NYSE - Delayed Quote USD
S&P MID CAP 400 INDEX (^MID)
3,099.47
-43.84
(-1.39%)
At close: January 10 at 4:00:40 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3,143.31 | 3,143.31 | 3,086.67 | 3,099.47 | 3,099.47 | - |
| Jan 8, 2025 | 3,137.11 | 3,143.34 | 3,104.67 | 3,143.31 | 3,143.31 | - |
| Jan 7, 2025 | 3,156.37 | 3,174.39 | 3,121.61 | 3,137.11 | 3,137.11 | - |
| Jan 6, 2025 | 3,152.14 | 3,191.26 | 3,152.14 | 3,156.37 | 3,156.37 | - |
| Jan 3, 2025 | 3,114.26 | 3,154.51 | 3,107.67 | 3,152.14 | 3,152.14 | - |
| Jan 2, 2025 | 3,120.94 | 3,155.05 | 3,104.84 | 3,114.26 | 3,114.26 | - |
| Dec 31, 2024 | 3,117.08 | 3,140.41 | 3,112.38 | 3,120.94 | 3,120.94 | - |
| Dec 30, 2024 | 3,138.61 | 3,138.61 | 3,088.29 | 3,117.08 | 3,117.08 | - |
| Dec 27, 2024 | 3,168.15 | 3,168.15 | 3,119.53 | 3,138.61 | 3,138.61 | - |
| Dec 26, 2024 | 3,157.94 | 3,172.27 | 3,141.56 | 3,168.15 | 3,168.15 | - |
| Dec 24, 2024 | 3,134.42 | 3,158.79 | 3,130.81 | 3,157.94 | 3,157.94 | - |
| Dec 23, 2024 | 3,124.28 | 3,136.06 | 3,104.83 | 3,134.42 | 3,134.42 | - |
| Dec 20, 2024 | 3,105.74 | 3,157.99 | 3,088.19 | 3,124.28 | 3,124.28 | - |
| Dec 19, 2024 | 3,112.54 | 3,157.91 | 3,104.05 | 3,105.74 | 3,105.74 | - |
| Dec 18, 2024 | 3,237.00 | 3,251.06 | 3,106.51 | 3,112.54 | 3,112.54 | - |
| Dec 17, 2024 | 3,274.95 | 3,274.95 | 3,227.94 | 3,237.00 | 3,237.00 | - |
| Dec 16, 2024 | 3,277.20 | 3,293.80 | 3,265.52 | 3,274.95 | 3,274.95 | - |
| Dec 13, 2024 | 3,294.36 | 3,295.53 | 3,263.99 | 3,277.20 | 3,277.20 | - |
| Dec 12, 2024 | 3,313.03 | 3,315.97 | 3,293.61 | 3,294.36 | 3,294.36 | - |
| Dec 11, 2024 | 3,291.82 | 3,322.20 | 3,291.82 | 3,313.03 | 3,313.03 | - |
| Dec 10, 2024 | 3,314.30 | 3,317.06 | 3,284.00 | 3,291.82 | 3,291.82 | - |
| Dec 9, 2024 | 3,331.37 | 3,349.27 | 3,313.93 | 3,314.30 | 3,314.30 | - |
| Dec 6, 2024 | 3,328.85 | 3,351.53 | 3,321.88 | 3,331.37 | 3,331.37 | - |
| Dec 5, 2024 | 3,356.97 | 3,358.42 | 3,327.66 | 3,328.85 | 3,328.85 | - |
| Dec 4, 2024 | 3,347.44 | 3,358.33 | 3,338.69 | 3,356.97 | 3,356.97 | - |
| Dec 3, 2024 | 3,357.30 | 3,361.90 | 3,336.10 | 3,347.44 | 3,347.44 | - |
| Dec 2, 2024 | 3,366.18 | 3,369.87 | 3,347.56 | 3,357.30 | 3,357.30 | - |
| Nov 29, 2024 | 3,363.92 | 3,387.09 | 3,363.92 | 3,366.18 | 3,366.18 | - |
| Nov 27, 2024 | 3,375.28 | 3,402.95 | 3,361.04 | 3,363.92 | 3,363.92 | - |
| Nov 26, 2024 | 3,390.26 | 3,390.26 | 3,357.72 | 3,375.28 | 3,375.28 | - |
| Nov 25, 2024 | 3,341.77 | 3,414.74 | 3,341.77 | 3,390.26 | 3,390.26 | - |
| Nov 22, 2024 | 3,286.84 | 3,343.26 | 3,286.84 | 3,341.77 | 3,341.77 | - |
| Nov 21, 2024 | 3,233.23 | 3,293.82 | 3,233.23 | 3,286.84 | 3,286.84 | - |
| Nov 20, 2024 | 3,216.44 | 3,233.49 | 3,202.36 | 3,233.23 | 3,233.23 | - |
| Nov 19, 2024 | 3,213.60 | 3,219.34 | 3,181.90 | 3,216.44 | 3,216.44 | - |
| Nov 18, 2024 | 3,207.52 | 3,225.49 | 3,205.24 | 3,213.60 | 3,213.60 | - |
| Nov 15, 2024 | 3,243.12 | 3,243.12 | 3,201.23 | 3,207.52 | 3,207.52 | - |
| Nov 14, 2024 | 3,274.73 | 3,284.83 | 3,237.81 | 3,243.12 | 3,243.12 | - |
| Nov 13, 2024 | 3,292.33 | 3,307.45 | 3,273.05 | 3,274.73 | 3,274.73 | - |
| Nov 12, 2024 | 3,325.88 | 3,326.13 | 3,283.17 | 3,292.33 | 3,292.33 | - |
| Nov 11, 2024 | 3,297.36 | 3,338.21 | 3,297.36 | 3,325.88 | 3,325.88 | - |
| Nov 8, 2024 | 3,281.39 | 3,303.39 | 3,274.73 | 3,297.36 | 3,297.36 | - |
| Nov 7, 2024 | 3,286.71 | 3,300.43 | 3,277.89 | 3,281.39 | 3,281.39 | - |
| Nov 6, 2024 | 3,155.85 | 3,289.33 | 3,155.85 | 3,286.71 | 3,286.71 | - |
| Nov 5, 2024 | 3,111.80 | 3,156.17 | 3,099.70 | 3,155.85 | 3,155.85 | - |
| Nov 4, 2024 | 3,102.85 | 3,134.40 | 3,100.68 | 3,111.80 | 3,111.80 | - |
| Nov 1, 2024 | 3,098.00 | 3,130.43 | 3,098.00 | 3,102.85 | 3,102.85 | - |
| Oct 31, 2024 | 3,138.39 | 3,138.39 | 3,098.00 | 3,098.00 | 3,098.00 | - |
| Oct 30, 2024 | 3,142.13 | 3,173.60 | 3,130.96 | 3,138.39 | 3,138.39 | - |
| Oct 29, 2024 | 3,138.83 | 3,143.33 | 3,113.87 | 3,142.13 | 3,142.13 | - |
| Oct 28, 2024 | 3,107.51 | 3,146.07 | 3,107.51 | 3,138.83 | 3,138.83 | - |
| Oct 25, 2024 | 3,127.72 | 3,140.29 | 3,101.90 | 3,107.51 | 3,107.51 | - |
| Oct 24, 2024 | 3,122.46 | 3,134.28 | 3,114.54 | 3,127.72 | 3,127.72 | - |
| Oct 23, 2024 | 3,139.31 | 3,140.11 | 3,102.30 | 3,122.46 | 3,122.46 | - |
| Oct 22, 2024 | 3,160.23 | 3,160.23 | 3,129.15 | 3,143.52 | 3,143.52 | - |
| Oct 21, 2024 | 3,198.21 | 3,198.21 | 3,156.21 | 3,160.23 | 3,160.23 | - |
| Oct 18, 2024 | 3,197.94 | 3,204.13 | 3,189.16 | 3,198.21 | 3,198.21 | - |
| Oct 17, 2024 | 3,193.12 | 3,204.71 | 3,189.00 | 3,197.94 | 3,197.94 | - |
| Oct 16, 2024 | 3,164.12 | 3,202.30 | 3,164.12 | 3,193.12 | 3,193.12 | - |
| Oct 15, 2024 | 3,172.67 | 3,200.65 | 3,163.91 | 3,164.12 | 3,164.12 | - |
| Oct 14, 2024 | 3,153.59 | 3,175.37 | 3,145.35 | 3,172.67 | 3,172.67 | - |
| Oct 11, 2024 | 3,103.71 | 3,155.23 | 3,103.71 | 3,153.59 | 3,153.59 | - |
| Oct 10, 2024 | 3,117.60 | 3,117.60 | 3,088.35 | 3,103.71 | 3,103.71 | - |
| Oct 9, 2024 | 3,096.61 | 3,126.87 | 3,094.53 | 3,117.60 | 3,117.60 | - |
| Oct 8, 2024 | 3,095.23 | 3,107.51 | 3,083.61 | 3,096.61 | 3,096.61 | - |
| Oct 7, 2024 | 3,118.26 | 3,118.26 | 3,079.51 | 3,095.23 | 3,095.23 | - |
| Oct 4, 2024 | 3,088.21 | 3,127.14 | 3,088.21 | 3,118.26 | 3,118.26 | - |
| Oct 3, 2024 | 3,097.18 | 3,097.18 | 3,067.13 | 3,088.21 | 3,088.21 | - |
| Oct 2, 2024 | 3,094.70 | 3,109.05 | 3,080.37 | 3,097.18 | 3,097.18 | - |
| Oct 1, 2024 | 3,121.94 | 3,121.94 | 3,073.21 | 3,094.70 | 3,094.70 | - |
| Sep 30, 2024 | 3,119.24 | 3,124.58 | 3,092.77 | 3,121.94 | 3,121.94 | - |
| Sep 27, 2024 | 3,115.70 | 3,145.54 | 3,108.22 | 3,119.24 | 3,119.24 | - |
| Sep 26, 2024 | 3,089.02 | 3,131.06 | 3,089.02 | 3,115.70 | 3,115.70 | - |
| Sep 25, 2024 | 3,118.94 | 3,123.05 | 3,083.31 | 3,089.02 | 3,089.02 | - |
| Sep 24, 2024 | 3,119.45 | 3,133.26 | 3,115.51 | 3,118.94 | 3,118.94 | - |
| Sep 23, 2024 | 3,103.32 | 3,122.40 | 3,103.32 | 3,119.45 | 3,119.45 | - |
| Sep 20, 2024 | 3,124.92 | 3,124.92 | 3,091.75 | 3,103.32 | 3,103.32 | - |
| Sep 19, 2024 | 3,071.94 | 3,130.73 | 3,071.94 | 3,124.92 | 3,124.92 | - |
| Sep 18, 2024 | 3,070.30 | 3,122.59 | 3,062.01 | 3,071.94 | 3,071.94 | - |
| Sep 17, 2024 | 3,053.93 | 3,090.56 | 3,053.93 | 3,070.30 | 3,070.30 | - |
| Sep 16, 2024 | 3,034.34 | 3,057.40 | 3,034.34 | 3,053.93 | 3,053.93 | - |
| Sep 13, 2024 | 2,983.36 | 3,037.39 | 2,983.36 | 3,034.34 | 3,034.34 | - |
| Sep 12, 2024 | 2,959.84 | 2,989.83 | 2,948.77 | 2,983.36 | 2,983.36 | - |
| Sep 11, 2024 | 2,947.79 | 2,961.59 | 2,894.49 | 2,959.84 | 2,959.84 | - |
| Sep 10, 2024 | 2,952.97 | 2,958.14 | 2,924.62 | 2,947.79 | 2,947.79 | - |
| Sep 9, 2024 | 2,939.41 | 2,971.88 | 2,939.41 | 2,952.97 | 2,952.97 | - |
| Sep 6, 2024 | 2,980.86 | 2,998.09 | 2,936.19 | 2,939.41 | 2,939.41 | - |
| Sep 5, 2024 | 3,002.61 | 3,006.09 | 2,973.11 | 2,980.86 | 2,980.86 | - |
| Sep 4, 2024 | 3,011.81 | 3,022.98 | 2,993.98 | 3,002.61 | 3,002.61 | - |
| Sep 3, 2024 | 3,091.52 | 3,091.52 | 3,003.10 | 3,011.81 | 3,011.81 | - |
| Aug 30, 2024 | 3,068.98 | 3,092.06 | 3,053.92 | 3,091.52 | 3,091.52 | - |
| Aug 29, 2024 | 3,059.57 | 3,094.58 | 3,054.68 | 3,068.98 | 3,068.98 | - |
| Aug 28, 2024 | 3,075.16 | 3,075.16 | 3,046.50 | 3,059.57 | 3,059.57 | - |
| Aug 27, 2024 | 3,085.56 | 3,085.56 | 3,063.39 | 3,075.16 | 3,075.16 | - |
| Aug 26, 2024 | 3,096.25 | 3,117.92 | 3,084.32 | 3,085.56 | 3,085.56 | - |
| Aug 23, 2024 | 3,030.07 | 3,104.07 | 3,030.07 | 3,096.25 | 3,096.25 | - |
| Aug 22, 2024 | 3,050.74 | 3,056.95 | 3,026.04 | 3,030.07 | 3,030.07 | - |
| Aug 21, 2024 | 3,011.70 | 3,050.74 | 3,011.70 | 3,050.74 | 3,050.74 | - |
| Aug 20, 2024 | 3,038.84 | 3,038.84 | 3,006.89 | 3,011.70 | 3,011.70 | - |
| Aug 19, 2024 | 3,011.38 | 3,038.91 | 3,011.38 | 3,038.84 | 3,038.84 | - |
| Aug 16, 2024 | 3,009.12 | 3,020.94 | 2,999.75 | 3,011.38 | 3,011.38 | - |
| Aug 15, 2024 | 2,953.52 | 3,019.25 | 2,953.52 | 3,009.12 | 3,009.12 | - |
| Aug 14, 2024 | 2,954.65 | 2,967.12 | 2,943.11 | 2,953.52 | 2,953.52 | - |
| Aug 13, 2024 | 2,916.03 | 2,959.20 | 2,916.03 | 2,954.65 | 2,954.65 | - |
| Aug 12, 2024 | 2,935.55 | 2,942.75 | 2,911.25 | 2,916.03 | 2,916.03 | - |
| Aug 9, 2024 | 2,936.40 | 2,943.46 | 2,916.12 | 2,935.55 | 2,935.55 | - |
| Aug 8, 2024 | 2,873.46 | 2,938.01 | 2,873.46 | 2,936.40 | 2,936.40 | - |
| Aug 7, 2024 | 2,897.03 | 2,946.33 | 2,871.83 | 2,873.46 | 2,873.46 | - |
| Aug 6, 2024 | 2,868.13 | 2,931.92 | 2,862.67 | 2,897.03 | 2,897.03 | - |
| Aug 5, 2024 | 2,948.01 | 2,948.01 | 2,810.15 | 2,868.13 | 2,868.13 | - |
| Aug 2, 2024 | 3,033.05 | 3,033.05 | 2,916.30 | 2,948.01 | 2,948.01 | - |
| Aug 1, 2024 | 3,098.13 | 3,120.78 | 3,010.88 | 3,033.05 | 3,033.05 | - |
| Jul 31, 2024 | 3,079.81 | 3,143.02 | 3,079.81 | 3,098.13 | 3,098.13 | - |
| Jul 30, 2024 | 3,069.72 | 3,092.23 | 3,064.55 | 3,079.81 | 3,079.81 | - |
| Jul 29, 2024 | 3,074.96 | 3,090.37 | 3,061.84 | 3,069.72 | 3,069.72 | - |
| Jul 26, 2024 | 3,025.55 | 3,081.41 | 3,025.55 | 3,074.96 | 3,074.96 | - |
| Jul 25, 2024 | 2,998.48 | 3,068.27 | 2,998.48 | 3,025.55 | 3,025.55 | - |
| Jul 24, 2024 | 3,058.68 | 3,061.42 | 2,997.76 | 2,998.48 | 2,998.48 | - |
| Jul 23, 2024 | 3,052.57 | 3,067.96 | 3,040.83 | 3,058.68 | 3,058.68 | - |
| Jul 22, 2024 | 3,015.30 | 3,054.71 | 3,002.59 | 3,052.57 | 3,052.57 | - |
| Jul 19, 2024 | 3,036.85 | 3,036.85 | 3,006.56 | 3,015.30 | 3,015.30 | - |
| Jul 18, 2024 | 3,070.37 | 3,104.38 | 3,028.94 | 3,036.85 | 3,036.85 | - |
| Jul 17, 2024 | 3,115.02 | 3,119.18 | 3,070.37 | 3,070.37 | 3,070.37 | - |
| Jul 16, 2024 | 3,039.16 | 3,117.45 | 3,039.16 | 3,115.02 | 3,115.02 | - |
| Jul 15, 2024 | 3,020.71 | 3,060.56 | 3,020.71 | 3,039.16 | 3,039.16 | - |
| Jul 12, 2024 | 2,993.96 | 3,038.59 | 2,993.96 | 3,020.71 | 3,020.71 | - |
| Jul 11, 2024 | 2,922.47 | 2,998.57 | 2,922.47 | 2,993.96 | 2,993.96 | - |
| Jul 10, 2024 | 2,887.47 | 2,923.67 | 2,887.47 | 2,922.47 | 2,922.47 | - |
| Jul 9, 2024 | 2,905.65 | 2,908.89 | 2,887.03 | 2,887.47 | 2,887.47 | - |
| Jul 8, 2024 | 2,895.80 | 2,921.85 | 2,895.80 | 2,905.65 | 2,905.65 | - |
| Jul 5, 2024 | 2,917.86 | 2,917.86 | 2,889.02 | 2,895.80 | 2,895.80 | - |
| Jul 3, 2024 | 2,910.61 | 2,931.44 | 2,910.61 | 2,917.86 | 2,917.86 | - |
| Jul 2, 2024 | 2,900.55 | 2,912.57 | 2,897.18 | 2,910.61 | 2,910.61 | - |
| Jul 1, 2024 | 2,930.09 | 2,941.48 | 2,898.17 | 2,900.55 | 2,900.55 | - |
| Jun 28, 2024 | 2,922.81 | 2,948.76 | 2,912.92 | 2,930.09 | 2,930.09 | - |
| Jun 27, 2024 | 2,912.39 | 2,923.05 | 2,908.41 | 2,922.81 | 2,922.81 | - |
| Jun 26, 2024 | 2,921.28 | 2,921.28 | 2,903.69 | 2,912.39 | 2,912.39 | - |
| Jun 25, 2024 | 2,950.53 | 2,950.53 | 2,911.63 | 2,921.28 | 2,921.28 | - |
| Jun 24, 2024 | 2,931.86 | 2,966.92 | 2,931.86 | 2,950.53 | 2,950.53 | - |
| Jun 21, 2024 | 2,920.88 | 2,931.87 | 2,906.18 | 2,931.86 | 2,931.86 | - |
| Jun 20, 2024 | 2,929.75 | 2,937.53 | 2,914.66 | 2,920.88 | 2,920.88 | - |
| Jun 18, 2024 | 2,921.19 | 2,935.95 | 2,919.20 | 2,929.75 | 2,929.75 | - |
| Jun 17, 2024 | 2,895.31 | 2,923.14 | 2,886.03 | 2,921.19 | 2,921.19 | - |
| Jun 14, 2024 | 2,935.16 | 2,935.16 | 2,878.53 | 2,895.31 | 2,895.31 | - |
| Jun 13, 2024 | 2,951.97 | 2,951.97 | 2,917.83 | 2,935.16 | 2,935.16 | - |
| Jun 12, 2024 | 2,913.87 | 2,986.43 | 2,913.87 | 2,951.97 | 2,951.97 | - |
| Jun 11, 2024 | 2,926.28 | 2,926.28 | 2,890.23 | 2,913.87 | 2,913.87 | - |
| Jun 10, 2024 | 2,920.70 | 2,929.87 | 2,896.85 | 2,926.28 | 2,926.28 | - |
| Jun 7, 2024 | 2,943.22 | 2,943.22 | 2,915.32 | 2,920.70 | 2,920.70 | - |
| Jun 6, 2024 | 2,951.62 | 2,953.49 | 2,932.09 | 2,943.22 | 2,943.22 | - |
| Jun 5, 2024 | 2,921.01 | 2,953.27 | 2,919.80 | 2,951.62 | 2,951.62 | - |
| Jun 4, 2024 | 2,959.94 | 2,959.94 | 2,919.01 | 2,921.01 | 2,921.01 | - |
| Jun 3, 2024 | 2,982.86 | 3,003.21 | 2,941.78 | 2,959.94 | 2,959.94 | - |
| May 31, 2024 | 2,949.54 | 2,983.08 | 2,942.35 | 2,982.86 | 2,982.86 | - |
| May 30, 2024 | 2,919.56 | 2,955.02 | 2,919.56 | 2,949.54 | 2,949.54 | - |
| May 29, 2024 | 2,957.40 | 2,957.40 | 2,916.24 | 2,919.56 | 2,919.56 | - |
| May 28, 2024 | 2,976.67 | 2,986.73 | 2,950.15 | 2,957.40 | 2,957.40 | - |
| May 24, 2024 | 2,951.94 | 2,978.22 | 2,951.94 | 2,976.67 | 2,976.67 | - |
| May 23, 2024 | 2,990.09 | 2,999.76 | 2,946.87 | 2,951.94 | 2,951.94 | - |
| May 22, 2024 | 3,014.51 | 3,014.51 | 2,981.55 | 2,990.09 | 2,990.09 | - |
| May 21, 2024 | 3,019.65 | 3,019.65 | 3,006.63 | 3,014.51 | 3,014.51 | - |
| May 20, 2024 | 3,016.25 | 3,028.72 | 3,013.59 | 3,019.65 | 3,019.65 | - |
| May 17, 2024 | 3,014.57 | 3,019.21 | 3,007.23 | 3,016.25 | 3,016.25 | - |
| May 16, 2024 | 3,040.28 | 3,040.28 | 3,014.21 | 3,014.57 | 3,014.57 | - |
| May 15, 2024 | 3,020.39 | 3,045.75 | 3,020.39 | 3,040.28 | 3,040.28 | - |
| May 14, 2024 | 2,991.17 | 3,023.03 | 2,991.17 | 3,020.39 | 3,020.39 | - |
| May 13, 2024 | 2,993.96 | 3,019.01 | 2,990.38 | 2,991.17 | 2,991.17 | - |
| May 10, 2024 | 2,996.37 | 3,007.32 | 2,987.57 | 2,993.96 | 2,993.96 | - |
| May 9, 2024 | 2,967.91 | 2,997.05 | 2,965.38 | 2,996.37 | 2,996.37 | - |
| May 8, 2024 | 2,975.87 | 2,975.87 | 2,957.48 | 2,967.91 | 2,967.91 | - |
| May 7, 2024 | 2,970.04 | 2,992.81 | 2,970.04 | 2,975.87 | 2,975.87 | - |
| May 6, 2024 | 2,929.04 | 2,970.62 | 2,929.04 | 2,970.04 | 2,970.04 | - |
| May 3, 2024 | 2,900.70 | 2,952.70 | 2,900.70 | 2,929.04 | 2,929.04 | - |
| May 2, 2024 | 2,864.35 | 2,905.04 | 2,860.83 | 2,900.70 | 2,900.70 | - |
| May 1, 2024 | 2,861.11 | 2,910.33 | 2,852.27 | 2,864.35 | 2,864.35 | - |
| Apr 30, 2024 | 2,912.22 | 2,912.22 | 2,860.73 | 2,861.11 | 2,861.11 | - |
| Apr 29, 2024 | 2,895.24 | 2,918.40 | 2,895.24 | 2,912.22 | 2,912.22 | - |
| Apr 26, 2024 | 2,886.89 | 2,908.01 | 2,882.55 | 2,895.24 | 2,895.24 | - |
| Apr 25, 2024 | 2,900.88 | 2,900.88 | 2,855.31 | 2,886.89 | 2,886.89 | - |
| Apr 24, 2024 | 2,899.42 | 2,912.42 | 2,881.11 | 2,900.88 | 2,900.88 | - |
| Apr 23, 2024 | 2,862.97 | 2,908.34 | 2,862.97 | 2,899.42 | 2,899.42 | - |
| Apr 22, 2024 | 2,836.88 | 2,879.65 | 2,833.91 | 2,862.97 | 2,862.97 | - |
| Apr 19, 2024 | 2,825.94 | 2,845.15 | 2,818.91 | 2,836.88 | 2,836.88 | - |
| Apr 18, 2024 | 2,831.24 | 2,856.40 | 2,818.01 | 2,825.94 | 2,825.94 | - |
| Apr 17, 2024 | 2,854.87 | 2,871.44 | 2,831.07 | 2,831.24 | 2,831.24 | - |
| Apr 16, 2024 | 2,868.88 | 2,868.88 | 2,836.45 | 2,854.87 | 2,854.87 | - |
| Apr 15, 2024 | 2,899.72 | 2,930.64 | 2,859.87 | 2,868.88 | 2,868.88 | - |
| Apr 12, 2024 | 2,946.58 | 2,946.58 | 2,891.39 | 2,899.72 | 2,899.72 | - |
| Apr 11, 2024 | 2,945.15 | 2,954.89 | 2,927.23 | 2,946.58 | 2,946.58 | - |
| Apr 10, 2024 | 3,005.12 | 3,005.12 | 2,935.04 | 2,945.15 | 2,945.15 | - |
| Apr 9, 2024 | 3,001.92 | 3,015.88 | 2,982.63 | 3,005.12 | 3,005.12 | - |
| Apr 8, 2024 | 2,989.16 | 3,010.48 | 2,989.16 | 3,001.92 | 3,001.92 | - |
| Apr 5, 2024 | 2,964.61 | 2,996.82 | 2,963.42 | 2,989.16 | 2,989.16 | - |
| Apr 4, 2024 | 2,996.31 | 3,024.13 | 2,958.47 | 2,964.61 | 2,964.61 | - |
| Apr 3, 2024 | 2,986.19 | 3,001.12 | 2,976.42 | 2,996.31 | 2,996.31 | - |
| Apr 2, 2024 | 3,024.81 | 3,024.81 | 2,973.95 | 2,986.19 | 2,986.19 | - |
| Apr 1, 2024 | 3,046.36 | 3,047.47 | 3,022.62 | 3,024.81 | 3,024.81 | - |
| Mar 28, 2024 | 3,034.34 | 3,056.49 | 3,034.34 | 3,046.36 | 3,046.36 | - |
| Mar 27, 2024 | 2,985.39 | 3,034.35 | 2,985.39 | 3,034.34 | 3,034.34 | - |
| Mar 26, 2024 | 2,990.63 | 3,003.17 | 2,985.16 | 2,985.39 | 2,985.39 | - |
| Mar 25, 2024 | 2,991.26 | 3,005.87 | 2,990.32 | 2,990.63 | 2,990.63 | - |
| Mar 22, 2024 | 3,013.24 | 3,015.18 | 2,987.76 | 2,991.26 | 2,991.26 | - |
| Mar 21, 2024 | 2,979.59 | 3,018.65 | 2,979.59 | 3,013.24 | 3,013.24 | - |
| Mar 20, 2024 | 2,939.67 | 2,985.87 | 2,935.02 | 2,979.59 | 2,979.59 | - |
| Mar 19, 2024 | 2,918.02 | 2,942.13 | 2,912.64 | 2,939.67 | 2,939.67 | - |
| Mar 18, 2024 | 2,923.76 | 2,934.49 | 2,917.42 | 2,918.02 | 2,918.02 | - |
| Mar 15, 2024 | 2,926.30 | 2,938.38 | 2,911.83 | 2,923.76 | 2,923.76 | - |
| Mar 14, 2024 | 2,963.78 | 2,964.52 | 2,907.06 | 2,926.30 | 2,926.30 | - |
| Mar 13, 2024 | 2,953.64 | 2,973.92 | 2,953.64 | 2,963.78 | 2,963.78 | - |
| Mar 12, 2024 | 2,938.99 | 2,959.92 | 2,932.71 | 2,953.64 | 2,953.64 | - |
| Mar 11, 2024 | 2,952.39 | 2,952.39 | 2,922.76 | 2,938.99 | 2,938.99 | - |
| Mar 8, 2024 | 2,968.54 | 2,994.56 | 2,946.32 | 2,952.39 | 2,952.39 | - |
| Mar 7, 2024 | 2,940.49 | 2,971.54 | 2,940.49 | 2,968.54 | 2,968.54 | - |
| Mar 6, 2024 | 2,921.40 | 2,950.53 | 2,921.40 | 2,940.49 | 2,940.49 | - |
| Mar 5, 2024 | 2,930.66 | 2,936.70 | 2,909.70 | 2,921.40 | 2,921.40 | - |
| Mar 4, 2024 | 2,910.66 | 2,945.86 | 2,910.66 | 2,930.66 | 2,930.66 | - |
| Mar 1, 2024 | 2,890.67 | 2,911.60 | 2,880.62 | 2,910.66 | 2,910.66 | - |
| Feb 29, 2024 | 2,867.04 | 2,896.67 | 2,867.04 | 2,890.67 | 2,890.67 | - |
| Feb 28, 2024 | 2,866.76 | 2,875.32 | 2,849.06 | 2,867.04 | 2,867.04 | - |
| Feb 27, 2024 | 2,854.48 | 2,868.40 | 2,854.48 | 2,866.76 | 2,866.76 | - |
| Feb 26, 2024 | 2,858.02 | 2,868.77 | 2,847.27 | 2,854.48 | 2,854.48 | - |
| Feb 23, 2024 | 2,855.10 | 2,866.85 | 2,846.57 | 2,858.02 | 2,858.02 | - |
| Feb 22, 2024 | 2,813.17 | 2,858.07 | 2,813.17 | 2,855.10 | 2,855.10 | - |
| Feb 21, 2024 | 2,807.96 | 2,814.77 | 2,794.93 | 2,813.17 | 2,813.17 | - |
| Feb 20, 2024 | 2,828.30 | 2,828.30 | 2,795.69 | 2,807.96 | 2,807.96 | - |
| Feb 16, 2024 | 2,854.81 | 2,857.03 | 2,828.20 | 2,828.30 | 2,828.30 | - |
| Feb 15, 2024 | 2,804.92 | 2,857.94 | 2,804.92 | 2,854.81 | 2,854.81 | - |
| Feb 14, 2024 | 2,765.08 | 2,809.64 | 2,765.08 | 2,804.92 | 2,804.92 | - |
| Feb 13, 2024 | 2,834.34 | 2,834.34 | 2,745.23 | 2,765.08 | 2,765.08 | - |
| Feb 12, 2024 | 2,808.47 | 2,844.57 | 2,808.47 | 2,834.34 | 2,834.34 | - |
| Feb 9, 2024 | 2,787.40 | 2,809.69 | 2,786.21 | 2,808.47 | 2,808.47 | - |
| Feb 8, 2024 | 2,762.35 | 2,789.00 | 2,760.26 | 2,787.40 | 2,787.40 | - |
| Feb 7, 2024 | 2,749.42 | 2,773.70 | 2,740.84 | 2,762.35 | 2,762.35 | - |
| Feb 6, 2024 | 2,736.36 | 2,751.14 | 2,733.24 | 2,749.42 | 2,749.42 | - |
| Feb 5, 2024 | 2,767.15 | 2,767.15 | 2,715.33 | 2,736.36 | 2,736.36 | - |
| Feb 2, 2024 | 2,767.42 | 2,778.85 | 2,734.77 | 2,767.15 | 2,767.15 | - |
| Feb 1, 2024 | 2,732.18 | 2,768.66 | 2,716.83 | 2,767.42 | 2,767.42 | - |
| Jan 31, 2024 | 2,783.54 | 2,788.16 | 2,730.37 | 2,732.18 | 2,732.18 | - |
| Jan 30, 2024 | 2,789.24 | 2,790.55 | 2,773.55 | 2,783.54 | 2,783.54 | - |
| Jan 29, 2024 | 2,763.77 | 2,789.34 | 2,755.46 | 2,789.24 | 2,789.24 | - |
| Jan 26, 2024 | 2,759.99 | 2,777.80 | 2,757.88 | 2,763.77 | 2,763.77 | - |
| Jan 25, 2024 | 2,744.11 | 2,771.23 | 2,744.11 | 2,759.99 | 2,759.99 | - |
| Jan 24, 2024 | 2,761.00 | 2,784.05 | 2,741.89 | 2,744.11 | 2,744.11 | - |
| Jan 23, 2024 | 2,771.77 | 2,788.87 | 2,752.51 | 2,761.00 | 2,761.00 | - |
| Jan 22, 2024 | 2,740.96 | 2,778.40 | 2,740.96 | 2,771.77 | 2,771.77 | - |
| Jan 19, 2024 | 2,713.64 | 2,742.93 | 2,704.42 | 2,740.96 | 2,740.96 | - |
| Jan 18, 2024 | 2,691.79 | 2,715.50 | 2,686.77 | 2,713.64 | 2,713.64 | - |
| Jan 17, 2024 | 2,711.02 | 2,711.02 | 2,677.80 | 2,691.79 | 2,691.79 | - |
| Jan 16, 2024 | 2,728.63 | 2,728.63 | 2,697.81 | 2,711.02 | 2,711.02 | - |
| Jan 12, 2024 | 2,730.59 | 2,760.14 | 2,720.61 | 2,728.63 | 2,728.63 | - |
| Jan 11, 2024 | 2,737.17 | 2,737.17 | 2,704.58 | 2,730.59 | 2,730.59 | - |
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%