MSCI - Free Realtime Quote USD
MSCI EM FE/CONSUMER DISCR (^111641-USD-STRD)
457.56
-8.03
(-1.72%)
As of 6:34:59 PM 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 | 465.68 | 468.75 | 457.22 | 457.56 | 457.56 | - |
| Jan 9, 2025 | 468.36 | 469.84 | 465.08 | 465.59 | 465.59 | - |
| Jan 8, 2025 | 470.69 | 472.18 | 465.00 | 468.29 | 468.29 | - |
| Jan 7, 2025 | 472.17 | 474.39 | 466.17 | 470.60 | 470.60 | - |
| Jan 6, 2025 | 472.28 | 474.87 | 469.02 | 471.58 | 471.58 | - |
| Jan 3, 2025 | 469.45 | 477.22 | 469.45 | 472.32 | 472.32 | - |
| Jan 2, 2025 | 476.14 | 476.61 | 468.40 | 469.63 | 469.63 | - |
| Dec 31, 2024 | 474.84 | 478.06 | 473.96 | 476.36 | 476.36 | - |
| Dec 30, 2024 | 481.33 | 482.62 | 474.71 | 474.88 | 474.88 | - |
| Dec 27, 2024 | 485.37 | 485.46 | 478.73 | 481.71 | 481.71 | - |
| Dec 26, 2024 | 486.19 | 486.50 | 485.71 | 485.79 | 485.79 | - |
| Dec 24, 2024 | 481.71 | 487.69 | 481.32 | 486.36 | 486.36 | - |
| Dec 23, 2024 | 479.88 | 483.29 | 478.18 | 481.52 | 481.52 | - |
| Dec 20, 2024 | 485.26 | 485.26 | 478.66 | 479.25 | 479.25 | - |
| Dec 19, 2024 | 489.74 | 490.10 | 482.99 | 485.16 | 485.16 | - |
| Dec 18, 2024 | 486.26 | 494.63 | 486.26 | 491.20 | 491.20 | - |
| Dec 17, 2024 | 486.31 | 489.58 | 481.34 | 485.58 | 485.58 | - |
| Dec 16, 2024 | 493.78 | 494.44 | 485.61 | 486.31 | 486.31 | - |
| Dec 13, 2024 | 506.55 | 506.72 | 492.70 | 493.74 | 493.74 | - |
| Dec 12, 2024 | 499.50 | 509.22 | 498.02 | 506.53 | 506.53 | - |
| Dec 11, 2024 | 503.58 | 508.33 | 497.53 | 499.28 | 499.28 | - |
| Dec 10, 2024 | 508.28 | 527.40 | 503.63 | 504.02 | 504.02 | - |
| Dec 9, 2024 | 486.75 | 509.70 | 481.94 | 507.71 | 507.71 | - |
| Dec 6, 2024 | 477.84 | 487.98 | 477.25 | 487.40 | 487.40 | - |
| Dec 5, 2024 | 486.08 | 486.08 | 475.91 | 477.83 | 477.83 | - |
| Dec 4, 2024 | 486.61 | 488.69 | 483.66 | 486.04 | 486.04 | - |
| Dec 3, 2024 | 486.92 | 488.68 | 480.74 | 487.72 | 487.72 | - |
| Dec 2, 2024 | 482.87 | 488.54 | 480.77 | 486.66 | 486.66 | - |
| Nov 29, 2024 | 483.23 | 490.74 | 480.36 | 482.57 | 482.57 | - |
| Nov 27, 2024 | 479.32 | 491.28 | 476.09 | 489.82 | 489.82 | - |
| Nov 26, 2024 | 478.41 | 484.81 | 475.96 | 479.67 | 479.67 | - |
| Nov 25, 2024 | 478.91 | 483.37 | 475.66 | 478.56 | 478.56 | - |
| Nov 22, 2024 | 490.14 | 491.81 | 477.61 | 478.62 | 478.62 | - |
| Nov 21, 2024 | 498.20 | 499.85 | 490.00 | 490.24 | 490.24 | - |
| Nov 20, 2024 | 498.62 | 500.24 | 495.41 | 498.41 | 498.41 | - |
| Nov 19, 2024 | 496.18 | 499.91 | 494.88 | 498.52 | 498.52 | - |
| Nov 18, 2024 | 491.20 | 497.99 | 491.20 | 496.14 | 496.14 | - |
| Nov 15, 2024 | 492.31 | 495.38 | 486.74 | 491.16 | 491.16 | - |
| Nov 14, 2024 | 504.31 | 504.44 | 491.56 | 492.42 | 492.42 | - |
| Nov 13, 2024 | 507.10 | 507.10 | 498.38 | 504.20 | 504.20 | - |
| Nov 12, 2024 | 525.33 | 528.32 | 506.22 | 507.34 | 507.34 | - |
| Nov 11, 2024 | 528.67 | 529.30 | 515.94 | 525.35 | 525.35 | - |
| Nov 8, 2024 | 538.78 | 550.31 | 528.38 | 529.21 | 529.21 | - |
| Nov 7, 2024 | 526.63 | 539.30 | 520.55 | 538.05 | 538.05 | - |
| Nov 6, 2024 | 542.61 | 542.66 | 524.02 | 527.03 | 527.03 | - |
| Nov 5, 2024 | 532.66 | 544.40 | 527.94 | 542.65 | 542.65 | - |
| Nov 4, 2024 | 525.01 | 534.17 | 525.01 | 533.24 | 533.24 | - |
| Nov 1, 2024 | 523.06 | 529.33 | 522.38 | 525.03 | 525.03 | - |
| Oct 31, 2024 | 529.29 | 530.96 | 521.93 | 523.10 | 523.10 | - |
| Oct 30, 2024 | 539.97 | 539.97 | 528.82 | 529.08 | 529.08 | - |
| Oct 29, 2024 | 535.96 | 546.27 | 534.86 | 539.82 | 539.82 | - |
| Oct 28, 2024 | 530.26 | 536.85 | 529.04 | 535.84 | 535.84 | - |
| Oct 25, 2024 | 526.65 | 534.55 | 525.80 | 530.10 | 530.10 | - |
| Oct 24, 2024 | 539.41 | 539.41 | 526.30 | 526.54 | 526.54 | - |
| Oct 23, 2024 | 534.01 | 546.09 | 533.63 | 539.53 | 539.53 | - |
| Oct 22, 2024 | 529.62 | 536.75 | 528.24 | 533.71 | 533.71 | - |
| Oct 21, 2024 | 538.85 | 539.36 | 526.95 | 529.88 | 529.88 | - |
| Oct 18, 2024 | 521.14 | 543.12 | 517.15 | 538.76 | 538.76 | - |
| Oct 17, 2024 | 528.76 | 540.93 | 520.41 | 521.12 | 521.12 | - |
| Oct 16, 2024 | 532.07 | 534.99 | 523.60 | 528.97 | 528.97 | - |
| Oct 15, 2024 | 559.23 | 559.40 | 531.89 | 532.39 | 532.39 | - |
| Oct 14, 2024 | 571.75 | 572.32 | 554.12 | 559.54 | 559.54 | - |
| Oct 11, 2024 | 570.79 | 572.28 | 568.75 | 571.75 | 571.75 | - |
| Oct 10, 2024 | 554.36 | 579.23 | 554.36 | 570.59 | 570.59 | - |
| Oct 9, 2024 | 560.14 | 573.71 | 544.99 | 554.14 | 554.14 | - |
| Oct 8, 2024 | 612.90 | 612.90 | 557.47 | 559.76 | 559.76 | - |
| Oct 7, 2024 | 607.92 | 618.60 | 605.63 | 612.77 | 612.77 | - |
| Oct 4, 2024 | 590.67 | 608.14 | 584.71 | 608.14 | 608.14 | - |
| Oct 3, 2024 | 603.02 | 603.02 | 574.57 | 591.25 | 591.25 | - |
| Oct 2, 2024 | 570.47 | 608.02 | 569.72 | 603.51 | 603.51 | - |
| Oct 1, 2024 | 564.73 | 571.00 | 564.04 | 571.00 | 571.00 | - |
| Sep 30, 2024 | 543.56 | 573.97 | 542.52 | 565.55 | 565.55 | - |
| Sep 27, 2024 | 517.50 | 546.12 | 516.83 | 543.22 | 543.22 | - |
| Sep 26, 2024 | 480.43 | 518.75 | 480.00 | 517.02 | 517.02 | - |
| Sep 25, 2024 | 481.58 | 493.32 | 479.18 | 480.75 | 480.75 | - |
| Sep 24, 2024 | 456.46 | 481.76 | 456.09 | 480.92 | 480.92 | - |
| Sep 23, 2024 | 457.65 | 461.17 | 454.00 | 456.31 | 456.31 | - |
| Sep 20, 2024 | 451.84 | 461.77 | 451.84 | 458.12 | 458.12 | - |
| Sep 19, 2024 | 438.49 | 452.62 | 438.29 | 451.82 | 451.82 | - |
| Sep 18, 2024 | 438.20 | 439.00 | 438.07 | 438.07 | 438.07 | - |
| Sep 17, 2024 | 434.68 | 438.92 | 433.03 | 437.97 | 437.97 | - |
| Sep 16, 2024 | 432.39 | 434.64 | 429.14 | 434.32 | 434.32 | - |
| Sep 13, 2024 | 431.60 | 437.57 | 430.79 | 432.19 | 432.19 | - |
| Sep 12, 2024 | 425.72 | 432.82 | 425.72 | 431.37 | 431.37 | - |
| Sep 11, 2024 | 425.95 | 425.98 | 421.78 | 425.69 | 425.69 | - |
| Sep 10, 2024 | 420.15 | 427.15 | 419.57 | 425.88 | 425.88 | - |
| Sep 9, 2024 | 424.84 | 425.17 | 418.75 | 420.15 | 420.15 | - |
| Sep 6, 2024 | 425.05 | 425.93 | 424.06 | 425.53 | 425.53 | - |
| Sep 5, 2024 | 424.63 | 427.53 | 421.70 | 424.85 | 424.85 | - |
| Sep 4, 2024 | 426.30 | 428.29 | 423.63 | 423.72 | 423.72 | - |
| Sep 3, 2024 | 425.68 | 428.95 | 423.84 | 427.42 | 427.42 | - |
| Aug 30, 2024 | 423.44 | 435.78 | 423.05 | 431.96 | 431.96 | - |
| Aug 29, 2024 | 415.54 | 423.23 | 412.39 | 422.62 | 422.62 | - |
| Aug 28, 2024 | 420.56 | 420.95 | 414.41 | 414.68 | 414.68 | - |
| Aug 27, 2024 | 427.04 | 427.04 | 416.98 | 420.27 | 420.27 | - |
| Aug 26, 2024 | 441.29 | 444.73 | 425.60 | 427.37 | 427.37 | - |
| Aug 23, 2024 | 441.42 | 443.25 | 438.82 | 440.00 | 440.00 | - |
| Aug 22, 2024 | 436.89 | 443.24 | 435.20 | 441.81 | 441.81 | - |
| Aug 21, 2024 | 438.64 | 438.82 | 430.22 | 436.70 | 436.70 | - |
| Aug 20, 2024 | 444.99 | 447.04 | 438.32 | 438.32 | 438.32 | - |
| Aug 19, 2024 | 438.59 | 446.50 | 438.59 | 444.25 | 444.25 | - |
| Aug 16, 2024 | 424.08 | 439.00 | 423.77 | 438.08 | 438.08 | - |
| Aug 15, 2024 | 424.81 | 426.38 | 419.58 | 423.22 | 423.22 | - |
| Aug 14, 2024 | 428.25 | 429.51 | 424.39 | 424.64 | 424.64 | - |
| Aug 13, 2024 | 426.59 | 428.37 | 423.57 | 427.40 | 427.40 | - |
| Aug 12, 2024 | 425.35 | 427.19 | 422.46 | 426.59 | 426.59 | - |
| Aug 9, 2024 | 420.64 | 429.85 | 420.31 | 425.02 | 425.02 | - |
| Aug 8, 2024 | 418.53 | 421.98 | 413.01 | 419.58 | 419.58 | - |
| Aug 7, 2024 | 414.17 | 422.28 | 414.07 | 419.12 | 419.12 | - |
| Aug 6, 2024 | 409.63 | 415.70 | 408.75 | 414.66 | 414.66 | - |
| Aug 5, 2024 | 415.03 | 416.27 | 403.74 | 408.15 | 408.15 | - |
| Aug 2, 2024 | 425.24 | 425.37 | 412.96 | 415.55 | 415.55 | - |
| Aug 1, 2024 | 430.89 | 431.72 | 426.16 | 426.53 | 426.53 | - |
| Jul 31, 2024 | 421.25 | 430.97 | 421.10 | 430.22 | 430.22 | - |
| Jul 30, 2024 | 427.88 | 428.43 | 420.96 | 420.96 | 420.96 | - |
| Jul 29, 2024 | 424.34 | 432.77 | 424.20 | 428.24 | 428.24 | - |
| Jul 26, 2024 | 423.78 | 425.05 | 420.88 | 424.24 | 424.24 | - |
| Jul 25, 2024 | 429.90 | 429.96 | 423.35 | 423.35 | 423.35 | - |
| Jul 24, 2024 | 436.02 | 436.02 | 429.82 | 430.38 | 430.38 | - |
| Jul 23, 2024 | 441.30 | 443.66 | 436.21 | 436.32 | 436.32 | - |
| Jul 22, 2024 | 434.71 | 441.56 | 433.61 | 440.58 | 440.58 | - |
| Jul 19, 2024 | 441.09 | 441.20 | 433.81 | 434.70 | 434.70 | - |
| Jul 18, 2024 | 444.15 | 444.15 | 438.35 | 441.70 | 441.70 | - |
| Jul 17, 2024 | 444.10 | 448.17 | 443.47 | 444.20 | 444.20 | - |
| Jul 16, 2024 | 448.30 | 448.80 | 442.94 | 443.98 | 443.98 | - |
| Jul 15, 2024 | 458.86 | 458.91 | 446.95 | 448.12 | 448.12 | - |
| Jul 12, 2024 | 447.90 | 459.90 | 447.32 | 458.55 | 458.55 | - |
| Jul 11, 2024 | 439.35 | 449.27 | 439.03 | 447.68 | 447.68 | - |
| Jul 10, 2024 | 437.29 | 443.90 | 436.96 | 438.87 | 438.87 | - |
| Jul 9, 2024 | 437.34 | 437.58 | 431.81 | 437.40 | 437.40 | - |
| Jul 8, 2024 | 441.89 | 442.67 | 436.89 | 437.00 | 437.00 | - |
| Jul 5, 2024 | 444.86 | 445.93 | 440.57 | 441.92 | 441.92 | - |
| Jul 3, 2024 | 431.47 | 440.61 | 430.92 | 439.81 | 439.81 | - |
| Jul 2, 2024 | 434.27 | 435.90 | 429.42 | 430.93 | 430.93 | - |
| Jul 1, 2024 | 435.61 | 436.09 | 433.36 | 434.75 | 434.75 | - |
| Jun 28, 2024 | 439.47 | 439.75 | 434.51 | 436.05 | 436.05 | - |
| Jun 27, 2024 | 447.79 | 447.79 | 439.23 | 439.31 | 439.31 | - |
| Jun 26, 2024 | 448.14 | 449.90 | 445.27 | 448.03 | 448.03 | - |
| Jun 25, 2024 | 445.83 | 452.27 | 445.83 | 448.55 | 448.55 | - |
| Jun 24, 2024 | 445.84 | 447.28 | 441.66 | 445.64 | 445.64 | - |
| Jun 21, 2024 | 452.68 | 452.68 | 444.24 | 445.93 | 445.93 | - |
| Jun 20, 2024 | 458.25 | 458.31 | 451.84 | 453.06 | 453.06 | - |
| Jun 18, 2024 | 453.38 | 456.52 | 449.27 | 449.60 | 449.60 | - |
| Jun 17, 2024 | 451.61 | 455.73 | 448.51 | 452.92 | 452.92 | - |
| Jun 14, 2024 | 456.26 | 457.76 | 450.16 | 451.07 | 451.07 | - |
| Jun 13, 2024 | 452.54 | 458.90 | 452.54 | 456.43 | 456.43 | - |
| Jun 12, 2024 | 458.24 | 458.41 | 450.37 | 452.06 | 452.06 | - |
| Jun 11, 2024 | 459.01 | 460.90 | 454.92 | 457.92 | 457.92 | - |
| Jun 10, 2024 | 456.67 | 459.16 | 456.67 | 458.85 | 458.85 | - |
| Jun 7, 2024 | 459.91 | 462.78 | 456.35 | 457.83 | 457.83 | - |
| Jun 6, 2024 | 460.04 | 465.02 | 457.66 | 459.57 | 459.57 | - |
| Jun 5, 2024 | 460.87 | 466.34 | 459.30 | 459.74 | 459.74 | - |
| Jun 4, 2024 | 460.29 | 462.71 | 457.76 | 460.56 | 460.56 | - |
| Jun 3, 2024 | 452.91 | 464.19 | 452.75 | 460.05 | 460.05 | - |
| May 31, 2024 | 458.49 | 464.77 | 451.04 | 451.58 | 451.58 | - |
| May 30, 2024 | 461.39 | 463.83 | 455.97 | 457.97 | 457.97 | - |
| May 29, 2024 | 469.85 | 470.07 | 459.74 | 461.76 | 461.76 | - |
| May 28, 2024 | 472.58 | 476.21 | 469.65 | 470.28 | 470.28 | - |
| May 24, 2024 | 471.14 | 471.90 | 464.05 | 467.25 | 467.25 | - |
| May 23, 2024 | 481.45 | 481.45 | 469.18 | 472.05 | 472.05 | - |
| May 22, 2024 | 481.79 | 484.49 | 478.49 | 481.71 | 481.71 | - |
| May 21, 2024 | 491.52 | 491.52 | 481.33 | 481.83 | 481.83 | - |
| May 20, 2024 | 490.24 | 495.11 | 490.24 | 491.79 | 491.79 | - |
| May 17, 2024 | 481.86 | 491.81 | 481.47 | 490.27 | 490.27 | - |
| May 16, 2024 | 482.78 | 483.24 | 476.46 | 481.99 | 481.99 | - |
| May 15, 2024 | 481.35 | 482.84 | 480.69 | 481.47 | 481.47 | - |
| May 14, 2024 | 479.29 | 485.13 | 479.13 | 481.05 | 481.05 | - |
| May 13, 2024 | 469.39 | 480.23 | 466.13 | 479.10 | 479.10 | - |
| May 10, 2024 | 466.36 | 471.63 | 465.59 | 469.60 | 469.60 | - |
| May 9, 2024 | 463.87 | 467.73 | 462.61 | 465.95 | 465.95 | - |
| May 8, 2024 | 469.01 | 470.52 | 462.27 | 463.88 | 463.88 | - |
| May 7, 2024 | 475.65 | 475.93 | 468.49 | 468.99 | 468.99 | - |
| May 6, 2024 | 473.97 | 477.50 | 472.46 | 475.33 | 475.33 | - |
| May 3, 2024 | 464.81 | 477.21 | 464.34 | 473.66 | 473.66 | - |
| May 2, 2024 | 447.20 | 465.68 | 445.96 | 464.05 | 464.05 | - |
| May 1, 2024 | 447.04 | 448.62 | 446.58 | 447.26 | 447.26 | - |
| Apr 30, 2024 | 450.68 | 453.71 | 446.72 | 447.22 | 447.22 | - |
| Apr 29, 2024 | 455.37 | 458.90 | 449.73 | 450.47 | 450.47 | - |
| Apr 26, 2024 | 442.06 | 455.55 | 441.18 | 454.91 | 454.91 | - |
| Apr 24, 2024 | 434.21 | 444.91 | 434.21 | 444.20 | 444.20 | - |
| Apr 23, 2024 | 424.36 | 434.82 | 423.90 | 434.17 | 434.17 | - |
| Apr 22, 2024 | 413.26 | 423.85 | 413.04 | 423.62 | 423.62 | - |
| Apr 19, 2024 | 418.53 | 418.92 | 407.43 | 412.07 | 412.07 | - |
| Apr 18, 2024 | 417.84 | 420.91 | 414.50 | 418.98 | 418.98 | - |
| Apr 17, 2024 | 418.28 | 419.85 | 414.71 | 416.84 | 416.84 | - |
| Apr 16, 2024 | 427.07 | 427.40 | 417.41 | 418.12 | 418.12 | - |
| Apr 15, 2024 | 430.16 | 430.21 | 424.01 | 427.68 | 427.68 | - |
| Apr 12, 2024 | 441.48 | 441.71 | 430.56 | 430.78 | 430.78 | - |
| Apr 11, 2024 | 438.68 | 443.17 | 434.74 | 442.30 | 442.30 | - |
| Apr 10, 2024 | 432.02 | 443.38 | 431.95 | 440.43 | 440.43 | - |
| Apr 9, 2024 | 429.05 | 434.12 | 428.60 | 431.83 | 431.83 | - |
| Apr 8, 2024 | 427.26 | 432.26 | 426.39 | 428.47 | 428.47 | - |
| Apr 5, 2024 | 427.31 | 428.78 | 421.52 | 427.10 | 427.10 | - |
| Apr 4, 2024 | 428.30 | 429.77 | 427.79 | 428.10 | 428.10 | - |
| Apr 3, 2024 | 433.10 | 433.49 | 426.01 | 427.30 | 427.30 | - |
| Apr 2, 2024 | 428.00 | 435.09 | 427.40 | 433.10 | 433.10 | - |
| Apr 1, 2024 | 427.85 | 429.58 | 426.73 | 428.69 | 428.69 | - |
| Mar 28, 2024 | 422.17 | 433.22 | 421.41 | 428.34 | 428.34 | - |
| Mar 27, 2024 | 429.69 | 430.17 | 421.51 | 422.22 | 422.22 | - |
| Mar 26, 2024 | 428.16 | 432.10 | 426.39 | 429.89 | 429.89 | - |
| Mar 25, 2024 | 429.53 | 432.45 | 427.34 | 427.90 | 427.90 | - |
| Mar 22, 2024 | 440.23 | 440.33 | 427.64 | 429.88 | 429.88 | - |
| Mar 21, 2024 | 438.16 | 446.39 | 438.07 | 440.60 | 440.60 | - |
| Mar 20, 2024 | 433.75 | 440.75 | 431.27 | 436.62 | 436.62 | - |
| Mar 19, 2024 | 440.80 | 441.00 | 432.12 | 433.10 | 433.10 | - |
| Mar 18, 2024 | 439.32 | 442.88 | 438.14 | 441.84 | 441.84 | - |
| Mar 15, 2024 | 445.61 | 446.01 | 435.14 | 439.12 | 439.12 | - |
| Mar 14, 2024 | 445.49 | 451.31 | 444.10 | 446.01 | 446.01 | - |
| Mar 13, 2024 | 444.43 | 448.03 | 443.09 | 445.53 | 445.53 | - |
| Mar 12, 2024 | 431.40 | 444.61 | 430.95 | 444.19 | 444.19 | - |
| Mar 11, 2024 | 423.19 | 432.76 | 422.98 | 431.30 | 431.30 | - |
| Mar 8, 2024 | 424.50 | 428.53 | 422.64 | 423.23 | 423.23 | - |
| Mar 7, 2024 | 428.78 | 431.69 | 421.01 | 423.61 | 423.61 | - |
| Mar 6, 2024 | 421.84 | 433.44 | 421.84 | 428.41 | 428.41 | - |
| Mar 5, 2024 | 433.06 | 433.61 | 421.13 | 422.31 | 422.31 | - |
| Mar 4, 2024 | 439.65 | 440.32 | 433.23 | 433.66 | 433.66 | - |
| Mar 1, 2024 | 433.12 | 440.05 | 430.63 | 439.27 | 439.27 | - |
| Feb 29, 2024 | 431.83 | 435.99 | 428.91 | 433.33 | 433.33 | - |
| Feb 28, 2024 | 438.27 | 438.29 | 431.57 | 431.99 | 431.99 | - |
| Feb 27, 2024 | 430.61 | 439.30 | 428.43 | 438.25 | 438.25 | - |
| Feb 26, 2024 | 432.88 | 433.50 | 429.02 | 430.74 | 430.74 | - |
| Feb 23, 2024 | 433.77 | 436.51 | 431.70 | 432.83 | 432.83 | - |
| Feb 22, 2024 | 425.35 | 434.44 | 424.80 | 433.73 | 433.73 | - |
| Feb 21, 2024 | 420.40 | 430.09 | 416.96 | 425.15 | 425.15 | - |
| Feb 20, 2024 | 423.07 | 423.97 | 417.53 | 420.31 | 420.31 | - |
| Feb 16, 2024 | 418.00 | 429.70 | 417.30 | 427.74 | 427.74 | - |
| Feb 15, 2024 | 415.46 | 417.92 | 412.01 | 417.68 | 417.68 | - |
| Feb 14, 2024 | 406.27 | 415.20 | 403.53 | 415.02 | 415.02 | - |
| Feb 13, 2024 | 408.25 | 410.12 | 405.90 | 407.15 | 407.15 | - |
| Feb 12, 2024 | 405.63 | 409.38 | 405.63 | 408.20 | 408.20 | - |
| Feb 9, 2024 | 407.13 | 407.61 | 400.93 | 405.79 | 405.79 | - |
| Feb 8, 2024 | 414.26 | 414.76 | 406.70 | 407.41 | 407.41 | - |
| Feb 7, 2024 | 414.59 | 420.95 | 410.89 | 414.34 | 414.34 | - |
| Feb 6, 2024 | 395.74 | 414.18 | 394.89 | 413.89 | 413.89 | - |
| Feb 5, 2024 | 396.63 | 401.36 | 390.18 | 396.14 | 396.14 | - |
| Feb 2, 2024 | 394.78 | 402.87 | 394.78 | 396.90 | 396.90 | - |
| Feb 1, 2024 | 387.22 | 398.00 | 387.22 | 394.65 | 394.65 | - |
| Jan 31, 2024 | 392.12 | 392.93 | 386.01 | 387.53 | 387.53 | - |
| Jan 30, 2024 | 402.73 | 403.41 | 391.85 | 392.12 | 392.12 | - |
| Jan 29, 2024 | 402.11 | 409.59 | 401.55 | 402.47 | 402.47 | - |
| Jan 26, 2024 | 410.24 | 410.30 | 401.60 | 402.06 | 402.06 | - |
| Jan 25, 2024 | 406.69 | 411.38 | 403.52 | 410.24 | 410.24 | - |
| Jan 24, 2024 | 392.33 | 408.91 | 391.83 | 406.84 | 406.84 | - |
| Jan 23, 2024 | 384.09 | 396.14 | 383.96 | 392.61 | 392.61 | - |
| Jan 22, 2024 | 391.77 | 394.51 | 382.08 | 383.84 | 383.84 | - |
| Jan 19, 2024 | 395.08 | 396.04 | 389.36 | 391.41 | 391.41 | - |
| Jan 18, 2024 | 392.66 | 396.96 | 392.35 | 394.54 | 394.54 | - |
| Jan 17, 2024 | 408.06 | 408.06 | 390.42 | 392.72 | 392.72 | - |
| Jan 16, 2024 | 417.94 | 418.07 | 408.07 | 408.40 | 408.40 | - |
| Jan 12, 2024 | 423.45 | 425.85 | 420.07 | 420.21 | 420.21 | - |
| Jan 11, 2024 | 416.69 | 425.84 | 416.63 | 423.46 | 423.46 | - |
| Jan 10, 2024 | 417.65 | 419.98 | 415.72 | 416.53 | 416.53 | - |
Related Tickers
^GSPC S&P 500
5,827.04
-1.54%
^DJI Dow Jones Industrial Average
41,938.45
-1.63%
^IXIC NASDAQ Composite
19,161.63
-1.63%
^NYA NYSE COMPOSITE (DJ)
18,963.01
-1.44%
^XAX NYSE AMEX COMPOSITE INDEX
4,914.86
+0.26%
^BUK100P Cboe UK 100
826.80
-0.72%
^RUT Russell 2000
2,189.23
-2.22%
^VIX CBOE Volatility Index
19.54
+8.14%
^FTSE FTSE 100
8,248.49
-0.86%
^GDAXI DAX P
20,214.79
-0.50%
^FCHI CAC 40
7,431.04
-0.79%
^STOXX50E EURO STOXX 50 I
4,977.26
-0.81%
^N100 Euronext 100 Index
1,477.33
-0.69%
^BFX BEL 20
4,233.93
-1.58%
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
24,767.73
-1.22%
^BVSP IBOVESPA
118,856.48
-0.77%
^MXX IPC MEXICO
49,596.70
-0.42%
^IPSA S&P IPSA
6,814.12
+0.17%
^MERV MERVAL
2,805,139.80
-0.87%
^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
4,209.78
-1.45%