6,931.17 | 6,931.17 | - |
| Feb 9, 2024 | 6,966.53 | 6,966.53 | 6,860.79 | 6,931.17 | 6,931.17 | - |
| Feb 8, 2024 | 7,034.28 | 7,073.54 | 6,953.80 | 6,966.53 | 6,966.53 | - |
| Feb 7, 2024 | 7,015.46 | 7,116.56 | 7,015.46 | 7,034.28 | 7,034.28 | - |
| Feb 6, 2024 | 6,860.52 | 7,026.74 | 6,860.52 | 7,015.46 | 7,015.46 | - |
| Feb 5, 2024 | 6,872.26 | 6,912.61 | 6,797.80 | 6,860.52 | 6,860.52 | - |
| Feb 2, 2024 | 6,898.68 | 7,058.03 | 6,889.46 | 6,912.70 | 6,912.70 | - |
| Feb 1, 2024 | 6,825.90 | 6,951.49 | 6,818.78 | 6,898.68 | 6,898.68 | - |
| Jan 31, 2024 | 6,899.02 | 6,922.76 | 6,798.04 | 6,825.90 | 6,825.90 | - |
| Jan 30, 2024 | 7,062.63 | 7,062.63 | 6,881.53 | 6,899.02 | 6,899.02 | - |
| Jan 29, 2024 | 7,013.96 | 7,125.24 | 7,013.96 | 7,062.63 | 7,062.63 | - |
| Jan 26, 2024 | 7,022.56 | 7,105.86 | 6,996.08 | 7,013.96 | 7,013.96 | - |
| Jan 25, 2024 | 6,931.92 | 7,045.92 | 6,904.97 | 7,022.56 | 7,022.56 | - |
| Jan 24, 2024 | 6,763.27 | 6,955.04 | 6,758.45 | 6,931.92 | 6,931.92 | - |
| Jan 23, 2024 | 6,626.63 | 6,818.46 | 6,620.30 | 6,763.27 | 6,763.27 | - |
| Jan 22, 2024 | 6,800.96 | 6,802.48 | 6,566.16 | 6,626.63 | 6,626.63 | - |
| Jan 19, 2024 | 6,796.88 | 6,895.82 | 6,763.98 | 6,800.88 | 6,800.88 | - |
| Jan 18, 2024 | 6,748.20 | 6,812.94 | 6,695.64 | 6,796.79 | 6,796.79 | - |
| Jan 17, 2024 | 7,001.46 | 7,001.46 | 6,719.64 | 6,748.20 | 6,748.20 | - |
| Jan 16, 2024 | 7,143.95 | 7,143.95 | 6,996.20 | 7,001.46 | 7,001.46 | - |
| Jan 12, 2024 | 7,142.18 | 7,154.75 | 7,096.70 | 7,116.60 | 7,116.60 | - |
| Jan 11, 2024 | 7,086.42 | 7,192.76 | 7,070.51 | 7,142.09 | 7,142.09 | - |
| Jan 10, 2024 | 7,130.74 | 7,131.91 | 7,065.30 | 7,086.42 | 7,086.42 | - |
| Jan 9, 2024 | 7,117.91 | 7,204.56 | 7,117.91 | 7,130.74 | 7,130.74 | - |
| Jan 8, 2024 | 7,232.11 | 7,276.20 | 7,094.76 | 7,117.91 | 7,117.91 | - |
| Jan 5, 2024 | 7,250.48 | 7,300.62 | 7,205.38 | 7,232.11 | 7,232.11 | - |
| Jan 4, 2024 | 7,291.83 | 7,291.83 | 7,200.24 | 7,250.48 | 7,250.48 | - |
| Jan 3, 2024 | 7,394.47 | 7,394.47 | 7,254.27 | 7,291.93 | 7,291.93 | - |
| Jan 2, 2024 | 7,495.05 | 7,509.41 | 7,357.08 | 7,394.47 | 7,394.47 | - |
| Dec 29, 2023 | 7,491.38 | 7,495.72 | 7,441.55 | 7,495.05 | 7,495.05 | - |
| Dec 28, 2023 | 7,359.71 | 7,494.94 | 7,349.64 | 7,491.38 | 7,491.38 | - |
| Dec 27, 2023 | 7,307.24 | 7,374.38 | 7,294.82 | 7,359.71 | 7,359.71 | - |
| Dec 22, 2023 | 7,297.80 | 7,402.85 | 7,285.66 | 7,307.24 | 7,307.24 | - |
| Dec 21, 2023 | 7,276.32 | 7,303.56 | 7,210.96 | 7,297.80 | 7,297.80 | - |
| Dec 20, 2023 | 7,230.36 | 7,320.07 | 7,230.36 | 7,276.32 | 7,276.32 | - |
| Dec 19, 2023 | 7,278.12 | 7,278.12 | 7,192.13 | 7,230.36 | 7,230.36 | - |
| Dec 18, 2023 | 7,313.10 | 7,313.10 | 7,227.28 | 7,278.03 | 7,278.03 | - |
| Dec 15, 2023 | 7,124.66 | 7,364.64 | 7,124.66 | 7,313.10 | 7,313.10 | - |
| Dec 14, 2023 | 6,907.30 | 7,125.21 | 6,907.30 | 7,124.66 | 7,124.66 | - |
| Dec 13, 2023 | 6,949.32 | 6,959.50 | 6,879.64 | 6,907.30 | 6,907.30 | - |
| Dec 12, 2023 | 6,896.03 | 6,962.65 | 6,868.59 | 6,949.32 | 6,949.32 | - |
| Dec 11, 2023 | 6,908.95 | 6,920.92 | 6,808.73 | 6,896.03 | 6,896.03 | - |
| Dec 8, 2023 | 6,898.90 | 6,961.53 | 6,898.90 | 6,909.04 | 6,909.04 | - |
| Dec 7, 2023 | 6,922.87 | 6,922.87 | 6,803.37 | 6,898.90 | 6,898.90 | - |
| Dec 6, 2023 | 6,821.68 | 6,963.87 | 6,813.71 | 6,922.78 | 6,922.78 | - |
| Dec 5, 2023 | 6,946.44 | 6,946.44 | 6,782.68 | 6,821.51 | 6,821.51 | - |
| Dec 4, 2023 | 6,968.18 | 7,078.54 | 6,933.96 | 6,946.44 | 6,946.44 | - |
| Dec 1, 2023 | 6,985.23 | 7,038.82 | 6,939.11 | 6,968.45 | 6,968.45 | - |
| Nov 30, 2023 | 7,009.07 | 7,017.51 | 6,932.49 | 6,985.23 | 6,985.23 | - |
| Nov 29, 2023 | 7,136.27 | 7,148.07 | 6,953.80 | 7,009.07 | 7,009.07 | - |
| Nov 28, 2023 | 7,190.91 | 7,190.91 | 7,128.75 | 7,136.45 | 7,136.45 | - |
| Nov 27, 2023 | 7,232.03 | 7,247.79 | 7,148.85 | 7,190.82 | 7,190.82 | - |
| Nov 24, 2023 | 7,345.62 | 7,345.62 | 7,226.57 | 7,231.93 | 7,231.93 | - |
| Nov 22, 2023 | 7,304.39 | 7,322.29 | 7,263.34 | 7,321.72 | 7,321.72 | - |
| Nov 21, 2023 | 7,312.42 | 7,409.68 | 7,289.12 | 7,304.39 | 7,304.39 | - |
| Nov 20, 2023 | 7,219.63 | 7,313.17 | 7,210.90 | 7,312.51 | 7,312.51 | - |
| Nov 17, 2023 | 7,282.06 | 7,282.06 | 7,194.45 | 7,219.63 | 7,219.63 | - |
| Nov 16, 2023 | 7,369.51 | 7,369.51 | 7,249.78 | 7,282.06 | 7,282.06 | - |
| Nov 15, 2023 | 7,089.67 | 7,390.65 | 7,089.67 | 7,369.51 | 7,369.51 | - |
| Nov 14, 2023 | 7,035.70 | 7,128.74 | 7,035.70 | 7,089.67 | 7,089.67 | - |
| Nov 13, 2023 | 6,958.05 | 7,044.63 | 6,947.90 | 7,035.70 | 7,035.70 | - |
| Nov 10, 2023 | 7,092.55 | 7,092.55 | 6,949.26 | 6,957.96 | 6,957.96 | - |
| Nov 9, 2023 | 7,099.98 | 7,136.32 | 7,091.64 | 7,092.09 | 7,092.09 | - |
| Nov 8, 2023 | 7,161.32 | 7,161.32 | 7,077.63 | 7,100.52 | 7,100.52 | - |
| Nov 7, 2023 | 7,341.15 | 7,341.15 | 7,151.52 | 7,161.23 | 7,161.23 | - |
| Nov 6, 2023 | 7,273.79 | 7,372.47 | 7,273.79 | 7,341.15 | 7,341.15 | - |
| Nov 3, 2023 | 7,092.05 | 7,299.45 | 7,092.05 | 7,273.79 | 7,273.79 | - |
| Nov 2, 2023 | 6,993.70 | 7,149.28 | 6,993.70 | 7,091.96 | 7,091.96 | - |
| Nov 1, 2023 | 6,982.47 | 7,018.32 | 6,948.06 | 6,993.61 | 6,993.61 | - |
| Oct 31, 2023 | 7,065.70 | 7,078.89 | 6,963.32 | 6,982.47 | 6,982.47 | - |
| Oct 30, 2023 | 7,047.23 | 7,071.71 | 6,993.40 | 7,065.70 | 7,065.70 | - |
| Oct 27, 2023 | 6,926.49 | 7,073.63 | 6,926.49 | 7,047.23 | 7,047.23 | - |
| Oct 26, 2023 | 6,973.75 | 6,978.21 | 6,865.29 | 6,926.49 | 6,926.49 | - |
| Oct 25, 2023 | 6,982.56 | 7,158.83 | 6,951.37 | 6,973.75 | 6,973.75 | - |
| Oct 24, 2023 | 7,009.87 | 7,032.70 | 6,932.16 | 6,982.56 | 6,982.56 | - |
| Oct 20, 2023 | 7,016.16 | 7,042.80 | 6,950.71 | 7,009.87 | 7,009.87 | - |
| Oct 19, 2023 | 7,164.73 | 7,164.73 | 7,015.08 | 7,016.16 | 7,016.16 | - |
| Oct 18, 2023 | 7,200.73 | 7,217.46 | 7,144.11 | 7,164.73 | 7,164.73 | - |
| Oct 17, 2023 | 7,157.78 | 7,209.98 | 7,157.78 | 7,200.73 | 7,200.73 | - |
| Oct 16, 2023 | 7,218.35 | 7,222.26 | 7,148.94 | 7,157.78 | 7,157.78 | - |
| Oct 13, 2023 | 7,398.88 | 7,398.88 | 7,207.96 | 7,218.35 | 7,218.35 | - |
| Oct 12, 2023 | 7,297.63 | 7,415.16 | 7,297.63 | 7,398.88 | 7,398.88 | - |
| Oct 11, 2023 | 7,252.30 | 7,354.59 | 7,252.30 | 7,297.63 | 7,297.63 | - |
| Oct 10, 2023 | 7,192.61 | 7,344.04 | 7,192.61 | 7,252.30 | 7,252.30 | - |
| Oct 9, 2023 | 7,235.21 | 7,235.77 | 7,161.03 | 7,192.61 | 7,192.61 | - |
| Oct 6, 2023 | 7,133.96 | 7,285.30 | 7,133.96 | 7,235.31 | 7,235.31 | - |
| Oct 5, 2023 | 7,101.44 | 7,171.39 | 7,101.44 | 7,133.96 | 7,133.96 | - |
| Oct 4, 2023 | 7,124.25 | 7,124.25 | 7,045.53 | 7,101.35 | 7,101.35 | - |
| Oct 3, 2023 | 7,288.98 | 7,288.98 | 7,088.38 | 7,124.25 | 7,124.25 | - |
| Sep 29, 2023 | 7,107.02 | 7,330.83 | 7,107.02 | 7,288.98 | 7,288.98 | - |
| Sep 28, 2023 | 7,207.94 | 7,208.27 | 7,098.04 | 7,107.02 | 7,107.02 | - |
| Sep 27, 2023 | 7,156.28 | 7,208.22 | 7,140.89 | 7,207.85 | 7,207.85 | - |
| Sep 26, 2023 | 7,245.13 | 7,248.24 | 7,123.45 | 7,156.28 | 7,156.28 | - |
| Sep 25, 2023 | 7,378.29 | 7,378.29 | 7,235.59 | 7,245.13 | 7,245.13 | - |
| Sep 22, 2023 | 7,255.17 | 7,380.34 | 7,222.23 | 7,378.29 | 7,378.29 | - |
| Sep 21, 2023 | 7,333.70 | 7,333.70 | 7,247.17 | 7,255.17 | 7,255.17 | - |
| Sep 20, 2023 | 7,361.68 | 7,383.71 | 7,325.00 | 7,333.70 | 7,333.70 | - |
| Sep 19, 2023 | 7,326.71 | 7,376.91 | 7,320.41 | 7,361.68 | 7,361.68 | - |
| Sep 18, 2023 | 7,409.93 | 7,409.93 | 7,309.54 | 7,326.71 | 7,326.71 | - |
| Sep 15, 2023 | 7,351.99 | 7,462.36 | 7,326.33 | 7,409.93 | 7,409.93 | - |
| Sep 14, 2023 | 7,404.97 | 7,442.02 | 7,327.86 | 7,351.99 | 7,351.99 | - |
| Sep 13, 2023 | 7,390.36 | 7,435.36 | 7,355.47 | 7,404.97 | 7,404.97 | - |
| Sep 12, 2023 | 7,368.53 | 7,419.20 | 7,311.36 | 7,390.27 | 7,390.27 | - |
| Sep 11, 2023 | 7,416.27 | 7,416.27 | 7,298.31 | 7,368.53 | 7,368.53 | - |
| Sep 8, 2023 | 7,492.69 | 7,493.64 | 7,491.64 | 7,492.59 | 7,492.59 | - |
| Sep 7, 2023 | 7,556.19 | 7,556.19 | 7,479.79 | 7,492.59 | 7,492.59 | - |
| Sep 6, 2023 | 7,573.86 | 7,573.86 | 7,507.46 | 7,556.19 | 7,556.19 | - |
| Sep 5, 2023 | 7,711.03 | 7,711.03 | 7,562.18 | 7,573.86 | 7,573.86 | - |
| Sep 1, 2023 | 7,624.39 | 7,625.27 | 7,623.71 | 7,624.39 | 7,624.39 | - |
| Aug 31, 2023 | 7,672.53 | 7,734.17 | 7,606.05 | 7,624.39 | 7,624.39 | - |
| Aug 30, 2023 | 7,644.10 | 7,778.13 | 7,644.10 | 7,672.44 | 7,672.44 | - |
| Aug 29, 2023 | 7,488.24 | 7,660.52 | 7,488.24 | 7,644.10 | 7,644.10 | - |
| Aug 28, 2023 | 7,458.79 | 7,647.13 | 7,458.79 | 7,488.24 | 7,488.24 | - |
| Aug 25, 2023 | 7,572.96 | 7,572.96 | 7,453.23 | 7,458.79 | 7,458.79 | - |
| Aug 24, 2023 | 7,481.84 | 7,589.33 | 7,481.84 | 7,572.86 | 7,572.86 | - |
| Aug 23, 2023 | 7,489.80 | 7,526.27 | 7,449.66 | 7,481.84 | 7,481.84 | - |
| Aug 22, 2023 | 7,426.05 | 7,531.46 | 7,419.15 | 7,489.80 | 7,489.80 | - |
| Aug 21, 2023 | 7,586.27 | 7,586.27 | 7,412.16 | 7,426.05 | 7,426.05 | - |
| Aug 18, 2023 | 7,710.46 | 7,710.46 | 7,580.26 | 7,586.27 | 7,586.27 | - |
| Aug 17, 2023 | 7,738.32 | 7,738.32 | 7,563.90 | 7,710.56 | 7,710.56 | - |
| Aug 16, 2023 | 7,805.89 | 7,805.89 | 7,693.74 | 7,738.32 | 7,738.32 | - |
| Aug 15, 2023 | 7,874.73 | 7,874.73 | 7,782.62 | 7,805.89 | 7,805.89 | - |
| Aug 14, 2023 | 8,004.65 | 8,004.65 | 7,830.77 | 7,874.93 | 7,874.93 | - |
| Aug 11, 2023 | 8,023.15 | 8,037.05 | 7,988.31 | 8,004.65 | 8,004.65 | - |
| Aug 10, 2023 | 8,101.86 | 8,101.86 | 7,943.13 | 8,023.15 | 8,023.15 | - |
| Aug 9, 2023 | 8,112.22 | 8,112.22 | 8,063.06 | 8,101.86 | 8,101.86 | - |
| Aug 8, 2023 | 8,242.58 | 8,242.58 | 8,083.35 | 8,112.22 | 8,112.22 | - |
| Aug 7, 2023 | 8,209.02 | 8,269.33 | 8,186.89 | 8,242.58 | 8,242.58 | - |
| Aug 4, 2023 | 8,298.80 | 8,365.75 | 8,199.92 | 8,209.02 | 8,209.02 | - |
| Aug 3, 2023 | 8,285.55 | 8,368.51 | 8,242.85 | 8,298.91 | 8,298.91 | - |
| Aug 2, 2023 | 8,430.87 | 8,430.87 | 8,250.68 | 8,285.65 | 8,285.65 | - |
| Aug 1, 2023 | 8,470.26 | 8,508.76 | 8,412.28 | 8,430.87 | 8,430.87 | - |
| Jul 31, 2023 | 8,498.90 | 8,570.12 | 8,465.67 | 8,470.26 | 8,470.26 | - |
| Jul 28, 2023 | 8,438.74 | 8,502.29 | 8,345.39 | 8,498.79 | 8,498.79 | - |
| Jul 27, 2023 | 8,303.14 | 8,444.67 | 8,303.14 | 8,438.84 | 8,438.84 | - |
| Jul 26, 2023 | 8,257.25 | 8,310.68 | 8,244.32 | 8,303.03 | 8,303.03 | - |
| Jul 25, 2023 | 8,094.39 | 8,296.09 | 8,094.39 | 8,257.25 | 8,257.25 | - |
| Jul 24, 2023 | 8,253.69 | 8,254.53 | 8,027.54 | 8,094.39 | 8,094.39 | - |
| Jul 21, 2023 | 8,202.34 | 8,262.96 | 8,164.93 | 8,253.79 | 8,253.79 | - |
| Jul 20, 2023 | 8,177.76 | 8,243.46 | 8,169.51 | 8,202.34 | 8,202.34 | - |
| Jul 19, 2023 | 8,215.35 | 8,215.35 | 8,103.52 | 8,177.76 | 8,177.76 | - |
| Jul 18, 2023 | 8,312.03 | 8,312.03 | 8,189.87 | 8,215.35 | 8,215.35 | - |
| Jul 17, 2023 | 8,312.03 | 8,312.88 | 8,310.65 | 8,312.14 | 8,312.14 | - |
| Jul 14, 2023 | 8,275.93 | 8,335.75 | 8,275.93 | 8,312.14 | 8,312.14 | - |
| Jul 13, 2023 | 8,108.91 | 8,298.90 | 8,108.91 | 8,275.93 | 8,275.93 | - |
| Jul 12, 2023 | 8,076.72 | 8,138.71 | 8,071.41 | 8,108.70 | 8,108.70 | - |
| Jul 11, 2023 | 7,964.69 | 8,118.34 | 7,964.69 | 8,076.62 | 8,076.62 | - |
| Jul 10, 2023 | 7,948.75 | 8,062.92 | 7,932.53 | 7,964.80 | 7,964.80 | - |
| Jul 7, 2023 | 8,087.09 | 8,087.09 | 7,935.81 | 7,948.75 | 7,948.75 | - |
| Jul 6, 2023 | 8,274.40 | 8,274.40 | 8,067.25 | 8,087.09 | 8,087.09 | - |
| Jul 5, 2023 | 8,363.63 | 8,363.63 | 8,269.65 | 8,274.51 | 8,274.51 | - |
| Jul 3, 2023 | 8,248.09 | 8,374.18 | 8,248.09 | 8,349.31 | 8,349.31 | - |
| Jun 30, 2023 | 8,250.22 | 8,326.17 | 8,223.66 | 8,248.09 | 8,248.09 | - |
| Jun 29, 2023 | 8,371.09 | 8,388.47 | 8,212.28 | 8,250.22 | 8,250.22 | - |
| Jun 28, 2023 | 8,314.94 | 8,377.73 | 8,286.25 | 8,371.09 | 8,371.09 | - |
| Jun 27, 2023 | 8,201.47 | 8,336.11 | 8,201.47 | 8,314.84 | 8,314.84 | - |
| Jun 26, 2023 | 8,239.95 | 8,279.33 | 8,179.86 | 8,201.47 | 8,201.47 | - |
| Jun 23, 2023 | 8,394.27 | 8,394.27 | 8,209.55 | 8,239.95 | 8,239.95 | - |
| Jun 22, 2023 | 8,493.26 | 8,493.26 | 8,386.06 | 8,394.27 | 8,394.27 | - |
| Jun 21, 2023 | 8,493.26 | 8,493.26 | 8,386.06 | 8,394.27 | 8,394.27 | - |
| Jun 20, 2023 | 8,521.69 | 8,534.22 | 8,452.19 | 8,493.26 | 8,493.26 | - |
| Jun 16, 2023 | 8,455.31 | 8,596.93 | 8,455.31 | 8,540.93 | 8,540.93 | - |
| Jun 15, 2023 | 8,410.45 | 8,470.76 | 8,384.17 | 8,455.31 | 8,455.31 | - |
| Jun 14, 2023 | 8,450.28 | 8,468.19 | 8,402.82 | 8,410.45 | 8,410.45 | - |
| Jun 13, 2023 | 8,404.27 | 8,458.83 | 8,341.20 | 8,450.28 | 8,450.28 | - |
| Jun 12, 2023 | 8,377.15 | 8,420.35 | 8,352.69 | 8,404.27 | 8,404.27 | - |
| Jun 9, 2023 | 8,367.36 | 8,412.55 | 8,329.74 | 8,377.15 | 8,377.15 | - |
| Jun 8, 2023 | 8,338.15 | 8,382.44 | 8,322.76 | 8,367.36 | 8,367.36 | - |
| Jun 7, 2023 | 8,286.55 | 8,400.88 | 8,286.55 | 8,338.15 | 8,338.15 | - |
| Jun 6, 2023 | 8,322.47 | 8,361.45 | 8,265.48 | 8,286.55 | 8,286.55 | - |
| Jun 5, 2023 | 8,214.07 | 8,332.60 | 8,214.07 | 8,322.47 | 8,322.47 | - |
| Jun 2, 2023 | 8,008.74 | 8,261.97 | 8,008.74 | 8,213.96 | 8,213.96 | - |
| Jun 1, 2023 | 8,009.22 | 8,081.98 | 7,983.04 | 8,008.74 | 8,008.74 | - |
| May 31, 2023 | 8,152.16 | 8,152.16 | 7,956.02 | 8,009.22 | 8,009.22 | - |
| May 30, 2023 | 8,162.90 | 8,183.69 | 8,073.90 | 8,152.16 | 8,152.16 | - |
| May 25, 2023 | 8,337.26 | 8,337.26 | 8,193.38 | 8,240.22 | 8,240.22 | - |
| May 24, 2023 | 8,411.80 | 8,411.80 | 8,310.16 | 8,337.26 | 8,337.26 | - |
| May 23, 2023 | 8,531.20 | 8,531.20 | 8,375.60 | 8,411.80 | 8,411.80 | - |
| May 22, 2023 | 8,510.73 | 8,569.23 | 8,483.55 | 8,531.09 | 8,531.09 | - |
| May 19, 2023 | 8,512.28 | 8,549.61 | 8,438.27 | 8,510.77 | 8,510.77 | - |
| May 18, 2023 | 8,517.17 | 8,611.49 | 8,475.47 | 8,512.07 | 8,512.07 | - |
| May 17, 2023 | 8,704.14 | 8,704.14 | 8,511.96 | 8,517.17 | 8,517.17 | - |
| May 16, 2023 | 8,733.53 | 8,782.82 | 8,675.79 | 8,704.02 | 8,704.02 | - |
| May 15, 2023 | 8,583.73 | 8,756.47 | 8,568.20 | 8,733.65 | 8,733.65 | - |
| May 12, 2023 | 8,708.34 | 8,713.59 | 8,571.96 | 8,583.62 | 8,583.62 | - |
| May 11, 2023 | 8,726.43 | 8,746.52 | 8,663.52 | 8,708.34 | 8,708.34 | - |
| May 10, 2023 | 8,765.27 | 8,765.27 | 8,696.20 | 8,726.43 | 8,726.43 | - |
| May 9, 2023 | 8,884.35 | 8,926.03 | 8,733.11 | 8,765.15 | 8,765.15 | - |
| May 8, 2023 | 8,845.47 | 8,923.06 | 8,845.47 | 8,884.35 | 8,884.35 | - |
| May 5, 2023 | 8,853.88 | 8,909.03 | 8,814.90 | 8,845.47 | 8,845.47 | - |
| May 4, 2023 | 8,783.91 | 8,866.81 | 8,764.47 | 8,853.88 | 8,853.88 | - |
| May 3, 2023 | 8,880.02 | 8,880.02 | 8,733.43 | 8,783.91 | 8,783.91 | - |
| May 2, 2023 | 8,868.79 | 9,003.00 | 8,832.19 | 8,880.02 | 8,880.02 | - |
| May 1, 2023 | 8,814.30 | 8,913.13 | 8,814.30 | 8,868.79 | 8,868.79 | - |
| Apr 28, 2023 | 8,814.30 | 8,913.13 | 8,814.30 | 8,868.79 | 8,868.79 | - |
| Apr 27, 2023 | 8,762.55 | 8,831.61 | 8,749.53 | 8,814.30 | 8,814.30 | - |
| Apr 26, 2023 | 8,684.81 | 8,797.29 | 8,684.38 | 8,762.55 | 8,762.55 | - |
| Apr 25, 2023 | 8,808.30 | 8,817.35 | 8,666.71 | 8,684.70 | 8,684.70 | - |
| Apr 24, 2023 | 8,853.77 | 8,869.33 | 8,740.13 | 8,808.30 | 8,808.30 | - |
| Apr 21, 2023 | 8,903.81 | 8,945.64 | 8,828.12 | 8,853.77 | 8,853.77 | - |
| Apr 20, 2023 | 8,879.96 | 8,923.01 | 8,865.26 | 8,903.81 | 8,903.81 | - |
| Apr 19, 2023 | 8,958.29 | 8,958.29 | 8,862.73 | 8,879.96 | 8,879.96 | - |
Related Tickers
^GSPC S&P 500
5,011.51
+0.01%
^DJI Dow Jones Industrial Average
37,876.06
+0.27%
^IXIC NASDAQ Composite
15,553.12
-0.31%
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
^BUK100P Cboe UK 100
782.43
-0.57%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
18.65
+3.61%
^FTSE FTSE 100
7,836.08
-0.52%
^GDAXI DAX PERFORMANCE-INDEX
17,728.68
-0.61%
^FCHI CAC 40
8,017.07
-0.08%
^STOXX50E ESTX 50 PR.EUR
4,921.81
-0.30%
^N100 Euronext 100 Index
1,495.52
-0.35%
^BFX BEL 20
3,822.03
-0.12%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,743.34
+0.16%
^BVSP IBOVESPA
124,398.06
+0.16%
^MXX IPC MEXICO
55,739.43
+0.58%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,755.56
-0.43%