NYSE - Delayed Quote • USD
NYSE ARCA OIL and GAS INDEX (^XOI)
At close: 4:02 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2,191.02 | 2,195.14 | 2,176.23 | 2,192.89 | 2,192.89 | - |
| Apr 23, 2024 | 2,176.62 | 2,191.79 | 2,154.92 | 2,191.02 | 2,191.02 | - |
| Apr 22, 2024 | 2,158.48 | 2,190.69 | 2,134.84 | 2,176.62 | 2,176.62 | - |
| Apr 19, 2024 | 2,136.70 | 2,176.38 | 2,136.70 | 2,158.48 | 2,158.48 | - |
| Apr 18, 2024 | 2,159.05 | 2,168.57 | 2,127.67 | 2,136.70 | 2,136.70 | - |
| Apr 17, 2024 | 2,171.49 | 2,186.71 | 2,145.87 | 2,159.05 | 2,159.05 | - |
| Apr 16, 2024 | 2,190.83 | 2,192.38 | 2,153.66 | 2,171.49 | 2,171.49 | - |
| Apr 15, 2024 | 2,213.97 | 2,229.50 | 2,187.12 | 2,190.83 | 2,190.83 | - |
| Apr 12, 2024 | 2,248.26 | 2,275.33 | 2,203.83 | 2,213.97 | 2,213.97 | - |
| Apr 11, 2024 | 2,247.75 | 2,256.87 | 2,217.04 | 2,248.26 | 2,248.26 | - |
| Apr 10, 2024 | 2,238.05 | 2,253.92 | 2,224.40 | 2,247.75 | 2,247.75 | - |
| Apr 9, 2024 | 2,249.28 | 2,263.74 | 2,225.79 | 2,238.05 | 2,238.05 | - |
| Apr 8, 2024 | 2,260.44 | 2,266.14 | 2,241.53 | 2,249.28 | 2,249.28 | - |
| Apr 5, 2024 | 2,235.18 | 2,267.49 | 2,233.78 | 2,260.44 | 2,260.44 | - |
| Apr 4, 2024 | 2,236.19 | 2,252.16 | 2,227.71 | 2,235.18 | 2,235.18 | - |
| Apr 3, 2024 | 2,211.00 | 2,242.49 | 2,211.00 | 2,236.19 | 2,236.19 | - |
| Apr 2, 2024 | 2,171.71 | 2,211.11 | 2,171.71 | 2,211.00 | 2,211.00 | - |
| Apr 1, 2024 | 2,149.57 | 2,175.53 | 2,134.09 | 2,171.71 | 2,171.71 | - |
| Mar 28, 2024 | 2,120.46 | 2,152.15 | 2,120.46 | 2,149.57 | 2,149.57 | - |
| Mar 27, 2024 | 2,106.09 | 2,120.88 | 2,098.03 | 2,120.46 | 2,120.46 | - |
| Mar 26, 2024 | 2,128.61 | 2,135.12 | 2,105.99 | 2,106.09 | 2,106.09 | - |
| Mar 25, 2024 | 2,112.37 | 2,143.17 | 2,112.37 | 2,128.61 | 2,128.61 | - |
| Mar 22, 2024 | 2,115.55 | 2,119.43 | 2,106.01 | 2,112.37 | 2,112.37 | - |
| Mar 21, 2024 | 2,107.60 | 2,119.05 | 2,103.77 | 2,115.55 | 2,115.55 | - |
| Mar 20, 2024 | 2,102.65 | 2,112.93 | 2,088.44 | 2,107.60 | 2,107.60 | - |
| Mar 19, 2024 | 2,084.53 | 2,104.36 | 2,081.27 | 2,102.65 | 2,102.65 | - |
| Mar 18, 2024 | 2,080.36 | 2,090.82 | 2,068.96 | 2,084.53 | 2,084.53 | - |
| Mar 15, 2024 | 2,065.77 | 2,091.28 | 2,065.77 | 2,080.36 | 2,080.36 | - |
| Mar 14, 2024 | 2,050.67 | 2,068.16 | 2,049.65 | 2,065.77 | 2,065.77 | - |
| Mar 13, 2024 | 2,003.93 | 2,061.01 | 2,003.93 | 2,050.67 | 2,050.67 | - |
| Mar 12, 2024 | 2,003.28 | 2,012.58 | 1,990.65 | 2,003.93 | 2,003.93 | - |
| Mar 11, 2024 | 1,986.24 | 2,003.64 | 1,970.55 | 2,003.28 | 2,003.28 | - |
| Mar 8, 2024 | 1,983.35 | 1,993.58 | 1,975.59 | 1,986.24 | 1,986.24 | - |
| Mar 7, 2024 | 1,961.51 | 1,994.49 | 1,961.51 | 1,983.35 | 1,983.35 | - |
| Mar 6, 2024 | 1,955.47 | 1,981.30 | 1,955.47 | 1,961.51 | 1,961.51 | - |
| Mar 5, 2024 | 1,946.66 | 1,971.88 | 1,941.17 | 1,955.47 | 1,955.47 | - |
| Mar 4, 2024 | 1,968.63 | 1,972.19 | 1,945.59 | 1,946.66 | 1,946.66 | - |
| Mar 1, 2024 | 1,940.09 | 1,975.29 | 1,940.09 | 1,968.63 | 1,968.63 | - |
| Feb 29, 2024 | 1,924.21 | 1,944.90 | 1,924.21 | 1,940.09 | 1,940.09 | - |
| Feb 28, 2024 | 1,937.20 | 1,947.19 | 1,917.54 | 1,924.21 | 1,924.21 | - |
| Feb 27, 2024 | 1,948.08 | 1,953.51 | 1,930.23 | 1,937.20 | 1,937.20 | - |
| Feb 26, 2024 | 1,935.29 | 1,956.67 | 1,923.59 | 1,948.08 | 1,948.08 | - |
| Feb 23, 2024 | 1,941.54 | 1,941.54 | 1,914.51 | 1,935.29 | 1,935.29 | - |
| Feb 22, 2024 | 1,934.91 | 1,950.19 | 1,917.28 | 1,941.54 | 1,941.54 | - |
| Feb 21, 2024 | 1,902.66 | 1,937.91 | 1,902.66 | 1,934.91 | 1,934.91 | - |
| Feb 20, 2024 | 1,928.68 | 1,928.68 | 1,899.27 | 1,902.66 | 1,902.66 | - |
| Feb 16, 2024 | 1,934.23 | 1,945.27 | 1,926.01 | 1,928.68 | 1,928.68 | - |
| Feb 15, 2024 | 1,889.01 | 1,939.60 | 1,881.11 | 1,934.23 | 1,934.23 | - |
| Feb 14, 2024 | 1,884.60 | 1,907.83 | 1,872.88 | 1,889.01 | 1,889.01 | - |
| Feb 13, 2024 | 1,899.09 | 1,905.63 | 1,869.72 | 1,884.60 | 1,884.60 | - |
| Feb 12, 2024 | 1,875.25 | 1,905.38 | 1,875.25 | 1,899.09 | 1,899.09 | - |
| Feb 9, 2024 | 1,894.06 | 1,905.57 | 1,872.52 | 1,875.25 | 1,875.25 | - |
| Feb 8, 2024 | 1,880.56 | 1,900.63 | 1,879.62 | 1,894.06 | 1,894.06 | - |
| Feb 7, 2024 | 1,877.39 | 1,884.42 | 1,864.35 | 1,880.56 | 1,880.56 | - |
| Feb 6, 2024 | 1,869.49 | 1,899.86 | 1,869.49 | 1,877.39 | 1,877.39 | - |
| Feb 5, 2024 | 1,866.01 | 1,878.65 | 1,842.42 | 1,869.49 | 1,869.49 | - |
| Feb 2, 2024 | 1,873.30 | 1,882.41 | 1,854.44 | 1,866.01 | 1,866.01 | - |
| Feb 1, 2024 | 1,872.62 | 1,899.22 | 1,853.78 | 1,873.30 | 1,873.30 | - |
| Jan 31, 2024 | 1,906.62 | 1,912.08 | 1,872.49 | 1,872.62 | 1,872.62 | - |
| Jan 30, 2024 | 1,870.92 | 1,908.33 | 1,857.99 | 1,906.62 | 1,906.62 | - |
| Jan 29, 2024 | 1,876.69 | 1,876.69 | 1,853.76 | 1,870.92 | 1,870.92 | - |
| Jan 26, 2024 | 1,859.48 | 1,876.91 | 1,844.56 | 1,876.69 | 1,876.69 | - |
| Jan 25, 2024 | 1,818.48 | 1,859.84 | 1,818.48 | 1,859.48 | 1,859.48 | - |
| Jan 24, 2024 | 1,794.58 | 1,819.61 | 1,794.58 | 1,818.48 | 1,818.48 | - |
| Jan 23, 2024 | 1,793.76 | 1,806.53 | 1,787.41 | 1,794.58 | 1,794.58 | - |
| Jan 22, 2024 | 1,788.29 | 1,798.36 | 1,772.33 | 1,793.76 | 1,793.76 | - |
| Jan 19, 2024 | 1,779.82 | 1,788.29 | 1,772.07 | 1,788.29 | 1,788.29 | - |
| Jan 18, 2024 | 1,783.80 | 1,784.51 | 1,761.66 | 1,779.82 | 1,779.82 | - |
| Jan 17, 2024 | 1,803.05 | 1,803.05 | 1,776.84 | 1,783.80 | 1,783.80 | - |
| Jan 16, 2024 | 1,848.90 | 1,848.90 | 1,801.65 | 1,803.05 | 1,803.05 | - |
| Jan 12, 2024 | 1,823.74 | 1,861.29 | 1,823.74 | 1,848.90 | 1,848.90 | - |
| Jan 11, 2024 | 1,812.65 | 1,830.06 | 1,812.65 | 1,823.74 | 1,823.74 | - |
| Jan 10, 2024 | 1,833.91 | 1,833.91 | 1,806.45 | 1,812.65 | 1,812.65 | - |
| Jan 9, 2024 | 1,863.39 | 1,863.39 | 1,829.54 | 1,833.91 | 1,833.91 | - |
| Jan 8, 2024 | 1,880.05 | 1,880.05 | 1,826.10 | 1,863.39 | 1,863.39 | - |
| Jan 5, 2024 | 1,882.25 | 1,901.56 | 1,871.80 | 1,880.05 | 1,880.05 | - |
| Jan 4, 2024 | 1,917.42 | 1,940.57 | 1,880.90 | 1,882.25 | 1,882.25 | - |
| Jan 3, 2024 | 1,879.21 | 1,925.42 | 1,875.34 | 1,917.42 | 1,917.42 | - |
| Jan 2, 2024 | 1,862.47 | 1,895.18 | 1,862.47 | 1,879.21 | 1,879.21 | - |
| Dec 29, 2023 | 1,863.26 | 1,875.37 | 1,859.70 | 1,862.47 | 1,862.47 | - |
| Dec 28, 2023 | 1,897.65 | 1,897.65 | 1,863.09 | 1,863.26 | 1,863.26 | - |
| Dec 27, 2023 | 1,908.03 | 1,911.57 | 1,892.79 | 1,897.65 | 1,897.65 | - |
| Dec 26, 2023 | 1,883.83 | 1,917.11 | 1,883.83 | 1,908.03 | 1,908.03 | - |
| Dec 22, 2023 | 1,881.06 | 1,901.91 | 1,881.06 | 1,883.83 | 1,883.83 | - |
| Dec 21, 2023 | 1,874.70 | 1,884.78 | 1,863.91 | 1,881.06 | 1,881.06 | - |
| Dec 20, 2023 | 1,888.81 | 1,911.25 | 1,872.76 | 1,874.70 | 1,874.70 | - |
| Dec 19, 2023 | 1,867.23 | 1,890.30 | 1,863.90 | 1,888.81 | 1,888.81 | - |
| Dec 18, 2023 | 1,843.24 | 1,885.53 | 1,843.24 | 1,867.23 | 1,867.23 | - |
| Dec 15, 2023 | 1,856.38 | 1,856.38 | 1,829.55 | 1,843.24 | 1,843.24 | - |
| Dec 14, 2023 | 1,803.83 | 1,857.23 | 1,803.83 | 1,856.38 | 1,856.38 | - |
| Dec 13, 2023 | 1,773.27 | 1,805.07 | 1,768.34 | 1,803.83 | 1,803.83 | - |
| Dec 12, 2023 | 1,796.18 | 1,796.18 | 1,764.29 | 1,773.27 | 1,773.27 | - |
| Dec 11, 2023 | 1,791.36 | 1,801.55 | 1,786.70 | 1,796.18 | 1,796.18 | - |
| Dec 8, 2023 | 1,770.84 | 1,798.74 | 1,770.84 | 1,791.36 | 1,791.36 | - |
| Dec 7, 2023 | 1,779.87 | 1,797.68 | 1,765.59 | 1,770.84 | 1,770.84 | - |
| Dec 6, 2023 | 1,820.41 | 1,820.41 | 1,778.92 | 1,779.87 | 1,779.87 | - |
| Dec 5, 2023 | 1,847.24 | 1,851.72 | 1,819.57 | 1,820.41 | 1,820.41 | - |
| Dec 4, 2023 | 1,858.27 | 1,858.27 | 1,834.43 | 1,847.24 | 1,847.24 | - |
| Dec 1, 2023 | 1,851.88 | 1,883.42 | 1,843.86 | 1,858.27 | 1,858.27 | - |
| Nov 30, 2023 | 1,838.21 | 1,877.73 | 1,829.98 | 1,851.88 | 1,851.88 | - |
| Nov 29, 2023 | 1,850.29 | 1,864.78 | 1,832.34 | 1,838.21 | 1,838.21 | - |
| Nov 28, 2023 | 1,845.04 | 1,866.45 | 1,843.42 | 1,850.29 | 1,850.29 | - |
| Nov 27, 2023 | 1,851.63 | 1,851.63 | 1,830.56 | 1,845.04 | 1,845.04 | - |
| Nov 24, 2023 | 1,843.20 | 1,868.21 | 1,843.20 | 1,851.63 | 1,851.63 | - |
| Nov 22, 2023 | 1,847.14 | 1,847.14 | 1,794.44 | 1,843.20 | 1,843.20 | - |
| Nov 21, 2023 | 1,856.68 | 1,856.68 | 1,834.11 | 1,847.14 | 1,847.14 | - |
| Nov 20, 2023 | 1,847.29 | 1,871.36 | 1,847.29 | 1,856.68 | 1,856.68 | - |
| Nov 17, 2023 | 1,805.19 | 1,860.57 | 1,805.19 | 1,847.29 | 1,847.29 | - |
| Nov 16, 2023 | 1,848.57 | 1,848.57 | 1,783.45 | 1,805.19 | 1,805.19 | - |
| Nov 15, 2023 | 1,854.60 | 1,872.91 | 1,847.79 | 1,848.57 | 1,848.57 | - |
| Nov 14, 2023 | 1,837.98 | 1,858.74 | 1,837.98 | 1,854.60 | 1,854.60 | - |
| Nov 13, 2023 | 1,823.17 | 1,839.99 | 1,821.11 | 1,837.98 | 1,837.98 | - |
| Nov 10, 2023 | 1,796.17 | 1,826.04 | 1,796.17 | 1,823.17 | 1,823.17 | - |
| Nov 9, 2023 | 1,799.55 | 1,821.46 | 1,795.60 | 1,796.17 | 1,796.17 | - |
| Nov 8, 2023 | 1,826.75 | 1,829.80 | 1,797.21 | 1,799.55 | 1,799.55 | - |
| Nov 7, 2023 | 1,871.23 | 1,871.23 | 1,818.37 | 1,826.75 | 1,826.75 | - |
| Nov 6, 2023 | 1,885.85 | 1,901.68 | 1,864.93 | 1,871.23 | 1,871.23 | - |
| Nov 3, 2023 | 1,914.53 | 1,914.53 | 1,876.67 | 1,885.85 | 1,885.85 | - |
| Nov 2, 2023 | 1,861.19 | 1,915.81 | 1,860.02 | 1,914.53 | 1,914.53 | - |
| Nov 1, 2023 | 1,863.13 | 1,888.76 | 1,856.41 | 1,861.19 | 1,861.19 | - |
| Oct 31, 2023 | 1,853.26 | 1,864.99 | 1,834.10 | 1,863.13 | 1,863.13 | - |
| Oct 30, 2023 | 1,848.38 | 1,869.19 | 1,834.23 | 1,853.26 | 1,853.26 | - |
| Oct 27, 2023 | 1,882.30 | 1,884.78 | 1,839.19 | 1,848.38 | 1,848.38 | - |
| Oct 26, 2023 | 1,899.64 | 1,899.64 | 1,862.46 | 1,882.30 | 1,882.30 | - |
| Oct 25, 2023 | 1,902.45 | 1,913.09 | 1,889.92 | 1,899.64 | 1,899.64 | - |
| Oct 24, 2023 | 1,929.96 | 1,936.70 | 1,901.90 | 1,902.45 | 1,902.45 | - |
| Oct 23, 2023 | 1,957.32 | 1,957.32 | 1,922.77 | 1,929.96 | 1,929.96 | - |
| Oct 20, 2023 | 1,989.61 | 1,994.95 | 1,955.24 | 1,957.32 | 1,957.32 | - |
| Oct 19, 2023 | 1,993.18 | 2,003.59 | 1,966.62 | 1,989.61 | 1,989.61 | - |
| Oct 18, 2023 | 1,972.82 | 1,999.22 | 1,972.82 | 1,993.18 | 1,993.18 | - |
| Oct 17, 2023 | 1,956.17 | 1,977.63 | 1,955.27 | 1,972.82 | 1,972.82 | - |
| Oct 16, 2023 | 1,940.14 | 1,960.61 | 1,937.65 | 1,956.17 | 1,956.17 | - |
| Oct 13, 2023 | 1,901.00 | 1,952.31 | 1,901.00 | 1,940.14 | 1,940.14 | - |
| Oct 12, 2023 | 1,895.94 | 1,914.24 | 1,889.33 | 1,901.00 | 1,901.00 | - |
| Oct 11, 2023 | 1,904.59 | 1,904.59 | 1,870.11 | 1,895.94 | 1,895.94 | - |
| Oct 10, 2023 | 1,896.68 | 1,915.61 | 1,888.57 | 1,904.59 | 1,904.59 | - |
| Oct 9, 2023 | 1,829.25 | 1,903.35 | 1,829.25 | 1,896.68 | 1,896.68 | - |
| Oct 6, 2023 | 1,806.64 | 1,847.83 | 1,796.33 | 1,829.25 | 1,829.25 | - |
| Oct 5, 2023 | 1,813.45 | 1,824.33 | 1,797.46 | 1,806.64 | 1,806.64 | - |
| Oct 4, 2023 | 1,881.88 | 1,881.88 | 1,799.95 | 1,813.45 | 1,813.45 | - |
| Oct 3, 2023 | 1,891.74 | 1,891.74 | 1,861.18 | 1,881.88 | 1,881.88 | - |
| Oct 2, 2023 | 1,933.81 | 1,936.71 | 1,878.56 | 1,891.74 | 1,891.74 | - |
| Sep 29, 2023 | 1,973.62 | 1,973.62 | 1,928.26 | 1,933.81 | 1,933.81 | - |
| Sep 28, 2023 | 1,967.20 | 1,987.97 | 1,962.20 | 1,973.62 | 1,973.62 | - |
| Sep 27, 2023 | 1,920.70 | 1,974.71 | 1,920.70 | 1,967.20 | 1,967.20 | - |
| Sep 26, 2023 | 1,933.38 | 1,933.75 | 1,913.34 | 1,920.70 | 1,920.70 | - |
| Sep 25, 2023 | 1,909.49 | 1,935.85 | 1,908.18 | 1,933.38 | 1,933.38 | - |
| Sep 22, 2023 | 1,913.07 | 1,941.72 | 1,907.35 | 1,909.49 | 1,909.49 | - |
| Sep 21, 2023 | 1,932.06 | 1,958.93 | 1,910.34 | 1,913.07 | 1,913.07 | - |
| Sep 20, 2023 | 1,951.61 | 1,965.57 | 1,931.38 | 1,932.06 | 1,932.06 | - |
| Sep 19, 2023 | 1,974.01 | 1,991.88 | 1,942.53 | 1,951.61 | 1,951.61 | - |
| Sep 18, 2023 | 1,960.26 | 1,986.73 | 1,960.26 | 1,974.01 | 1,974.01 | - |
| Sep 15, 2023 | 1,987.97 | 1,987.97 | 1,958.48 | 1,960.26 | 1,960.26 | - |
| Sep 14, 2023 | 1,964.12 | 1,995.14 | 1,964.12 | 1,987.97 | 1,987.97 | - |
| Sep 13, 2023 | 1,974.32 | 1,982.55 | 1,951.51 | 1,964.12 | 1,964.12 | - |
| Sep 12, 2023 | 1,934.20 | 1,980.32 | 1,934.20 | 1,974.32 | 1,974.32 | - |
| Sep 11, 2023 | 1,958.25 | 1,980.39 | 1,928.10 | 1,934.20 | 1,934.20 | - |
| Sep 8, 2023 | 1,930.87 | 1,972.12 | 1,930.87 | 1,958.25 | 1,958.25 | - |
| Sep 7, 2023 | 1,931.81 | 1,942.52 | 1,925.64 | 1,930.87 | 1,930.87 | - |
| Sep 6, 2023 | 1,924.91 | 1,941.76 | 1,914.98 | 1,931.81 | 1,931.81 | - |
| Sep 5, 2023 | 1,916.59 | 1,944.88 | 1,916.59 | 1,924.91 | 1,924.91 | - |
| Sep 1, 2023 | 1,877.75 | 1,919.29 | 1,877.75 | 1,916.59 | 1,916.59 | - |
| Aug 31, 2023 | 1,876.95 | 1,881.35 | 1,862.01 | 1,877.75 | 1,877.75 | - |
| Aug 30, 2023 | 1,870.25 | 1,881.75 | 1,870.25 | 1,876.95 | 1,876.95 | - |
| Aug 29, 2023 | 1,861.15 | 1,870.70 | 1,849.90 | 1,870.25 | 1,870.25 | - |
| Aug 28, 2023 | 1,851.49 | 1,875.84 | 1,850.61 | 1,861.15 | 1,861.15 | - |
| Aug 25, 2023 | 1,832.16 | 1,860.10 | 1,826.21 | 1,851.49 | 1,851.49 | - |
| Aug 24, 2023 | 1,843.47 | 1,849.35 | 1,826.69 | 1,832.16 | 1,832.16 | - |
| Aug 23, 2023 | 1,850.86 | 1,850.86 | 1,813.30 | 1,843.47 | 1,843.47 | - |
| Aug 22, 2023 | 1,861.55 | 1,871.56 | 1,850.20 | 1,850.86 | 1,850.86 | - |
| Aug 21, 2023 | 1,869.96 | 1,888.65 | 1,849.74 | 1,861.55 | 1,861.55 | - |
| Aug 18, 2023 | 1,853.14 | 1,873.67 | 1,837.74 | 1,869.96 | 1,869.96 | - |
| Aug 17, 2023 | 1,834.79 | 1,877.21 | 1,834.79 | 1,853.14 | 1,853.14 | - |
| Aug 16, 2023 | 1,844.98 | 1,870.19 | 1,833.05 | 1,834.79 | 1,834.79 | - |
| Aug 15, 2023 | 1,886.05 | 1,886.05 | 1,841.49 | 1,844.98 | 1,844.98 | - |
| Aug 14, 2023 | 1,899.34 | 1,899.34 | 1,871.64 | 1,886.05 | 1,886.05 | - |
| Aug 11, 2023 | 1,873.25 | 1,901.72 | 1,870.94 | 1,899.34 | 1,899.34 | - |
| Aug 10, 2023 | 1,871.56 | 1,895.94 | 1,862.45 | 1,873.25 | 1,873.25 | - |
| Aug 9, 2023 | 1,846.87 | 1,890.45 | 1,846.87 | 1,871.56 | 1,871.56 | - |
| Aug 8, 2023 | 1,835.61 | 1,849.53 | 1,793.00 | 1,846.87 | 1,846.87 | - |
| Aug 7, 2023 | 1,830.68 | 1,847.32 | 1,829.86 | 1,835.61 | 1,835.61 | - |
| Aug 4, 2023 | 1,822.37 | 1,854.67 | 1,822.37 | 1,830.68 | 1,830.68 | - |
| Aug 3, 2023 | 1,806.22 | 1,837.84 | 1,795.23 | 1,822.37 | 1,822.37 | - |
| Aug 2, 2023 | 1,834.61 | 1,834.61 | 1,792.28 | 1,806.22 | 1,806.22 | - |
| Aug 1, 2023 | 1,837.80 | 1,837.80 | 1,812.48 | 1,834.61 | 1,834.61 | - |
| Jul 31, 2023 | 1,808.54 | 1,841.07 | 1,808.54 | 1,837.80 | 1,837.80 | - |
| Jul 28, 2023 | 1,793.02 | 1,809.30 | 1,781.46 | 1,808.54 | 1,808.54 | - |
| Jul 27, 2023 | 1,806.14 | 1,825.73 | 1,788.35 | 1,793.02 | 1,793.02 | - |
| Jul 26, 2023 | 1,808.87 | 1,814.21 | 1,788.73 | 1,806.14 | 1,806.14 | - |
| Jul 25, 2023 | 1,797.94 | 1,820.00 | 1,785.02 | 1,808.87 | 1,808.87 | - |
| Jul 24, 2023 | 1,766.08 | 1,814.02 | 1,766.08 | 1,797.94 | 1,797.94 | - |
| Jul 21, 2023 | 1,747.45 | 1,766.89 | 1,745.90 | 1,766.08 | 1,766.08 | - |
| Jul 20, 2023 | 1,723.97 | 1,750.19 | 1,723.97 | 1,747.45 | 1,747.45 | - |
| Jul 19, 2023 | 1,710.61 | 1,735.53 | 1,710.61 | 1,723.97 | 1,723.97 | - |
| Jul 18, 2023 | 1,682.02 | 1,725.03 | 1,680.05 | 1,710.61 | 1,710.61 | - |
| Jul 17, 2023 | 1,686.40 | 1,693.54 | 1,678.97 | 1,682.02 | 1,682.02 | - |
| Jul 14, 2023 | 1,734.58 | 1,734.58 | 1,683.45 | 1,686.40 | 1,686.40 | - |
| Jul 13, 2023 | 1,732.15 | 1,751.78 | 1,719.69 | 1,734.58 | 1,734.58 | - |
| Jul 12, 2023 | 1,715.78 | 1,742.19 | 1,715.78 | 1,732.15 | 1,732.15 | - |
| Jul 11, 2023 | 1,679.10 | 1,718.07 | 1,679.10 | 1,715.78 | 1,715.78 | - |
| Jul 10, 2023 | 1,671.49 | 1,687.38 | 1,667.15 | 1,679.10 | 1,679.10 | - |
| Jul 7, 2023 | 1,630.03 | 1,686.17 | 1,624.87 | 1,671.49 | 1,671.49 | - |
| Jul 6, 2023 | 1,673.42 | 1,673.42 | 1,618.30 | 1,630.03 | 1,630.03 | - |
| Jul 5, 2023 | 1,687.43 | 1,690.16 | 1,665.98 | 1,673.42 | 1,673.42 | - |
| Jul 3, 2023 | 1,679.30 | 1,699.39 | 1,679.30 | 1,687.43 | 1,687.43 | - |
| Jun 30, 2023 | 1,666.28 | 1,688.29 | 1,664.50 | 1,679.30 | 1,679.30 | - |
| Jun 29, 2023 | 1,649.59 | 1,666.48 | 1,648.24 | 1,666.28 | 1,666.28 | - |
| Jun 28, 2023 | 1,636.82 | 1,651.83 | 1,620.41 | 1,649.59 | 1,649.59 | - |
| Jun 27, 2023 | 1,638.74 | 1,645.54 | 1,626.04 | 1,636.82 | 1,636.82 | - |
| Jun 26, 2023 | 1,611.11 | 1,647.42 | 1,611.11 | 1,638.74 | 1,638.74 | - |
| Jun 23, 2023 | 1,622.85 | 1,622.85 | 1,597.05 | 1,611.11 | 1,611.11 | - |
| Jun 22, 2023 | 1,646.18 | 1,646.18 | 1,611.35 | 1,622.85 | 1,622.85 | - |
| Jun 21, 2023 | 1,630.08 | 1,658.17 | 1,624.17 | 1,646.18 | 1,646.18 | - |
| Jun 20, 2023 | 1,666.40 | 1,666.40 | 1,619.67 | 1,630.08 | 1,630.08 | - |
| Jun 16, 2023 | 1,666.85 | 1,676.21 | 1,660.33 | 1,666.40 | 1,666.40 | - |
| Jun 15, 2023 | 1,648.17 | 1,679.59 | 1,648.17 | 1,666.85 | 1,666.85 | - |
| Jun 14, 2023 | 1,666.64 | 1,690.95 | 1,635.57 | 1,648.17 | 1,648.17 | - |
| Jun 13, 2023 | 1,658.57 | 1,700.56 | 1,658.57 | 1,666.64 | 1,666.64 | - |
| Jun 12, 2023 | 1,679.82 | 1,679.82 | 1,647.72 | 1,658.57 | 1,658.57 | - |
| Jun 9, 2023 | 1,683.26 | 1,692.11 | 1,669.89 | 1,679.82 | 1,679.82 | - |
| Jun 8, 2023 | 1,689.92 | 1,695.22 | 1,658.87 | 1,683.26 | 1,683.26 | - |
| Jun 7, 2023 | 1,641.88 | 1,690.46 | 1,641.88 | 1,689.92 | 1,689.92 | - |
| Jun 6, 2023 | 1,631.12 | 1,642.46 | 1,606.74 | 1,641.88 | 1,641.88 | - |
| Jun 5, 2023 | 1,643.23 | 1,668.86 | 1,627.06 | 1,631.12 | 1,631.12 | - |
| Jun 2, 2023 | 1,595.15 | 1,649.47 | 1,595.15 | 1,643.23 | 1,643.23 | - |
| Jun 1, 2023 | 1,576.68 | 1,615.18 | 1,574.64 | 1,595.15 | 1,595.15 | - |
| May 31, 2023 | 1,610.33 | 1,610.33 | 1,571.48 | 1,576.68 | 1,576.68 | - |
| May 30, 2023 | 1,632.29 | 1,632.29 | 1,595.24 | 1,610.33 | 1,610.33 | - |
| May 26, 2023 | 1,630.42 | 1,645.35 | 1,622.04 | 1,632.29 | 1,632.29 | - |
| May 25, 2023 | 1,666.89 | 1,666.89 | 1,614.99 | 1,630.42 | 1,630.42 | - |
| May 24, 2023 | 1,659.79 | 1,677.44 | 1,651.77 | 1,666.89 | 1,666.89 | - |
| May 23, 2023 | 1,649.66 | 1,680.94 | 1,649.66 | 1,659.79 | 1,659.79 | - |
| May 22, 2023 | 1,647.44 | 1,664.25 | 1,643.14 | 1,649.66 | 1,649.66 | - |
| May 19, 2023 | 1,636.85 | 1,661.97 | 1,636.85 | 1,647.44 | 1,647.44 | - |
| May 18, 2023 | 1,633.95 | 1,638.51 | 1,609.45 | 1,636.85 | 1,636.85 | - |
| May 17, 2023 | 1,599.09 | 1,641.89 | 1,599.09 | 1,633.95 | 1,633.95 | - |
| May 16, 2023 | 1,642.76 | 1,642.76 | 1,598.21 | 1,599.09 | 1,599.09 | - |
| May 15, 2023 | 1,628.01 | 1,649.98 | 1,624.42 | 1,642.76 | 1,642.76 | - |
| May 12, 2023 | 1,627.03 | 1,646.81 | 1,617.48 | 1,628.01 | 1,628.01 | - |
| May 11, 2023 | 1,646.40 | 1,646.40 | 1,612.12 | 1,627.03 | 1,627.03 | - |
| May 10, 2023 | 1,657.01 | 1,666.13 | 1,634.84 | 1,646.40 | 1,646.40 | - |
| May 9, 2023 | 1,656.25 | 1,671.25 | 1,638.86 | 1,657.01 | 1,657.01 | - |
| May 8, 2023 | 1,654.94 | 1,690.31 | 1,654.94 | 1,656.25 | 1,656.25 | - |
| May 5, 2023 | 1,602.74 | 1,667.13 | 1,602.74 | 1,654.94 | 1,654.94 | - |
| May 4, 2023 | 1,625.95 | 1,645.07 | 1,601.37 | 1,602.74 | 1,602.74 | - |
| May 3, 2023 | 1,662.96 | 1,662.96 | 1,624.48 | 1,625.95 | 1,625.95 | - |
| May 2, 2023 | 1,741.09 | 1,741.09 | 1,645.00 | 1,662.96 | 1,662.96 | - |
| May 1, 2023 | 1,754.39 | 1,757.28 | 1,729.57 | 1,741.09 | 1,741.09 | - |
| Apr 28, 2023 | 1,724.12 | 1,763.67 | 1,711.84 | 1,754.39 | 1,754.39 | - |
| Apr 27, 2023 | 1,724.36 | 1,734.63 | 1,702.73 | 1,724.12 | 1,724.12 | - |
| Apr 26, 2023 | 1,740.09 | 1,751.62 | 1,714.26 | 1,724.36 | 1,724.36 | - |
| Apr 25, 2023 | 1,779.53 | 1,779.53 | 1,733.42 | 1,740.09 | 1,740.09 | - |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,995.43
-0.36%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%