MSCI - Free Realtime Quote USD
MSCI EM ASIA/FINANCIALS (^111471-USD-STRD)
As of 7:12:30 AM EST. Market Open.
Currency in 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 365.80 | 366.23 | 361.24 | 361.40 | 361.40 | - |
| Jan 9, 2025 | 368.06 | 368.82 | 365.52 | 365.76 | 365.76 | - |
| Jan 8, 2025 | 369.59 | 370.71 | 367.07 | 368.26 | 368.26 | - |
| Jan 7, 2025 | 369.50 | 370.68 | 367.85 | 369.83 | 369.83 | - |
| Jan 6, 2025 | 370.99 | 372.34 | 368.67 | 368.80 | 368.80 | - |
| Jan 3, 2025 | 372.45 | 373.13 | 370.63 | 370.91 | 370.91 | - |
| Jan 2, 2025 | 375.91 | 376.28 | 370.36 | 372.38 | 372.38 | - |
| Dec 31, 2024 | 376.70 | 377.49 | 375.09 | 375.36 | 375.36 | - |
| Dec 30, 2024 | 377.99 | 379.89 | 376.26 | 376.94 | 376.94 | - |
| Dec 27, 2024 | 378.40 | 378.89 | 376.08 | 378.07 | 378.07 | - |
| Dec 26, 2024 | 378.94 | 379.53 | 378.04 | 378.70 | 378.70 | - |
| Dec 24, 2024 | 377.85 | 380.16 | 377.46 | 379.15 | 379.15 | - |
| Dec 23, 2024 | 372.43 | 378.29 | 372.39 | 377.71 | 377.71 | - |
| Dec 20, 2024 | 375.18 | 375.18 | 371.66 | 371.77 | 371.77 | - |
| Dec 19, 2024 | 378.39 | 378.82 | 374.29 | 375.14 | 375.14 | - |
| Dec 18, 2024 | 380.79 | 382.85 | 379.07 | 379.83 | 379.83 | - |
| Dec 17, 2024 | 384.42 | 384.55 | 380.31 | 380.53 | 380.53 | - |
| Dec 16, 2024 | 384.80 | 385.62 | 383.91 | 384.41 | 384.41 | - |
| Dec 13, 2024 | 387.97 | 387.97 | 382.04 | 384.70 | 384.70 | - |
| Dec 12, 2024 | 386.78 | 389.55 | 386.78 | 387.89 | 387.89 | - |
| Dec 11, 2024 | 387.55 | 388.62 | 386.23 | 386.72 | 386.72 | - |
| Dec 10, 2024 | 388.07 | 391.32 | 386.98 | 387.81 | 387.81 | - |
| Dec 9, 2024 | 385.51 | 388.13 | 383.60 | 387.89 | 387.89 | - |
| Dec 6, 2024 | 383.80 | 386.76 | 383.67 | 385.86 | 385.86 | - |
| Dec 5, 2024 | 384.31 | 384.31 | 381.44 | 383.59 | 383.59 | - |
| Dec 4, 2024 | 384.01 | 385.00 | 381.35 | 384.80 | 384.80 | - |
| Dec 3, 2024 | 377.67 | 384.71 | 377.67 | 384.31 | 384.31 | - |
| Dec 2, 2024 | 376.58 | 379.03 | 376.58 | 377.79 | 377.79 | - |
| Nov 29, 2024 | 376.77 | 378.30 | 375.12 | 376.79 | 376.79 | - |
| Nov 27, 2024 | 377.01 | 380.23 | 377.01 | 379.72 | 379.72 | - |
| Nov 26, 2024 | 378.04 | 378.50 | 376.31 | 376.63 | 376.63 | - |
| Nov 25, 2024 | 374.51 | 379.48 | 374.28 | 378.08 | 378.08 | - |
| Nov 22, 2024 | 375.33 | 376.14 | 373.43 | 374.32 | 374.32 | - |
| Nov 21, 2024 | 377.56 | 377.73 | 374.93 | 375.18 | 375.18 | - |
| Nov 20, 2024 | 377.23 | 378.25 | 377.17 | 377.73 | 377.73 | - |
| Nov 19, 2024 | 376.16 | 377.94 | 376.05 | 377.11 | 377.11 | - |
| Nov 18, 2024 | 372.51 | 377.26 | 372.51 | 375.92 | 375.92 | - |
| Nov 15, 2024 | 372.83 | 374.30 | 372.28 | 372.57 | 372.57 | - |
| Nov 14, 2024 | 374.86 | 375.46 | 372.44 | 372.84 | 372.84 | - |
| Nov 13, 2024 | 377.81 | 377.95 | 374.89 | 374.99 | 374.99 | - |
| Nov 12, 2024 | 383.96 | 384.56 | 377.60 | 377.86 | 377.86 | - |
| Nov 11, 2024 | 387.18 | 387.18 | 382.74 | 384.28 | 384.28 | - |
| Nov 8, 2024 | 391.47 | 392.52 | 387.09 | 387.83 | 387.83 | - |
| Nov 7, 2024 | 386.57 | 391.47 | 386.18 | 390.62 | 390.62 | - |
| Nov 6, 2024 | 391.61 | 391.78 | 386.50 | 387.06 | 387.06 | - |
| Nov 5, 2024 | 385.07 | 391.57 | 383.95 | 391.30 | 391.30 | - |
| Nov 4, 2024 | 384.99 | 386.54 | 384.18 | 385.32 | 385.32 | - |
| Nov 1, 2024 | 383.42 | 385.77 | 382.41 | 385.03 | 385.03 | - |
| Oct 31, 2024 | 384.96 | 386.62 | 382.83 | 382.98 | 382.98 | - |
| Oct 30, 2024 | 388.84 | 388.88 | 383.72 | 384.72 | 384.72 | - |
| Oct 29, 2024 | 387.62 | 389.46 | 385.97 | 389.23 | 389.23 | - |
| Oct 28, 2024 | 388.88 | 388.97 | 386.50 | 387.66 | 387.66 | - |
| Oct 25, 2024 | 390.20 | 391.47 | 387.99 | 389.05 | 389.05 | - |
| Oct 24, 2024 | 389.88 | 390.09 | 388.55 | 389.37 | 389.37 | - |
| Oct 23, 2024 | 388.88 | 391.55 | 388.24 | 389.82 | 389.82 | - |
| Oct 22, 2024 | 390.85 | 392.37 | 388.86 | 388.98 | 388.98 | - |
| Oct 21, 2024 | 395.06 | 395.16 | 390.69 | 391.19 | 391.19 | - |
| Oct 18, 2024 | 387.76 | 395.33 | 387.65 | 394.88 | 394.88 | - |
| Oct 17, 2024 | 390.72 | 393.48 | 387.20 | 387.60 | 387.60 | - |
| Oct 16, 2024 | 389.44 | 392.39 | 387.85 | 390.40 | 390.40 | - |
| Oct 15, 2024 | 392.72 | 393.82 | 388.92 | 389.67 | 389.67 | - |
| Oct 14, 2024 | 388.75 | 393.84 | 388.75 | 392.85 | 392.85 | - |
| Oct 11, 2024 | 389.31 | 390.03 | 387.86 | 388.30 | 388.30 | - |
| Oct 10, 2024 | 383.85 | 391.60 | 383.41 | 389.11 | 389.11 | - |
| Oct 9, 2024 | 388.24 | 390.13 | 382.61 | 383.56 | 383.56 | - |
| Oct 8, 2024 | 397.44 | 397.53 | 385.24 | 387.91 | 387.91 | - |
| Oct 7, 2024 | 394.98 | 399.29 | 394.93 | 397.62 | 397.62 | - |
| Oct 4, 2024 | 394.60 | 397.12 | 392.93 | 396.03 | 396.03 | - |
| Oct 3, 2024 | 399.41 | 400.16 | 393.45 | 395.34 | 395.34 | - |
| Oct 2, 2024 | 392.01 | 401.53 | 392.01 | 400.17 | 400.17 | - |
| Oct 1, 2024 | 392.44 | 392.93 | 391.62 | 392.93 | 392.93 | - |
| Sep 30, 2024 | 395.36 | 399.20 | 392.54 | 393.12 | 393.12 | - |
| Sep 27, 2024 | 396.08 | 398.96 | 392.87 | 394.76 | 394.76 | - |
| Sep 26, 2024 | 388.95 | 395.99 | 388.91 | 395.22 | 395.22 | - |
| Sep 25, 2024 | 387.78 | 391.63 | 386.93 | 388.96 | 388.96 | - |
| Sep 24, 2024 | 381.72 | 387.65 | 381.02 | 387.06 | 387.06 | - |
| Sep 23, 2024 | 378.76 | 381.67 | 378.52 | 381.60 | 381.60 | - |
| Sep 20, 2024 | 375.85 | 378.94 | 375.56 | 378.68 | 378.68 | - |
| Sep 19, 2024 | 372.86 | 375.93 | 371.19 | 375.59 | 375.59 | - |
| Sep 18, 2024 | 370.35 | 372.61 | 370.29 | 372.08 | 372.08 | - |
| Sep 17, 2024 | 368.14 | 370.77 | 367.92 | 370.26 | 370.26 | - |
| Sep 16, 2024 | 367.48 | 368.25 | 366.63 | 367.86 | 367.86 | - |
| Sep 13, 2024 | 364.23 | 367.57 | 364.23 | 367.17 | 367.17 | - |
| Sep 12, 2024 | 360.37 | 363.81 | 359.93 | 363.56 | 363.56 | - |
| Sep 11, 2024 | 363.94 | 363.99 | 360.11 | 360.39 | 360.39 | - |
| Sep 10, 2024 | 363.40 | 364.69 | 363.08 | 363.99 | 363.99 | - |
| Sep 9, 2024 | 364.83 | 365.08 | 361.12 | 363.58 | 363.58 | - |
| Sep 6, 2024 | 366.30 | 367.70 | 365.39 | 365.94 | 365.94 | - |
| Sep 5, 2024 | 365.56 | 366.71 | 365.17 | 366.17 | 366.17 | - |
| Sep 4, 2024 | 367.58 | 367.66 | 364.24 | 364.88 | 364.88 | - |
| Sep 3, 2024 | 369.23 | 369.73 | 366.31 | 368.01 | 368.01 | - |
| Aug 30, 2024 | 368.99 | 371.16 | 368.63 | 368.98 | 368.98 | - |
| Aug 29, 2024 | 371.28 | 371.87 | 367.76 | 368.75 | 368.75 | - |
| Aug 28, 2024 | 372.37 | 372.48 | 370.22 | 371.15 | 371.15 | - |
| Aug 27, 2024 | 371.82 | 372.49 | 369.37 | 372.29 | 372.29 | - |
| Aug 26, 2024 | 368.74 | 372.07 | 368.62 | 371.75 | 371.75 | - |
| Aug 23, 2024 | 365.94 | 368.61 | 364.63 | 367.73 | 367.73 | - |
| Aug 22, 2024 | 365.92 | 366.20 | 364.13 | 366.16 | 366.16 | - |
| Aug 21, 2024 | 367.77 | 367.88 | 364.83 | 365.85 | 365.85 | - |
| Aug 20, 2024 | 364.28 | 367.86 | 364.28 | 367.47 | 367.47 | - |
| Aug 19, 2024 | 360.12 | 364.20 | 360.12 | 363.67 | 363.67 | - |
| Aug 16, 2024 | 354.16 | 359.94 | 354.14 | 359.43 | 359.43 | - |
| Aug 15, 2024 | 354.14 | 355.24 | 352.69 | 354.22 | 354.22 | - |
| Aug 14, 2024 | 353.26 | 355.08 | 353.21 | 353.78 | 353.78 | - |
| Aug 13, 2024 | 353.16 | 354.36 | 352.49 | 352.66 | 352.66 | - |
| Aug 12, 2024 | 351.60 | 353.40 | 351.35 | 353.06 | 353.06 | - |
| Aug 9, 2024 | 348.09 | 353.26 | 347.81 | 351.55 | 351.55 | - |
| Aug 8, 2024 | 347.44 | 348.95 | 345.70 | 347.86 | 347.86 | - |
| Aug 7, 2024 | 342.17 | 347.75 | 341.76 | 347.40 | 347.40 | - |
| Aug 6, 2024 | 343.33 | 347.11 | 342.07 | 342.30 | 342.30 | - |
| Aug 5, 2024 | 355.15 | 355.15 | 342.14 | 343.33 | 343.33 | - |
| Aug 2, 2024 | 358.76 | 358.76 | 353.55 | 355.08 | 355.08 | - |
| Aug 1, 2024 | 358.49 | 360.26 | 358.08 | 359.02 | 359.02 | - |
| Jul 31, 2024 | 354.74 | 358.73 | 354.39 | 358.04 | 358.04 | - |
| Jul 30, 2024 | 356.40 | 356.40 | 353.52 | 354.47 | 354.47 | - |
| Jul 29, 2024 | 353.72 | 358.43 | 353.72 | 356.44 | 356.44 | - |
| Jul 26, 2024 | 352.13 | 353.85 | 350.52 | 353.68 | 353.68 | - |
| Jul 25, 2024 | 354.39 | 354.46 | 350.53 | 351.71 | 351.71 | - |
| Jul 24, 2024 | 355.59 | 355.93 | 353.52 | 354.22 | 354.22 | - |
| Jul 23, 2024 | 355.57 | 358.81 | 354.79 | 355.48 | 355.48 | - |
| Jul 22, 2024 | 355.49 | 355.73 | 352.78 | 355.48 | 355.48 | - |
| Jul 19, 2024 | 359.71 | 359.72 | 354.76 | 355.76 | 355.76 | - |
| Jul 18, 2024 | 358.56 | 360.12 | 357.67 | 360.02 | 360.02 | - |
| Jul 17, 2024 | 358.12 | 359.48 | 357.81 | 358.28 | 358.28 | - |
| Jul 16, 2024 | 361.01 | 361.40 | 358.01 | 358.02 | 358.02 | - |
| Jul 15, 2024 | 363.12 | 363.12 | 360.07 | 361.14 | 361.14 | - |
| Jul 12, 2024 | 360.38 | 363.78 | 360.03 | 362.95 | 362.95 | - |
| Jul 11, 2024 | 357.39 | 360.72 | 357.39 | 359.89 | 359.89 | - |
| Jul 10, 2024 | 356.56 | 358.27 | 356.18 | 357.24 | 357.24 | - |
| Jul 9, 2024 | 356.33 | 357.22 | 354.08 | 356.50 | 356.50 | - |
| Jul 8, 2024 | 359.51 | 359.51 | 355.53 | 356.19 | 356.19 | - |
| Jul 5, 2024 | 361.42 | 362.65 | 358.87 | 359.36 | 359.36 | - |
| Jul 3, 2024 | 357.20 | 360.83 | 357.13 | 360.28 | 360.28 | - |
| Jul 2, 2024 | 356.13 | 359.32 | 355.94 | 356.99 | 356.99 | - |
| Jul 1, 2024 | 355.25 | 356.44 | 354.82 | 356.34 | 356.34 | - |
| Jun 28, 2024 | 354.32 | 357.11 | 354.06 | 355.39 | 355.39 | - |
| Jun 27, 2024 | 354.19 | 354.80 | 352.59 | 354.19 | 354.19 | - |
| Jun 26, 2024 | 355.11 | 355.83 | 354.27 | 354.81 | 354.81 | - |
| Jun 25, 2024 | 353.86 | 355.81 | 353.45 | 355.59 | 355.59 | - |
| Jun 24, 2024 | 352.50 | 353.85 | 351.00 | 353.59 | 353.59 | - |
| Jun 21, 2024 | 354.07 | 354.16 | 352.17 | 352.59 | 352.59 | - |
| Jun 20, 2024 | 352.49 | 354.26 | 352.45 | 354.26 | 354.26 | - |
| Jun 18, 2024 | 345.96 | 348.26 | 345.37 | 348.03 | 348.03 | - |
| Jun 17, 2024 | 345.77 | 346.92 | 344.54 | 345.55 | 345.55 | - |
| Jun 14, 2024 | 345.26 | 346.97 | 344.44 | 345.98 | 345.98 | - |
| Jun 13, 2024 | 345.87 | 347.11 | 345.23 | 345.50 | 345.50 | - |
| Jun 12, 2024 | 345.39 | 345.80 | 342.98 | 344.99 | 344.99 | - |
| Jun 11, 2024 | 348.79 | 348.94 | 345.37 | 345.48 | 345.48 | - |
| Jun 10, 2024 | 348.17 | 349.36 | 348.03 | 348.75 | 348.75 | - |
| Jun 7, 2024 | 347.63 | 349.79 | 347.05 | 349.42 | 349.42 | - |
| Jun 6, 2024 | 345.40 | 348.21 | 345.40 | 346.93 | 346.93 | - |
| Jun 5, 2024 | 340.91 | 345.62 | 340.39 | 345.08 | 345.08 | - |
| Jun 4, 2024 | 351.36 | 351.65 | 339.17 | 340.78 | 340.78 | - |
| Jun 3, 2024 | 344.08 | 351.78 | 343.72 | 351.30 | 351.30 | - |
| May 31, 2024 | 344.21 | 347.52 | 343.41 | 343.76 | 343.76 | - |
| May 30, 2024 | 347.26 | 347.34 | 343.00 | 343.46 | 343.46 | - |
| May 29, 2024 | 353.29 | 353.65 | 347.03 | 347.36 | 347.36 | - |
| May 28, 2024 | 354.15 | 355.51 | 353.53 | 353.89 | 353.89 | - |
| May 24, 2024 | 353.76 | 353.82 | 352.13 | 352.86 | 352.86 | - |
| May 23, 2024 | 354.82 | 354.83 | 351.16 | 354.42 | 354.42 | - |
| May 22, 2024 | 355.91 | 356.94 | 354.61 | 355.09 | 355.09 | - |
| May 21, 2024 | 358.53 | 358.67 | 355.84 | 355.92 | 355.92 | - |
| May 20, 2024 | 358.97 | 360.42 | 358.78 | 358.90 | 358.90 | - |
| May 17, 2024 | 356.28 | 358.82 | 354.92 | 358.47 | 358.47 | - |
| May 16, 2024 | 349.33 | 356.66 | 349.33 | 356.55 | 356.55 | - |
| May 15, 2024 | 347.51 | 349.14 | 347.49 | 348.04 | 348.04 | - |
| May 14, 2024 | 348.97 | 349.01 | 346.50 | 346.86 | 346.86 | - |
| May 13, 2024 | 347.91 | 349.32 | 347.02 | 349.11 | 349.11 | - |
| May 10, 2024 | 341.13 | 348.34 | 341.03 | 347.76 | 347.76 | - |
| May 9, 2024 | 341.58 | 342.92 | 340.13 | 340.28 | 340.28 | - |
| May 8, 2024 | 343.19 | 344.01 | 341.47 | 341.62 | 341.62 | - |
| May 7, 2024 | 344.84 | 344.99 | 342.75 | 342.96 | 342.96 | - |
| May 6, 2024 | 343.45 | 345.33 | 343.45 | 344.07 | 344.07 | - |
| May 3, 2024 | 341.16 | 344.81 | 341.01 | 342.83 | 342.83 | - |
| May 2, 2024 | 340.49 | 340.75 | 339.30 | 340.18 | 340.18 | - |
| May 1, 2024 | 340.52 | 340.91 | 340.52 | 340.74 | 340.74 | - |
| Apr 30, 2024 | 341.82 | 342.17 | 340.47 | 340.73 | 340.73 | - |
| Apr 29, 2024 | 334.76 | 341.74 | 334.72 | 341.50 | 341.50 | - |
| Apr 26, 2024 | 335.70 | 337.62 | 334.90 | 335.18 | 335.18 | - |
| Apr 24, 2024 | 332.57 | 334.31 | 332.43 | 334.29 | 334.29 | - |
| Apr 23, 2024 | 330.44 | 333.35 | 330.43 | 332.09 | 332.09 | - |
| Apr 22, 2024 | 326.83 | 330.47 | 326.70 | 330.33 | 330.33 | - |
| Apr 19, 2024 | 326.38 | 326.40 | 322.54 | 325.59 | 325.59 | - |
| Apr 18, 2024 | 324.09 | 329.23 | 324.08 | 326.98 | 326.98 | - |
| Apr 17, 2024 | 322.72 | 324.23 | 322.23 | 323.65 | 323.65 | - |
| Apr 16, 2024 | 327.88 | 327.99 | 322.36 | 322.64 | 322.64 | - |
| Apr 15, 2024 | 329.79 | 330.80 | 327.99 | 328.32 | 328.32 | - |
| Apr 12, 2024 | 334.63 | 334.64 | 329.75 | 330.21 | 330.21 | - |
| Apr 11, 2024 | 334.60 | 335.40 | 334.06 | 335.29 | 335.29 | - |
| Apr 10, 2024 | 336.32 | 337.26 | 335.74 | 336.71 | 336.71 | - |
| Apr 9, 2024 | 335.69 | 336.67 | 335.23 | 335.79 | 335.79 | - |
| Apr 8, 2024 | 333.79 | 336.26 | 333.77 | 335.25 | 335.25 | - |
| Apr 5, 2024 | 333.89 | 334.27 | 331.90 | 333.83 | 333.83 | - |
| Apr 4, 2024 | 332.88 | 334.76 | 332.71 | 334.11 | 334.11 | - |
| Apr 3, 2024 | 334.63 | 334.74 | 331.91 | 332.23 | 332.23 | - |
| Apr 2, 2024 | 333.44 | 336.26 | 333.26 | 334.61 | 334.61 | - |
| Apr 1, 2024 | 334.37 | 334.68 | 333.43 | 333.97 | 333.97 | - |
| Mar 28, 2024 | 333.95 | 335.27 | 332.03 | 334.02 | 334.02 | - |
| Mar 27, 2024 | 335.51 | 335.62 | 333.79 | 334.02 | 334.02 | - |
| Mar 26, 2024 | 334.82 | 337.06 | 334.64 | 336.15 | 336.15 | - |
| Mar 25, 2024 | 335.47 | 335.76 | 334.23 | 334.78 | 334.78 | - |
| Mar 22, 2024 | 337.63 | 338.57 | 334.41 | 335.89 | 335.89 | - |
| Mar 21, 2024 | 333.92 | 339.43 | 333.92 | 338.61 | 338.61 | - |
| Mar 20, 2024 | 334.51 | 335.11 | 332.53 | 333.10 | 333.10 | - |
| Mar 19, 2024 | 336.53 | 336.53 | 333.56 | 333.69 | 333.69 | - |
| Mar 18, 2024 | 337.25 | 337.52 | 335.84 | 336.69 | 336.69 | - |
| Mar 15, 2024 | 340.65 | 340.65 | 336.14 | 337.27 | 337.27 | - |
| Mar 14, 2024 | 339.30 | 341.35 | 339.08 | 341.25 | 341.25 | - |
| Mar 13, 2024 | 341.08 | 342.13 | 338.74 | 339.23 | 339.23 | - |
| Mar 12, 2024 | 339.29 | 341.65 | 338.95 | 340.99 | 340.99 | - |
| Mar 11, 2024 | 338.31 | 339.62 | 337.82 | 339.11 | 339.11 | - |
| Mar 8, 2024 | 336.59 | 339.13 | 336.34 | 338.33 | 338.33 | - |
| Mar 7, 2024 | 334.71 | 336.65 | 334.71 | 336.06 | 336.06 | - |
| Mar 6, 2024 | 332.30 | 335.10 | 332.03 | 334.54 | 334.54 | - |
| Mar 5, 2024 | 333.99 | 334.72 | 331.96 | 332.27 | 332.27 | - |
| Mar 4, 2024 | 333.74 | 334.44 | 332.99 | 333.82 | 333.82 | - |
| Mar 1, 2024 | 331.02 | 333.31 | 330.20 | 333.18 | 333.18 | - |
| Feb 29, 2024 | 329.95 | 331.66 | 329.88 | 331.29 | 331.29 | - |
| Feb 28, 2024 | 332.48 | 332.55 | 329.80 | 330.15 | 330.15 | - |
| Feb 27, 2024 | 332.45 | 333.47 | 331.71 | 332.68 | 332.68 | - |
| Feb 26, 2024 | 335.33 | 335.33 | 332.11 | 332.44 | 332.44 | - |
| Feb 23, 2024 | 335.15 | 337.60 | 335.14 | 335.86 | 335.86 | - |
| Feb 22, 2024 | 333.04 | 335.15 | 331.92 | 334.92 | 334.92 | - |
| Feb 21, 2024 | 331.11 | 334.78 | 330.06 | 332.94 | 332.94 | - |
| Feb 20, 2024 | 328.94 | 331.27 | 327.69 | 330.95 | 330.95 | - |
| Feb 16, 2024 | 325.45 | 328.33 | 324.83 | 328.03 | 328.03 | - |
| Feb 15, 2024 | 324.12 | 325.63 | 323.68 | 324.67 | 324.67 | - |
| Feb 14, 2024 | 322.29 | 324.11 | 320.68 | 324.05 | 324.05 | - |
| Feb 13, 2024 | 322.44 | 323.60 | 322.31 | 323.38 | 323.38 | - |
| Feb 12, 2024 | 322.74 | 323.42 | 321.44 | 322.00 | 322.00 | - |
| Feb 9, 2024 | 323.05 | 323.09 | 321.18 | 322.91 | 322.91 | - |
| Feb 8, 2024 | 325.20 | 326.39 | 323.05 | 323.30 | 323.30 | - |
| Feb 7, 2024 | 323.85 | 325.54 | 323.69 | 325.24 | 325.24 | - |
| Feb 6, 2024 | 319.64 | 324.00 | 319.64 | 323.85 | 323.85 | - |
| Feb 5, 2024 | 321.46 | 321.46 | 318.92 | 319.90 | 319.90 | - |
| Feb 2, 2024 | 321.58 | 324.43 | 321.00 | 322.48 | 322.48 | - |
| Feb 1, 2024 | 319.45 | 321.69 | 319.45 | 320.92 | 320.92 | - |
| Jan 31, 2024 | 317.77 | 319.91 | 317.05 | 319.28 | 319.28 | - |
| Jan 30, 2024 | 320.59 | 320.94 | 317.79 | 317.88 | 317.88 | - |
| Jan 29, 2024 | 316.72 | 321.06 | 316.64 | 320.38 | 320.38 | - |
| Jan 26, 2024 | 316.45 | 317.66 | 316.32 | 316.67 | 316.67 | - |
| Jan 25, 2024 | 315.05 | 316.93 | 314.82 | 316.66 | 316.66 | - |
| Jan 24, 2024 | 310.71 | 315.25 | 310.64 | 314.92 | 314.92 | - |
| Jan 23, 2024 | 310.20 | 313.32 | 310.12 | 310.96 | 310.96 | - |
| Jan 22, 2024 | 311.63 | 312.53 | 309.21 | 310.02 | 310.02 | - |
| Jan 19, 2024 | 309.42 | 311.45 | 309.30 | 310.96 | 310.96 | - |
| Jan 18, 2024 | 309.34 | 310.62 | 308.25 | 309.34 | 309.34 | - |
| Jan 17, 2024 | 317.38 | 317.39 | 309.07 | 309.36 | 309.36 | - |
| Jan 16, 2024 | 320.78 | 320.78 | 317.21 | 317.59 | 317.59 | - |
| Jan 12, 2024 | 319.52 | 320.66 | 318.67 | 320.21 | 320.21 | - |
| Jan 11, 2024 | 317.60 | 320.64 | 317.60 | 319.47 | 319.47 | - |
| Jan 10, 2024 | 318.70 | 318.75 | 316.68 | 317.50 | 317.50 | - |
Related Tickers
^GSPC S&P 500
5,918.25
+0.16%
^DJI Dow Jones Industrial Average
42,635.20
+0.25%
^IXIC NASDAQ Composite
19,478.88
-0.06%
^NYA NYSE COMPOSITE (DJ)
19,240.74
+0.14%
^XAX NYSE AMEX COMPOSITE INDEX
4,902.09
+0.47%
^BUK100P Cboe UK 100
829.73
-0.37%
^RUT Russell 2000
2,238.96
-0.48%
^VIX CBOE Volatility Index
18.36
+1.60%
^FTSE FTSE 100
8,284.94
-0.42%
^GDAXI DAX P
20,395.55
+0.39%
^FCHI CAC 40
7,515.07
+0.33%
^STOXX50E EURO STOXX 50 I
5,029.69
+0.23%
^N100 Euronext 100 Index
1,491.42
+0.26%
^BFX BEL 20
4,279.64
-0.52%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
39,190.40
-1.05%
^HSI HANG SENG INDEX
19,064.29
-0.92%
000001.SS SSE Composite Index
3,168.52
-1.33%
399001.SZ Shenzhen Index
9,795.94
-1.80%
^STI STI Index
3,801.56
-1.58%
^AXJO S&P/ASX 200
8,294.10
-0.42%
^AORD ALL ORDINARIES
8,543.70
-0.40%
^BSESN S&P BSE SENSEX
77,378.91
-0.31%
^JKSE IDX COMPOSITE
7,088.87
+0.34%
^KLSE FTSE Bursa Malaysia KLCI
1,602.41
+0.10%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,895.98
-0.37%
^KS11 KOSPI Composite Index
2,515.78
-0.24%
^TWII TWSE Capitalization Weighted Stock Index
23,011.86
-0.30%
^GSPTSE S&P/TSX Composite index
25,073.36
+0.09%
^BVSP IBOVESPA
119,780.56
+0.13%
^MXX IPC MEXICO
49,807.96
+0.35%
^IPSA S&P IPSA
6,802.58
+0.59%
^MERV MERVAL
2,829,730.50
+1.70%
^TA125.TA TA-125
2,488.36
+0.31%
^CASE30 EGX 30 Price Return Index
29,444.70
-1.15%
^JN0U.JO Top 40 USD Net TRI Index
4,261.33
-0.25%