Chicago Options - Delayed Quote • USD
Russell 3000 (^RUA)
At close: April 25 at 4:30 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 25, 2024 | 2,889.46 | 2,893.38 | 2,854.91 | 2,888.01 | 2,888.01 | - |
Apr 24, 2024 | 2,906.09 | 2,912.23 | 2,887.52 | 2,901.83 | 2,901.83 | - |
Apr 23, 2024 | 2,874.25 | 2,906.07 | 2,874.25 | 2,902.14 | 2,902.14 | - |
Apr 22, 2024 | 2,848.26 | 2,881.60 | 2,841.94 | 2,865.61 | 2,865.61 | - |
Apr 19, 2024 | 2,860.72 | 2,867.04 | 2,832.50 | 2,840.52 | 2,840.52 | - |
Apr 18, 2024 | 2,873.20 | 2,888.88 | 2,857.29 | 2,861.95 | 2,861.95 | - |
Apr 17, 2024 | 2,896.26 | 2,900.91 | 2,860.99 | 2,868.18 | 2,868.18 | - |
Apr 16, 2024 | 2,890.39 | 2,901.13 | 2,878.75 | 2,885.76 | 2,885.76 | - |
Apr 15, 2024 | 2,944.42 | 2,954.66 | 2,887.25 | 2,892.64 | 2,892.64 | - |
Apr 12, 2024 | 2,960.28 | 2,960.28 | 2,920.80 | 2,929.53 | 2,929.53 | - |
Apr 11, 2024 | 2,961.61 | 2,980.81 | 2,941.31 | 2,974.09 | 2,974.09 | - |
Apr 10, 2024 | 2,960.22 | 2,964.48 | 2,941.61 | 2,953.42 | 2,953.42 | - |
Apr 9, 2024 | 2,990.92 | 2,993.11 | 2,958.42 | 2,985.50 | 2,985.50 | - |
Apr 8, 2024 | 2,984.60 | 2,989.59 | 2,978.29 | 2,981.06 | 2,981.06 | - |
Apr 5, 2024 | 2,949.58 | 2,990.11 | 2,949.58 | 2,980.07 | 2,980.07 | - |
Apr 4, 2024 | 2,998.07 | 3,010.44 | 2,947.64 | 2,948.25 | 2,948.25 | - |
Apr 3, 2024 | 2,975.25 | 2,993.35 | 2,973.48 | 2,984.22 | 2,984.22 | - |
Apr 2, 2024 | 2,989.07 | 2,989.07 | 2,968.38 | 2,979.71 | 2,979.71 | - |
Apr 1, 2024 | 3,014.57 | 3,016.66 | 2,996.93 | 3,004.22 | 3,004.22 | - |
Mar 28, 2024 | 3,008.75 | 3,018.15 | 3,008.59 | 3,012.90 | 3,012.90 | - |
Mar 27, 2024 | 2,990.11 | 3,009.53 | 2,988.79 | 3,008.75 | 3,008.75 | - |
Mar 26, 2024 | 2,992.13 | 2,998.58 | 2,980.58 | 2,980.68 | 2,980.68 | - |
Mar 25, 2024 | 2,991.66 | 2,994.56 | 2,987.05 | 2,987.89 | 2,987.89 | - |
Mar 22, 2024 | 3,004.46 | 3,004.46 | 2,993.53 | 2,995.59 | 2,995.59 | - |
Mar 21, 2024 | 3,005.89 | 3,013.76 | 3,002.88 | 3,003.20 | 3,003.20 | - |
Mar 20, 2024 | 2,962.40 | 2,992.69 | 2,958.37 | 2,991.29 | 2,991.29 | - |
Mar 19, 2024 | 2,939.00 | 2,962.53 | 2,935.00 | 2,961.58 | 2,961.58 | - |
Mar 18, 2024 | 2,949.84 | 2,958.58 | 2,942.98 | 2,944.94 | 2,944.94 | - |
Mar 15, 2024 | 2,932.79 | 2,940.29 | 2,922.42 | 2,929.51 | 2,929.51 | - |
Mar 14, 2024 | 2,962.85 | 2,964.28 | 2,930.29 | 2,946.21 | 2,946.21 | - |
Mar 13, 2024 | 2,962.03 | 2,967.70 | 2,952.64 | 2,959.22 | 2,959.22 | - |
Mar 12, 2024 | 2,942.59 | 2,965.56 | 2,930.57 | 2,962.99 | 2,962.99 | - |
Mar 11, 2024 | 2,931.84 | 2,937.69 | 2,919.52 | 2,933.64 | 2,933.64 | - |
Mar 8, 2024 | 2,958.69 | 2,976.51 | 2,934.97 | 2,938.63 | 2,938.63 | - |
Mar 7, 2024 | 2,942.93 | 2,961.04 | 2,941.38 | 2,956.73 | 2,956.73 | - |
Mar 6, 2024 | 2,926.15 | 2,940.03 | 2,919.87 | 2,927.43 | 2,927.43 | - |
Mar 5, 2024 | 2,928.97 | 2,932.05 | 2,899.35 | 2,911.19 | 2,911.19 | - |
Mar 4, 2024 | 2,943.06 | 2,952.53 | 2,940.48 | 2,941.78 | 2,941.78 | - |
Mar 1, 2024 | 2,922.88 | 2,946.28 | 2,919.96 | 2,944.86 | 2,944.86 | - |
Feb 29, 2024 | 2,917.35 | 2,926.82 | 2,902.95 | 2,922.16 | 2,922.16 | - |
Feb 28, 2024 | 2,904.79 | 2,912.04 | 2,900.16 | 2,906.84 | 2,906.84 | - |
Feb 27, 2024 | 2,910.35 | 2,913.81 | 2,901.08 | 2,912.51 | 2,912.51 | - |
Feb 26, 2024 | 2,914.85 | 2,917.70 | 2,904.43 | 2,904.90 | 2,904.90 | - |
Feb 23, 2024 | 2,919.00 | 2,923.61 | 2,908.38 | 2,913.22 | 2,913.22 | - |
Feb 22, 2024 | 2,877.49 | 2,915.37 | 2,876.70 | 2,911.40 | 2,911.40 | - |
Feb 21, 2024 | 2,845.77 | 2,855.15 | 2,834.80 | 2,854.62 | 2,854.62 | - |
Feb 20, 2024 | 2,859.39 | 2,862.79 | 2,842.05 | 2,853.41 | 2,853.41 | - |
Feb 16, 2024 | 2,885.47 | 2,890.63 | 2,870.00 | 2,882.64 | 2,882.64 | - |
Feb 15, 2024 | 2,871.45 | 2,889.63 | 2,869.37 | 2,888.23 | 2,888.23 | - |
Feb 14, 2024 | 2,852.52 | 2,868.64 | 2,841.39 | 2,867.63 | 2,867.63 | - |
Feb 13, 2024 | 2,840.43 | 2,848.94 | 2,817.30 | 2,835.92 | 2,835.92 | - |
Feb 12, 2024 | 2,879.89 | 2,895.63 | 2,878.60 | 2,881.20 | 2,881.20 | - |
Feb 9, 2024 | 2,864.13 | 2,882.09 | 2,864.13 | 2,879.97 | 2,879.97 | - |
Feb 8, 2024 | 2,855.10 | 2,862.96 | 2,853.32 | 2,861.63 | 2,861.63 | - |
Feb 7, 2024 | 2,834.19 | 2,859.17 | 2,834.19 | 2,855.49 | 2,855.49 | - |
Feb 6, 2024 | 2,825.40 | 2,834.38 | 2,822.20 | 2,833.50 | 2,833.50 | - |
Feb 5, 2024 | 2,834.07 | 2,834.07 | 2,809.51 | 2,824.28 | 2,824.28 | - |
Feb 2, 2024 | 2,802.93 | 2,846.18 | 2,802.79 | 2,837.13 | 2,837.13 | - |
Feb 1, 2024 | 2,785.68 | 2,811.29 | 2,778.52 | 2,811.01 | 2,811.01 | - |
Jan 31, 2024 | 2,808.47 | 2,814.08 | 2,775.93 | 2,776.35 | 2,776.35 | - |
Jan 30, 2024 | 2,824.04 | 2,827.60 | 2,819.01 | 2,823.75 | 2,823.75 | - |
Jan 29, 2024 | 2,803.72 | 2,828.06 | 2,802.81 | 2,827.65 | 2,827.65 | - |
Jan 26, 2024 | 2,804.44 | 2,812.59 | 2,798.64 | 2,803.40 | 2,803.40 | - |
Jan 25, 2024 | 2,802.10 | 2,806.99 | 2,790.28 | 2,804.14 | 2,804.14 | - |
Jan 24, 2024 | 2,808.68 | 2,810.81 | 2,788.19 | 2,789.57 | 2,789.57 | - |
Jan 23, 2024 | 2,789.12 | 2,791.59 | 2,779.29 | 2,790.47 | 2,790.47 | - |
Jan 22, 2024 | 2,784.68 | 2,794.19 | 2,779.53 | 2,784.57 | 2,784.57 | - |
Jan 19, 2024 | 2,749.61 | 2,773.82 | 2,742.32 | 2,773.71 | 2,773.71 | - |
Jan 18, 2024 | 2,730.05 | 2,742.82 | 2,716.63 | 2,740.49 | 2,740.49 | - |
Jan 17, 2024 | 2,715.17 | 2,719.65 | 2,703.33 | 2,717.50 | 2,717.50 | - |
Jan 16, 2024 | 2,737.13 | 2,743.13 | 2,723.00 | 2,733.52 | 2,733.52 | - |
Jan 12, 2024 | 2,753.55 | 2,759.50 | 2,738.34 | 2,745.75 | 2,745.75 | - |
Jan 11, 2024 | 2,752.72 | 2,754.61 | 2,721.00 | 2,744.74 | 2,744.74 | - |
Jan 10, 2024 | 2,736.02 | 2,751.90 | 2,731.61 | 2,747.93 | 2,747.93 | - |
Jan 9, 2024 | 2,724.52 | 2,739.24 | 2,719.33 | 2,733.75 | 2,733.75 | - |
Jan 8, 2024 | 2,704.28 | 2,739.98 | 2,702.23 | 2,739.60 | 2,739.60 | - |
Jan 5, 2024 | 2,693.70 | 2,714.13 | 2,692.73 | 2,699.94 | 2,699.94 | - |
Jan 4, 2024 | 2,698.36 | 2,716.20 | 2,694.72 | 2,695.24 | 2,695.24 | - |
Jan 3, 2024 | 2,715.15 | 2,718.41 | 2,700.59 | 2,703.05 | 2,703.05 | - |
Jan 2, 2024 | 2,730.76 | 2,739.26 | 2,719.56 | 2,730.88 | 2,730.88 | - |
Dec 29, 2023 | 2,758.72 | 2,761.30 | 2,739.99 | 2,748.21 | 2,748.21 | - |
Dec 28, 2023 | 2,761.05 | 2,765.30 | 2,758.26 | 2,759.62 | 2,759.62 | - |
Dec 27, 2023 | 2,755.11 | 2,761.67 | 2,752.28 | 2,759.22 | 2,759.22 | - |
Dec 26, 2023 | 2,744.32 | 2,760.33 | 2,744.07 | 2,754.72 | 2,754.72 | - |
Dec 22, 2023 | 2,742.18 | 2,751.26 | 2,731.08 | 2,741.20 | 2,741.20 | - |
Dec 21, 2023 | 2,723.97 | 2,736.10 | 2,712.88 | 2,735.08 | 2,735.08 | - |
Dec 20, 2023 | 2,742.27 | 2,753.71 | 2,704.72 | 2,705.16 | 2,705.16 | - |
Dec 19, 2023 | 2,731.50 | 2,747.18 | 2,731.44 | 2,747.03 | 2,747.03 | - |
Dec 18, 2023 | 2,721.59 | 2,732.05 | 2,720.59 | 2,727.44 | 2,727.44 | - |
Dec 15, 2023 | 2,717.12 | 2,722.07 | 2,708.12 | 2,716.54 | 2,716.54 | - |
Dec 14, 2023 | 2,711.85 | 2,729.79 | 2,703.73 | 2,719.21 | 2,719.21 | - |
Dec 13, 2023 | 2,664.13 | 2,705.29 | 2,661.17 | 2,704.42 | 2,704.42 | - |
Dec 12, 2023 | 2,652.49 | 2,663.84 | 2,643.07 | 2,662.94 | 2,662.94 | - |
Dec 11, 2023 | 2,640.33 | 2,652.84 | 2,636.90 | 2,652.24 | 2,652.24 | - |
Dec 8, 2023 | 2,625.11 | 2,644.69 | 2,623.70 | 2,641.93 | 2,641.93 | - |
Dec 7, 2023 | 2,614.38 | 2,632.38 | 2,614.38 | 2,630.18 | 2,630.18 | - |
Dec 6, 2023 | 2,626.00 | 2,633.93 | 2,608.41 | 2,609.79 | 2,609.79 | - |
Dec 5, 2023 | 2,619.00 | 2,626.28 | 2,613.07 | 2,619.40 | 2,619.40 | - |
Dec 4, 2023 | 2,623.98 | 2,626.16 | 2,610.87 | 2,624.88 | 2,624.88 | - |
Dec 1, 2023 | 2,609.85 | 2,636.18 | 2,605.11 | 2,635.08 | 2,635.08 | - |
Nov 30, 2023 | 2,604.32 | 2,614.02 | 2,596.86 | 2,612.87 | 2,612.87 | - |
Nov 29, 2023 | 2,610.29 | 2,624.02 | 2,600.87 | 2,602.81 | 2,602.81 | - |
Nov 28, 2023 | 2,598.04 | 2,610.12 | 2,593.65 | 2,601.98 | 2,601.98 | - |
Nov 27, 2023 | 2,602.65 | 2,605.68 | 2,597.19 | 2,600.27 | 2,600.27 | - |
Nov 24, 2023 | 2,601.44 | 2,605.34 | 2,600.23 | 2,605.33 | 2,605.33 | - |
Nov 22, 2023 | 2,600.36 | 2,608.11 | 2,595.67 | 2,601.98 | 2,601.98 | - |
Nov 21, 2023 | 2,594.31 | 2,594.31 | 2,584.95 | 2,590.61 | 2,590.61 | - |
Nov 20, 2023 | 2,577.10 | 2,603.39 | 2,577.10 | 2,598.15 | 2,598.15 | - |
Nov 17, 2023 | 2,577.43 | 2,582.23 | 2,571.64 | 2,579.38 | 2,579.38 | - |
Nov 16, 2023 | 2,572.23 | 2,576.65 | 2,562.13 | 2,572.97 | 2,572.97 | - |
Nov 15, 2023 | 2,573.59 | 2,587.36 | 2,570.70 | 2,574.29 | 2,574.29 | - |
Nov 14, 2023 | 2,536.24 | 2,576.06 | 2,536.24 | 2,569.78 | 2,569.78 | - |
Nov 13, 2023 | 2,510.04 | 2,519.10 | 2,503.30 | 2,513.85 | 2,513.85 | - |
Nov 10, 2023 | 2,483.40 | 2,516.96 | 2,456.26 | 2,515.65 | 2,515.65 | - |
Nov 9, 2023 | 2,502.49 | 2,507.24 | 2,476.57 | 2,478.42 | 2,478.42 | - |
Nov 8, 2023 | 2,502.92 | 2,507.41 | 2,488.94 | 2,500.54 | 2,500.54 | - |
Nov 7, 2023 | 2,494.26 | 2,505.00 | 2,487.31 | 2,500.55 | 2,500.55 | - |
Nov 6, 2023 | 2,495.45 | 2,499.86 | 2,482.70 | 2,493.11 | 2,493.11 | - |
Nov 3, 2023 | 2,472.19 | 2,502.25 | 2,472.19 | 2,493.26 | 2,493.26 | - |
Nov 2, 2023 | 2,431.50 | 2,466.19 | 2,431.50 | 2,465.21 | 2,465.21 | - |
Nov 1, 2023 | 2,397.33 | 2,421.05 | 2,395.87 | 2,417.85 | 2,417.85 | - |
Oct 31, 2023 | 2,378.91 | 2,395.62 | 2,371.52 | 2,394.59 | 2,394.59 | - |
Oct 30, 2023 | 2,359.49 | 2,384.42 | 2,359.30 | 2,378.38 | 2,378.38 | - |
Oct 27, 2023 | 2,375.08 | 2,375.84 | 2,344.37 | 2,351.42 | 2,351.42 | - |
Oct 26, 2023 | 2,384.59 | 2,389.08 | 2,358.74 | 2,364.63 | 2,364.63 | - |
Oct 25, 2023 | 2,415.72 | 2,415.84 | 2,386.34 | 2,389.09 | 2,389.09 | - |
Oct 24, 2023 | 2,417.24 | 2,433.71 | 2,410.39 | 2,426.06 | 2,426.06 | - |
Oct 23, 2023 | 2,405.42 | 2,430.45 | 2,393.84 | 2,407.95 | 2,407.95 | - |
Oct 20, 2023 | 2,442.69 | 2,443.42 | 2,413.47 | 2,414.02 | 2,414.02 | - |
Oct 19, 2023 | 2,469.21 | 2,480.88 | 2,440.14 | 2,444.82 | 2,444.82 | - |
Oct 18, 2023 | 2,492.87 | 2,496.58 | 2,462.20 | 2,467.60 | 2,467.60 | - |
Oct 17, 2023 | 2,483.73 | 2,516.64 | 2,483.08 | 2,504.28 | 2,504.28 | - |
Oct 16, 2023 | 2,484.01 | 2,505.98 | 2,483.99 | 2,501.37 | 2,501.37 | - |
Oct 13, 2023 | 2,491.71 | 2,500.81 | 2,464.75 | 2,473.25 | 2,473.25 | - |
Oct 12, 2023 | 2,508.50 | 2,510.07 | 2,473.50 | 2,486.90 | 2,486.90 | - |
Oct 11, 2023 | 2,502.23 | 2,508.76 | 2,489.35 | 2,507.15 | 2,507.15 | - |
Oct 10, 2023 | 2,485.06 | 2,512.77 | 2,485.06 | 2,497.49 | 2,497.49 | - |
Oct 9, 2023 | 2,455.72 | 2,486.20 | 2,453.59 | 2,482.61 | 2,482.61 | - |
Oct 6, 2023 | 2,429.02 | 2,475.97 | 2,417.09 | 2,466.93 | 2,466.93 | - |
Oct 5, 2023 | 2,438.55 | 2,442.56 | 2,419.64 | 2,437.85 | 2,437.85 | - |
Oct 4, 2023 | 2,426.01 | 2,443.30 | 2,415.79 | 2,440.89 | 2,440.89 | - |
Oct 3, 2023 | 2,449.90 | 2,452.40 | 2,414.69 | 2,422.07 | 2,422.07 | - |
Oct 2, 2023 | 2,459.18 | 2,466.42 | 2,443.04 | 2,457.94 | 2,457.94 | - |
Sep 29, 2023 | 2,481.76 | 2,487.93 | 2,455.36 | 2,462.06 | 2,462.06 | - |
Sep 28, 2023 | 2,450.50 | 2,478.37 | 2,447.85 | 2,468.54 | 2,468.54 | - |
Sep 27, 2023 | 2,455.60 | 2,462.27 | 2,432.82 | 2,452.93 | 2,452.93 | - |
Sep 26, 2023 | 2,474.01 | 2,474.01 | 2,446.11 | 2,449.50 | 2,449.50 | - |
Sep 25, 2023 | 2,469.99 | 2,486.01 | 2,465.75 | 2,485.51 | 2,485.51 | - |
Sep 22, 2023 | 2,487.34 | 2,496.10 | 2,474.02 | 2,475.66 | 2,475.66 | - |
Sep 21, 2023 | 2,506.60 | 2,508.45 | 2,480.78 | 2,481.15 | 2,481.15 | - |
Sep 20, 2023 | 2,553.66 | 2,557.88 | 2,523.48 | 2,523.81 | 2,523.81 | - |
Sep 19, 2023 | 2,548.40 | 2,551.13 | 2,532.38 | 2,546.85 | 2,546.85 | - |
Sep 18, 2023 | 2,550.83 | 2,560.55 | 2,547.57 | 2,553.02 | 2,553.02 | - |
Sep 15, 2023 | 2,577.15 | 2,577.15 | 2,550.69 | 2,553.14 | 2,553.14 | - |
Sep 14, 2023 | 2,574.67 | 2,587.38 | 2,568.47 | 2,583.50 | 2,583.50 | - |
Sep 13, 2023 | 2,561.77 | 2,568.69 | 2,554.99 | 2,561.51 | 2,561.51 | - |
Sep 12, 2023 | 2,567.61 | 2,575.79 | 2,559.16 | 2,561.43 | 2,561.43 | - |
Sep 11, 2023 | 2,573.31 | 2,576.94 | 2,565.12 | 2,574.54 | 2,574.54 | - |
Sep 8, 2023 | 2,555.07 | 2,566.55 | 2,553.41 | 2,557.91 | 2,557.91 | - |
Sep 7, 2023 | 2,559.82 | 2,559.82 | 2,543.21 | 2,554.97 | 2,554.97 | - |
Sep 6, 2023 | 2,579.72 | 2,579.72 | 2,551.26 | 2,564.21 | 2,564.21 | - |
Sep 5, 2023 | 2,594.13 | 2,594.13 | 2,580.53 | 2,580.84 | 2,580.84 | - |
Sep 1, 2023 | 2,598.81 | 2,608.51 | 2,588.46 | 2,595.64 | 2,595.64 | - |
Aug 31, 2023 | 2,592.74 | 2,602.22 | 2,587.90 | 2,588.11 | 2,588.11 | - |
Aug 30, 2023 | 2,581.38 | 2,595.12 | 2,579.28 | 2,591.08 | 2,591.08 | - |
Aug 29, 2023 | 2,541.72 | 2,581.57 | 2,541.54 | 2,580.56 | 2,580.56 | - |
Aug 28, 2023 | 2,534.13 | 2,546.59 | 2,533.62 | 2,542.91 | 2,542.91 | - |
Aug 25, 2023 | 2,516.10 | 2,534.18 | 2,498.45 | 2,526.74 | 2,526.74 | - |
Aug 24, 2023 | 2,550.57 | 2,555.86 | 2,510.06 | 2,510.38 | 2,510.38 | - |
Aug 23, 2023 | 2,519.96 | 2,548.49 | 2,519.96 | 2,544.78 | 2,544.78 | - |
Aug 22, 2023 | 2,530.67 | 2,533.21 | 2,514.35 | 2,516.60 | 2,516.60 | - |
Aug 21, 2023 | 2,511.53 | 2,528.12 | 2,502.19 | 2,523.66 | 2,523.66 | - |
Aug 18, 2023 | 2,500.24 | 2,515.05 | 2,488.45 | 2,508.52 | 2,508.52 | - |
Aug 17, 2023 | 2,531.71 | 2,536.91 | 2,504.86 | 2,507.08 | 2,507.08 | - |
Aug 16, 2023 | 2,546.33 | 2,555.24 | 2,528.28 | 2,528.48 | 2,528.48 | - |
Aug 15, 2023 | 2,574.13 | 2,574.13 | 2,545.81 | 2,548.65 | 2,548.65 | - |
Aug 14, 2023 | 2,564.11 | 2,579.33 | 2,558.15 | 2,578.95 | 2,578.95 | - |
Aug 11, 2023 | 2,564.86 | 2,572.83 | 2,554.71 | 2,566.14 | 2,566.14 | - |
Aug 10, 2023 | 2,575.12 | 2,601.61 | 2,562.23 | 2,568.63 | 2,568.63 | - |
Aug 9, 2023 | 2,587.40 | 2,588.57 | 2,564.94 | 2,568.67 | 2,568.67 | - |
Aug 8, 2023 | 2,590.47 | 2,590.47 | 2,566.48 | 2,587.38 | 2,587.38 | - |
Aug 7, 2023 | 2,585.28 | 2,600.73 | 2,583.81 | 2,600.02 | 2,600.02 | - |
Aug 4, 2023 | 2,601.94 | 2,613.58 | 2,577.04 | 2,578.87 | 2,578.87 | - |
Aug 3, 2023 | 2,592.34 | 2,601.38 | 2,581.47 | 2,591.49 | 2,591.49 | - |
Aug 2, 2023 | 2,624.00 | 2,624.00 | 2,594.00 | 2,598.27 | 2,598.27 | - |
Aug 1, 2023 | 2,638.64 | 2,639.16 | 2,629.32 | 2,635.93 | 2,635.93 | - |
Jul 31, 2023 | 2,639.04 | 2,645.71 | 2,634.90 | 2,643.69 | 2,643.69 | - |
Jul 28, 2023 | 2,619.98 | 2,640.03 | 2,619.98 | 2,636.65 | 2,636.65 | - |
Jul 27, 2023 | 2,639.20 | 2,650.90 | 2,604.01 | 2,609.00 | 2,609.00 | - |
Jul 26, 2023 | 2,623.82 | 2,636.38 | 2,618.33 | 2,628.59 | 2,628.59 | - |
Jul 25, 2023 | 2,619.27 | 2,635.13 | 2,619.01 | 2,626.91 | 2,626.91 | - |
Jul 24, 2023 | 2,614.83 | 2,624.81 | 2,613.13 | 2,620.28 | 2,620.28 | - |
Jul 21, 2023 | 2,620.86 | 2,623.58 | 2,610.90 | 2,611.23 | 2,611.23 | - |
Jul 20, 2023 | 2,624.21 | 2,628.93 | 2,607.23 | 2,611.27 | 2,611.27 | - |
Jul 19, 2023 | 2,628.46 | 2,637.74 | 2,625.44 | 2,630.74 | 2,630.74 | - |
Jul 18, 2023 | 2,602.47 | 2,627.40 | 2,600.19 | 2,623.74 | 2,623.74 | - |
Jul 17, 2023 | 2,591.61 | 2,609.62 | 2,591.61 | 2,603.99 | 2,603.99 | - |
Jul 14, 2023 | 2,601.59 | 2,604.60 | 2,588.72 | 2,591.87 | 2,591.87 | - |
Jul 13, 2023 | 2,582.92 | 2,601.59 | 2,582.92 | 2,597.78 | 2,597.78 | - |
Jul 12, 2023 | 2,569.64 | 2,583.37 | 2,569.64 | 2,574.76 | 2,574.76 | - |
Jul 11, 2023 | 2,539.52 | 2,558.28 | 2,537.66 | 2,555.89 | 2,555.89 | - |
Jul 10, 2023 | 2,526.36 | 2,536.43 | 2,523.28 | 2,536.00 | 2,536.00 | - |
Jul 7, 2023 | 2,526.21 | 2,548.67 | 2,522.41 | 2,525.71 | 2,525.71 | - |
Jul 6, 2023 | 2,544.41 | 2,544.41 | 2,511.73 | 2,528.34 | 2,528.34 | - |
Jul 5, 2023 | 2,555.13 | 2,555.50 | 2,547.11 | 2,551.26 | 2,551.26 | - |
Jul 3, 2023 | 2,554.44 | 2,559.18 | 2,550.66 | 2,558.68 | 2,558.68 | - |
Jun 30, 2023 | 2,534.42 | 2,558.98 | 2,534.42 | 2,554.49 | 2,554.49 | - |
Jun 29, 2023 | 2,513.27 | 2,526.78 | 2,511.22 | 2,525.64 | 2,525.64 | - |
Jun 28, 2023 | 2,509.03 | 2,520.46 | 2,503.17 | 2,513.48 | 2,513.48 | - |
Jun 27, 2023 | 2,486.44 | 2,515.92 | 2,486.30 | 2,512.43 | 2,512.43 | - |
Jun 26, 2023 | 2,490.56 | 2,500.74 | 2,481.74 | 2,482.06 | 2,482.06 | - |
Jun 23, 2023 | 2,501.61 | 2,501.80 | 2,487.50 | 2,490.98 | 2,490.98 | - |
Jun 22, 2023 | 2,504.30 | 2,511.81 | 2,496.34 | 2,511.76 | 2,511.76 | - |
Jun 21, 2023 | 2,515.33 | 2,517.18 | 2,502.37 | 2,505.42 | 2,505.42 | - |
Jun 20, 2023 | 2,525.32 | 2,525.32 | 2,506.35 | 2,518.54 | 2,518.54 | - |
Jun 16, 2023 | 2,550.08 | 2,553.34 | 2,530.48 | 2,531.39 | 2,531.39 | - |
Jun 15, 2023 | 2,506.78 | 2,547.93 | 2,504.86 | 2,541.70 | 2,541.70 | - |
Jun 14, 2023 | 2,512.82 | 2,523.51 | 2,491.84 | 2,511.10 | 2,511.10 | - |
Jun 13, 2023 | 2,496.84 | 2,515.30 | 2,496.84 | 2,511.77 | 2,511.77 | - |
Jun 12, 2023 | 2,473.19 | 2,493.52 | 2,473.19 | 2,492.67 | 2,492.67 | - |
Jun 9, 2023 | 2,474.12 | 2,484.74 | 2,466.12 | 2,470.18 | 2,470.18 | - |
Jun 8, 2023 | 2,456.26 | 2,471.79 | 2,451.11 | 2,469.75 | 2,469.75 | - |
Jun 7, 2023 | 2,462.62 | 2,473.58 | 2,454.41 | 2,457.00 | 2,457.00 | - |
Jun 6, 2023 | 2,450.35 | 2,465.06 | 2,445.64 | 2,462.78 | 2,462.78 | - |
Jun 5, 2023 | 2,458.43 | 2,465.68 | 2,447.87 | 2,451.60 | 2,451.60 | - |
Jun 2, 2023 | 2,427.95 | 2,462.21 | 2,427.95 | 2,458.43 | 2,458.43 | - |
Jun 1, 2023 | 2,395.02 | 2,424.73 | 2,388.96 | 2,418.07 | 2,418.07 | - |
May 31, 2023 | 2,402.63 | 2,403.41 | 2,385.14 | 2,394.29 | 2,394.29 | - |
May 30, 2023 | 2,417.51 | 2,424.07 | 2,401.67 | 2,409.22 | 2,409.22 | - |
May 26, 2023 | 2,379.81 | 2,413.29 | 2,379.81 | 2,409.23 | 2,409.23 | - |
May 25, 2023 | 2,370.46 | 2,385.30 | 2,366.02 | 2,378.06 | 2,378.06 | - |
May 24, 2023 | 2,399.71 | 2,405.20 | 2,356.32 | 2,362.46 | 2,362.46 | - |
May 23, 2023 | 2,399.71 | 2,405.20 | 2,379.42 | 2,380.31 | 2,380.31 | - |
May 22, 2023 | 2,402.12 | 2,414.50 | 2,397.57 | 2,406.25 | 2,406.25 | - |
May 19, 2023 | 2,412.35 | 2,415.64 | 2,396.33 | 2,402.37 | 2,402.37 | - |
May 18, 2023 | 2,385.05 | 2,410.11 | 2,382.31 | 2,407.79 | 2,407.79 | - |
May 17, 2023 | 2,362.09 | 2,388.27 | 2,357.25 | 2,385.14 | 2,385.14 | - |
May 16, 2023 | 2,369.66 | 2,369.87 | 2,354.75 | 2,354.77 | 2,354.77 | - |
May 15, 2023 | 2,365.54 | 2,376.15 | 2,357.53 | 2,373.12 | 2,373.12 | - |
May 12, 2023 | 2,371.75 | 2,375.05 | 2,349.22 | 2,363.10 | 2,363.10 | - |
May 11, 2023 | 2,371.12 | 2,371.12 | 2,356.41 | 2,367.55 | 2,367.55 | - |
May 10, 2023 | 2,375.66 | 2,383.10 | 2,351.42 | 2,373.10 | 2,373.10 | - |
May 9, 2023 | 2,365.18 | 2,368.89 | 2,360.28 | 2,362.35 | 2,362.35 | - |
May 8, 2023 | 2,372.22 | 2,374.50 | 2,364.61 | 2,372.34 | 2,372.34 | - |
May 5, 2023 | 2,343.60 | 2,376.74 | 2,343.60 | 2,370.88 | 2,370.88 | - |
May 4, 2023 | 2,339.53 | 2,339.53 | 2,318.77 | 2,326.89 | 2,326.89 | - |
May 3, 2023 | 2,362.12 | 2,377.51 | 2,343.91 | 2,344.75 | 2,344.75 | - |
May 2, 2023 | 2,384.28 | 2,384.28 | 2,341.37 | 2,358.79 | 2,358.79 | - |
May 1, 2023 | 2,387.48 | 2,399.24 | 2,386.38 | 2,388.68 | 2,388.68 | - |
Apr 28, 2023 | 2,366.16 | 2,389.54 | 2,364.83 | 2,389.30 | 2,389.30 | - |
Apr 27, 2023 | 2,332.58 | 2,371.07 | 2,332.58 | 2,369.67 | 2,369.67 | - |
Apr 26, 2023 | 2,342.35 | 2,345.97 | 2,322.21 | 2,325.98 | 2,325.98 | - |
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
806.44
0.00%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
0.00%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,687.95
+2.33%
000001.SS SSE Composite Index
3,087.03
+1.12%
399001.SZ Shenzhen Index
9,454.06
+2.05%
^STI STI Index
3,285.66
-0.06%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
74,160.08
-0.24%
^JKSE IDX COMPOSITE
7,115.99
-0.55%
^KLSE FTSE Bursa Malaysia KLCI
1,574.16
+0.31%
^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
3,859.70
0.00%