Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Chicago Options - Delayed Quote USD
Russell 3000 (^RUA)
3,200.49
+12.63
+(0.40%)
As of April 1 at 4:30:10 PM EDT. Market Open.
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 1, 2025 | 3,180.94 | 3,210.88 | 3,157.33 | 3,200.49 | 3,200.49 | - |
| Mar 31, 2025 | 3,152.25 | 3,196.96 | 3,118.54 | 3,187.86 | 3,187.86 | - |
| Mar 28, 2025 | 3,233.38 | 3,233.40 | 3,168.50 | 3,173.89 | 3,173.89 | - |
| Mar 27, 2025 | 3,245.09 | 3,261.63 | 3,227.43 | 3,238.44 | 3,238.44 | - |
| Mar 26, 2025 | 3,286.35 | 3,292.81 | 3,241.67 | 3,251.67 | 3,251.67 | - |
| Mar 25, 2025 | 3,286.42 | 3,295.95 | 3,280.22 | 3,289.01 | 3,289.01 | - |
| Mar 24, 2025 | 3,249.59 | 3,289.02 | 3,249.59 | 3,285.72 | 3,285.72 | - |
| Mar 21, 2025 | 3,207.83 | 3,226.48 | 3,189.32 | 3,224.93 | 3,224.93 | - |
| Mar 20, 2025 | 3,223.02 | 3,251.58 | 3,209.01 | 3,223.57 | 3,223.57 | - |
| Mar 19, 2025 | 3,202.84 | 3,253.66 | 3,199.34 | 3,231.80 | 3,231.80 | - |
| Mar 18, 2025 | 3,224.76 | 3,224.76 | 3,184.97 | 3,194.76 | 3,194.76 | - |
| Mar 17, 2025 | 3,202.62 | 3,245.12 | 3,201.18 | 3,229.61 | 3,229.61 | - |
| Mar 14, 2025 | 3,152.12 | 3,208.35 | 3,152.12 | 3,205.29 | 3,205.29 | - |
| Mar 13, 2025 | 3,180.63 | 3,180.63 | 3,125.93 | 3,136.16 | 3,136.16 | - |
| Mar 12, 2025 | 3,194.24 | 3,208.34 | 3,153.28 | 3,182.62 | 3,182.62 | - |
| Mar 11, 2025 | 3,184.37 | 3,202.80 | 3,142.28 | 3,167.23 | 3,167.23 | - |
| Mar 10, 2025 | 3,250.36 | 3,250.36 | 3,159.68 | 3,187.38 | 3,187.38 | - |
| Mar 7, 2025 | 3,258.08 | 3,285.11 | 3,217.19 | 3,278.55 | 3,278.55 | - |
| Mar 6, 2025 | 3,295.11 | 3,305.81 | 3,246.93 | 3,261.73 | 3,261.73 | - |
| Mar 5, 2025 | 3,287.70 | 3,333.29 | 3,267.03 | 3,324.42 | 3,324.42 | - |
| Mar 4, 2025 | 3,311.77 | 3,336.01 | 3,256.65 | 3,286.53 | 3,286.53 | - |
| Mar 3, 2025 | 3,396.69 | 3,409.14 | 3,306.39 | 3,327.36 | 3,327.36 | - |
| Feb 28, 2025 | 3,336.88 | 3,392.18 | 3,325.75 | 3,389.87 | 3,389.87 | - |
| Feb 27, 2025 | 3,397.85 | 3,410.89 | 3,337.19 | 3,338.46 | 3,338.46 | - |
| Feb 26, 2025 | 3,394.05 | 3,422.13 | 3,378.67 | 3,391.00 | 3,391.00 | - |
| Feb 25, 2025 | 3,406.90 | 3,411.75 | 3,362.95 | 3,389.51 | 3,389.51 | - |
| Feb 24, 2025 | 3,432.13 | 3,439.40 | 3,401.13 | 3,406.70 | 3,406.70 | - |
| Feb 21, 2025 | 3,492.06 | 3,493.89 | 3,421.57 | 3,424.46 | 3,424.46 | - |
| Feb 20, 2025 | 3,505.45 | 3,505.45 | 3,471.91 | 3,490.34 | 3,490.34 | - |
| Feb 19, 2025 | 3,497.41 | 3,511.90 | 3,492.34 | 3,509.12 | 3,509.12 | - |
| Feb 18, 2025 | 3,499.44 | 3,505.03 | 3,487.84 | 3,505.01 | 3,505.01 | - |
| Feb 14, 2025 | 3,498.95 | 3,503.65 | 3,491.41 | 3,495.72 | 3,495.72 | - |
| Feb 13, 2025 | 3,466.32 | 3,496.93 | 3,461.31 | 3,496.04 | 3,496.04 | - |
| Feb 12, 2025 | 3,444.83 | 3,465.96 | 3,434.01 | 3,459.47 | 3,459.47 | - |
| Feb 11, 2025 | 3,460.92 | 3,474.25 | 3,458.85 | 3,470.55 | 3,470.55 | - |
| Feb 10, 2025 | 3,462.11 | 3,477.52 | 3,462.11 | 3,473.20 | 3,473.20 | - |
| Feb 7, 2025 | 3,485.95 | 3,494.28 | 3,448.32 | 3,451.45 | 3,451.45 | - |
| Feb 6, 2025 | 3,482.73 | 3,484.63 | 3,463.69 | 3,484.41 | 3,484.41 | - |
| Feb 5, 2025 | 3,448.27 | 3,474.81 | 3,443.44 | 3,474.27 | 3,474.27 | - |
| Feb 4, 2025 | 3,432.15 | 3,460.71 | 3,432.09 | 3,458.66 | 3,458.66 | - |
| Feb 3, 2025 | 3,416.41 | 3,448.47 | 3,391.62 | 3,433.03 | 3,433.03 | - |
| Jan 31, 2025 | 3,489.48 | 3,505.35 | 3,455.23 | 3,460.15 | 3,460.15 | - |
| Jan 30, 2025 | 3,464.75 | 3,487.77 | 3,455.61 | 3,478.06 | 3,478.06 | - |
| Jan 29, 2025 | 3,470.36 | 3,470.68 | 3,442.00 | 3,456.93 | 3,456.93 | - |
| Jan 28, 2025 | 3,448.93 | 3,476.47 | 3,432.85 | 3,471.99 | 3,471.99 | - |
| Jan 27, 2025 | 3,460.23 | 3,460.80 | 3,423.69 | 3,441.79 | 3,441.79 | - |
| Jan 24, 2025 | 3,502.05 | 3,505.69 | 3,484.71 | 3,491.48 | 3,491.48 | - |
| Jan 23, 2025 | 3,480.62 | 3,500.47 | 3,475.22 | 3,500.46 | 3,500.46 | - |
| Jan 22, 2025 | 3,465.48 | 3,491.14 | 3,465.48 | 3,482.91 | 3,482.91 | - |
| Jan 21, 2025 | 3,439.20 | 3,467.02 | 3,439.20 | 3,466.03 | 3,466.03 | - |
| Jan 17, 2025 | 3,426.80 | 3,442.64 | 3,424.35 | 3,432.27 | 3,432.27 | - |
| Jan 16, 2025 | 3,407.66 | 3,413.26 | 3,394.83 | 3,400.17 | 3,400.17 | - |
| Jan 15, 2025 | 3,378.34 | 3,409.74 | 3,378.34 | 3,403.28 | 3,403.28 | - |
| Jan 14, 2025 | 3,347.63 | 3,356.42 | 3,320.25 | 3,342.23 | 3,342.23 | - |
| Jan 13, 2025 | 3,313.33 | 3,335.28 | 3,296.89 | 3,334.19 | 3,334.19 | - |
| Jan 10, 2025 | 3,365.22 | 3,365.22 | 3,316.47 | 3,327.73 | 3,327.73 | - |
| Jan 8, 2025 | 3,374.25 | 3,384.95 | 3,355.07 | 3,380.37 | 3,380.37 | - |
| Jan 7, 2025 | 3,417.75 | 3,426.95 | 3,365.00 | 3,376.12 | 3,376.12 | - |
| Jan 6, 2025 | 3,415.94 | 3,439.72 | 3,405.62 | 3,413.58 | 3,413.58 | - |
| Jan 3, 2025 | 3,362.75 | 3,398.97 | 3,362.75 | 3,395.77 | 3,395.77 | - |
| Jan 2, 2025 | 3,369.13 | 3,389.04 | 3,330.45 | 3,351.67 | 3,351.67 | - |
| Dec 31, 2024 | 3,376.73 | 3,384.29 | 3,349.81 | 3,356.82 | 3,356.82 | - |
| Dec 30, 2024 | 3,379.11 | 3,388.47 | 3,347.63 | 3,370.13 | 3,370.13 | - |
| Dec 27, 2024 | 3,429.32 | 3,429.32 | 3,384.58 | 3,405.75 | 3,405.75 | - |
| Dec 26, 2024 | 3,434.17 | 3,450.27 | 3,425.87 | 3,444.79 | 3,444.79 | - |
| Dec 24, 2024 | 3,412.66 | 3,444.27 | 3,411.90 | 3,444.25 | 3,444.25 | - |
| Dec 23, 2024 | 3,388.80 | 3,409.13 | 3,368.75 | 3,407.29 | 3,407.29 | - |
| Dec 20, 2024 | 3,335.96 | 3,415.05 | 3,328.63 | 3,386.80 | 3,386.80 | - |
| Dec 19, 2024 | 3,372.68 | 3,390.74 | 3,349.74 | 3,350.01 | 3,350.01 | - |
| Dec 18, 2024 | 3,464.36 | 3,472.40 | 3,351.40 | 3,353.78 | 3,353.78 | - |
| Dec 17, 2024 | 3,465.10 | 3,467.74 | 3,454.90 | 3,463.04 | 3,463.04 | - |
| Dec 16, 2024 | 3,472.94 | 3,486.80 | 3,471.76 | 3,480.08 | 3,480.08 | - |
| Dec 13, 2024 | 3,468.98 | 3,481.86 | 3,457.32 | 3,466.20 | 3,466.20 | - |
| Dec 12, 2024 | 3,483.44 | 3,485.48 | 3,468.39 | 3,468.39 | 3,468.39 | - |
| Dec 11, 2024 | 3,475.60 | 3,493.99 | 3,475.60 | 3,488.85 | 3,488.85 | - |
| Dec 10, 2024 | 3,477.70 | 3,478.47 | 3,457.79 | 3,460.20 | 3,460.20 | - |
| Dec 9, 2024 | 3,494.52 | 3,497.85 | 3,471.74 | 3,473.35 | 3,473.35 | - |
| Dec 6, 2024 | 3,493.48 | 3,502.03 | 3,491.74 | 3,497.78 | 3,497.78 | - |
| Dec 5, 2024 | 3,498.77 | 3,500.07 | 3,486.15 | 3,487.25 | 3,487.25 | - |
| Dec 4, 2024 | 3,481.86 | 3,498.78 | 3,481.86 | 3,497.73 | 3,497.73 | - |
| Dec 3, 2024 | 3,473.66 | 3,475.53 | 3,465.48 | 3,474.20 | 3,474.20 | - |
| Dec 2, 2024 | 3,470.14 | 3,477.68 | 3,466.74 | 3,473.74 | 3,473.74 | - |
| Nov 29, 2024 | 3,452.01 | 3,474.19 | 3,452.01 | 3,466.85 | 3,466.85 | - |
| Nov 27, 2024 | 3,463.49 | 3,463.94 | 3,441.97 | 3,449.54 | 3,449.54 | - |
| Nov 26, 2024 | 3,448.32 | 3,463.39 | 3,446.36 | 3,461.49 | 3,461.49 | - |
| Nov 25, 2024 | 3,439.77 | 3,464.65 | 3,435.48 | 3,447.23 | 3,447.23 | - |
| Nov 22, 2024 | 3,413.78 | 3,433.84 | 3,413.78 | 3,432.02 | 3,432.02 | - |
| Nov 21, 2024 | 3,395.98 | 3,421.87 | 3,379.21 | 3,413.67 | 3,413.67 | - |
| Nov 20, 2024 | 3,387.64 | 3,391.98 | 3,358.65 | 3,390.61 | 3,390.61 | - |
| Nov 19, 2024 | 3,365.72 | 3,391.26 | 3,352.07 | 3,388.81 | 3,388.81 | - |
| Nov 18, 2024 | 3,360.99 | 3,381.98 | 3,358.23 | 3,373.48 | 3,373.48 | - |
| Nov 15, 2024 | 3,392.88 | 3,392.88 | 3,350.36 | 3,360.01 | 3,360.01 | - |
| Nov 14, 2024 | 3,429.84 | 3,433.46 | 3,401.40 | 3,404.90 | 3,404.90 | - |
| Nov 13, 2024 | 3,432.76 | 3,444.78 | 3,423.55 | 3,428.28 | 3,428.28 | - |
| Nov 12, 2024 | 3,441.20 | 3,446.99 | 3,416.99 | 3,430.25 | 3,430.25 | - |
| Nov 11, 2024 | 3,435.85 | 3,450.74 | 3,435.69 | 3,443.76 | 3,443.76 | - |
| Nov 8, 2024 | 3,419.82 | 3,441.36 | 3,419.82 | 3,433.03 | 3,433.03 | - |
| Nov 7, 2024 | 3,400.30 | 3,425.49 | 3,400.30 | 3,418.69 | 3,418.69 | - |
| Nov 6, 2024 | 3,325.92 | 3,398.72 | 3,325.92 | 3,395.36 | 3,395.36 | - |
| Nov 5, 2024 | 3,264.37 | 3,302.85 | 3,264.37 | 3,302.65 | 3,302.65 | - |
| Nov 4, 2024 | 3,265.45 | 3,275.95 | 3,252.36 | 3,260.37 | 3,260.37 | - |
| Nov 1, 2024 | 3,252.95 | 3,292.91 | 3,252.95 | 3,267.78 | 3,267.78 | - |
| Oct 31, 2024 | 3,300.89 | 3,300.89 | 3,254.12 | 3,254.84 | 3,254.84 | - |
| Oct 30, 2024 | 3,329.99 | 3,336.13 | 3,313.32 | 3,314.37 | 3,314.37 | - |
| Oct 29, 2024 | 3,315.68 | 3,330.64 | 3,305.63 | 3,324.00 | 3,324.00 | - |
| Oct 28, 2024 | 3,318.18 | 3,328.75 | 3,318.18 | 3,319.11 | 3,319.11 | - |
| Oct 25, 2024 | 3,316.75 | 3,337.52 | 3,301.95 | 3,306.15 | 3,306.15 | - |
| Oct 24, 2024 | 3,303.51 | 3,313.59 | 3,295.12 | 3,309.16 | 3,309.16 | - |
| Oct 23, 2024 | 3,322.52 | 3,322.52 | 3,281.33 | 3,301.27 | 3,301.27 | - |
| Oct 22, 2024 | 3,324.50 | 3,337.17 | 3,316.89 | 3,330.93 | 3,330.93 | - |
| Oct 21, 2024 | 3,342.28 | 3,344.22 | 3,319.44 | 3,334.20 | 3,334.20 | - |
| Oct 18, 2024 | 3,341.35 | 3,348.86 | 3,335.95 | 3,344.79 | 3,344.79 | - |
| Oct 17, 2024 | 3,348.67 | 3,352.30 | 3,331.69 | 3,332.46 | 3,332.46 | - |
| Oct 16, 2024 | 3,321.41 | 3,335.55 | 3,313.86 | 3,333.38 | 3,333.38 | - |
| Oct 15, 2024 | 3,339.12 | 3,342.83 | 3,310.81 | 3,315.41 | 3,315.41 | - |
| Oct 14, 2024 | 3,321.14 | 3,343.60 | 3,321.14 | 3,337.91 | 3,337.91 | - |
| Oct 11, 2024 | 3,286.43 | 3,316.10 | 3,286.43 | 3,313.17 | 3,313.17 | - |
| Oct 10, 2024 | 3,289.94 | 3,295.75 | 3,278.32 | 3,288.24 | 3,288.24 | - |
| Oct 9, 2024 | 3,273.82 | 3,297.28 | 3,268.78 | 3,295.10 | 3,295.10 | - |
| Oct 8, 2024 | 3,253.73 | 3,275.93 | 3,253.04 | 3,272.42 | 3,272.42 | - |
| Oct 7, 2024 | 3,268.97 | 3,268.97 | 3,238.48 | 3,244.36 | 3,244.36 | - |
| Oct 4, 2024 | 3,269.75 | 3,276.19 | 3,248.95 | 3,275.41 | 3,275.41 | - |
| Oct 3, 2024 | 3,241.83 | 3,253.75 | 3,232.23 | 3,244.01 | 3,244.01 | - |
| Oct 2, 2024 | 3,242.75 | 3,256.25 | 3,231.13 | 3,250.85 | 3,250.85 | - |
| Oct 1, 2024 | 3,277.95 | 3,278.04 | 3,234.73 | 3,250.52 | 3,250.52 | - |
| Sep 30, 2024 | 3,263.30 | 3,282.76 | 3,249.21 | 3,281.28 | 3,281.28 | - |
| Sep 27, 2024 | 3,278.96 | 3,283.35 | 3,263.23 | 3,269.00 | 3,269.00 | - |
| Sep 26, 2024 | 3,282.39 | 3,282.80 | 3,258.79 | 3,271.18 | 3,271.18 | - |
| Sep 25, 2024 | 3,268.27 | 3,271.03 | 3,252.70 | 3,257.29 | 3,257.29 | - |
| Sep 24, 2024 | 3,265.81 | 3,267.40 | 3,248.69 | 3,266.71 | 3,266.71 | - |
| Sep 23, 2024 | 3,254.61 | 3,263.40 | 3,251.90 | 3,258.90 | 3,258.90 | - |
| Sep 20, 2024 | 3,258.36 | 3,258.36 | 3,235.94 | 3,250.50 | 3,250.50 | - |
| Sep 19, 2024 | 3,234.35 | 3,269.12 | 3,234.35 | 3,258.79 | 3,258.79 | - |
| Sep 18, 2024 | 3,214.64 | 3,241.75 | 3,201.78 | 3,203.24 | 3,203.24 | - |
| Sep 17, 2024 | 3,216.39 | 3,231.14 | 3,200.42 | 3,211.00 | 3,211.00 | - |
| Sep 16, 2024 | 3,197.03 | 3,209.78 | 3,192.20 | 3,208.14 | 3,208.14 | - |
| Sep 13, 2024 | 3,184.64 | 3,207.59 | 3,184.64 | 3,202.34 | 3,202.34 | - |
| Sep 12, 2024 | 3,156.99 | 3,183.37 | 3,146.20 | 3,180.10 | 3,180.10 | - |
| Sep 11, 2024 | 3,121.19 | 3,158.64 | 3,073.34 | 3,155.30 | 3,155.30 | - |
| Sep 10, 2024 | 3,114.30 | 3,124.68 | 3,093.30 | 3,123.56 | 3,123.56 | - |
| Sep 9, 2024 | 3,093.24 | 3,120.27 | 3,093.03 | 3,111.30 | 3,111.30 | - |
| Sep 6, 2024 | 3,131.74 | 3,142.01 | 3,074.97 | 3,077.84 | 3,077.84 | - |
| Sep 5, 2024 | 3,142.10 | 3,155.39 | 3,119.69 | 3,131.91 | 3,131.91 | - |
| Sep 4, 2024 | 3,143.46 | 3,162.06 | 3,133.10 | 3,142.29 | 3,142.29 | - |
| Sep 3, 2024 | 3,206.24 | 3,206.24 | 3,135.16 | 3,147.98 | 3,147.98 | - |
| Aug 30, 2024 | 3,193.92 | 3,219.63 | 3,181.03 | 3,218.49 | 3,218.49 | - |
| Aug 29, 2024 | 3,189.72 | 3,217.47 | 3,184.35 | 3,187.31 | 3,187.31 | - |
| Aug 28, 2024 | 3,202.93 | 3,203.87 | 3,168.03 | 3,184.57 | 3,184.57 | - |
| Aug 27, 2024 | 3,195.44 | 3,207.31 | 3,187.23 | 3,204.36 | 3,204.36 | - |
| Aug 26, 2024 | 3,215.06 | 3,221.75 | 3,195.09 | 3,201.48 | 3,201.48 | - |
| Aug 23, 2024 | 3,178.48 | 3,212.38 | 3,178.48 | 3,211.23 | 3,211.23 | - |
| Aug 22, 2024 | 3,203.09 | 3,209.65 | 3,164.54 | 3,169.46 | 3,169.46 | - |
| Aug 21, 2024 | 3,183.50 | 3,201.24 | 3,180.53 | 3,198.02 | 3,198.02 | - |
| Aug 20, 2024 | 3,187.23 | 3,195.89 | 3,174.67 | 3,180.98 | 3,180.98 | - |
| Aug 19, 2024 | 3,160.92 | 3,190.21 | 3,158.54 | 3,190.20 | 3,190.20 | - |
| Aug 16, 2024 | 3,145.56 | 3,163.37 | 3,143.19 | 3,159.29 | 3,159.29 | - |
| Aug 15, 2024 | 3,122.53 | 3,155.08 | 3,122.53 | 3,152.99 | 3,152.99 | - |
| Aug 14, 2024 | 3,096.56 | 3,105.61 | 3,080.50 | 3,100.90 | 3,100.90 | - |
| Aug 13, 2024 | 3,056.36 | 3,091.62 | 3,056.36 | 3,090.69 | 3,090.69 | - |
| Aug 12, 2024 | 3,046.42 | 3,055.11 | 3,030.66 | 3,039.59 | 3,039.59 | - |
| Aug 9, 2024 | 3,027.82 | 3,049.91 | 3,019.88 | 3,042.68 | 3,042.68 | - |
| Aug 8, 2024 | 2,980.39 | 3,033.50 | 2,980.39 | 3,029.49 | 3,029.49 | - |
| Aug 7, 2024 | 3,013.38 | 3,034.91 | 2,957.78 | 2,959.81 | 2,959.81 | - |
| Aug 6, 2024 | 2,962.47 | 3,023.92 | 2,956.79 | 2,983.89 | 2,983.89 | - |
| Aug 5, 2024 | 2,970.91 | 2,989.14 | 2,921.34 | 2,952.94 | 2,952.94 | - |
| Aug 2, 2024 | 3,074.92 | 3,074.92 | 3,018.23 | 3,043.96 | 3,043.96 | - |
| Aug 1, 2024 | 3,162.29 | 3,177.49 | 3,085.96 | 3,106.61 | 3,106.61 | - |
| Jul 31, 2024 | 3,142.66 | 3,174.48 | 3,139.21 | 3,154.24 | 3,154.24 | - |
| Jul 30, 2024 | 3,129.65 | 3,137.34 | 3,089.81 | 3,109.02 | 3,109.02 | - |
| Jul 29, 2024 | 3,131.14 | 3,137.52 | 3,112.11 | 3,121.84 | 3,121.84 | - |
| Jul 26, 2024 | 3,101.86 | 3,136.07 | 3,101.86 | 3,121.50 | 3,121.50 | - |
| Jul 25, 2024 | 3,097.23 | 3,137.23 | 3,078.34 | 3,085.66 | 3,085.66 | - |
| Jul 24, 2024 | 3,150.41 | 3,150.41 | 3,092.73 | 3,095.29 | 3,095.29 | - |
| Jul 23, 2024 | 3,170.72 | 3,184.51 | 3,166.97 | 3,169.38 | 3,169.38 | - |
| Jul 22, 2024 | 3,155.43 | 3,173.29 | 3,148.32 | 3,170.97 | 3,170.97 | - |
| Jul 19, 2024 | 3,193.72 | 3,201.19 | 3,132.34 | 3,136.46 | 3,136.46 | - |
| Jul 18, 2024 | 3,193.72 | 3,201.19 | 3,145.05 | 3,156.92 | 3,156.92 | - |
| Jul 17, 2024 | 3,207.24 | 3,208.51 | 3,183.90 | 3,185.09 | 3,185.09 | - |
| Jul 16, 2024 | 3,210.96 | 3,231.96 | 3,210.96 | 3,230.62 | 3,230.62 | - |
| Jul 15, 2024 | 3,201.91 | 3,221.20 | 3,193.73 | 3,202.23 | 3,202.23 | - |
| Jul 12, 2024 | 3,174.41 | 3,210.86 | 3,174.41 | 3,189.67 | 3,189.67 | - |
| Jul 11, 2024 | 3,191.06 | 3,197.15 | 3,165.66 | 3,170.48 | 3,170.48 | - |
| Jul 10, 2024 | 3,160.76 | 3,186.22 | 3,158.68 | 3,185.57 | 3,185.57 | - |
| Jul 9, 2024 | 3,159.19 | 3,162.85 | 3,153.46 | 3,154.29 | 3,154.29 | - |
| Jul 8, 2024 | 3,154.98 | 3,160.09 | 3,148.89 | 3,154.40 | 3,154.40 | - |
| Jul 5, 2024 | 3,136.58 | 3,152.30 | 3,132.38 | 3,150.55 | 3,150.55 | - |
| Jul 3, 2024 | 3,132.90 | 3,137.85 | 3,122.15 | 3,136.65 | 3,136.65 | - |
| Jul 2, 2024 | 3,097.77 | 3,122.24 | 3,096.31 | 3,121.87 | 3,121.87 | - |
| Jul 1, 2024 | 3,106.57 | 3,109.76 | 3,089.73 | 3,104.09 | 3,104.09 | - |
| Jun 28, 2024 | 3,114.46 | 3,131.51 | 3,092.69 | 3,099.16 | 3,099.16 | - |
| Jun 27, 2024 | 3,102.90 | 3,111.22 | 3,099.47 | 3,108.98 | 3,108.98 | - |
| Jun 26, 2024 | 3,092.55 | 3,106.45 | 3,090.24 | 3,103.86 | 3,103.86 | - |
| Jun 25, 2024 | 3,096.24 | 3,101.92 | 3,087.90 | 3,100.13 | 3,100.13 | - |
| Jun 24, 2024 | 3,096.19 | 3,113.52 | 3,091.47 | 3,091.50 | 3,091.50 | - |
| Jun 21, 2024 | 3,097.23 | 3,102.74 | 3,088.97 | 3,097.60 | 3,097.60 | - |
| Jun 20, 2024 | 3,112.52 | 3,117.51 | 3,091.24 | 3,100.70 | 3,100.70 | - |
| Jun 18, 2024 | 3,101.01 | 3,110.17 | 3,099.93 | 3,108.07 | 3,108.07 | - |
| Jun 17, 2024 | 3,076.47 | 3,108.56 | 3,070.91 | 3,100.91 | 3,100.91 | - |
| Jun 14, 2024 | 3,073.69 | 3,078.04 | 3,062.53 | 3,077.70 | 3,077.70 | - |
| Jun 13, 2024 | 3,083.98 | 3,088.19 | 3,066.10 | 3,083.27 | 3,083.27 | - |
| Jun 12, 2024 | 3,075.78 | 3,097.49 | 3,075.01 | 3,081.05 | 3,081.05 | - |
| Jun 11, 2024 | 3,041.23 | 3,053.35 | 3,026.05 | 3,053.03 | 3,053.03 | - |
| Jun 10, 2024 | 3,031.58 | 3,049.24 | 3,028.76 | 3,046.64 | 3,046.64 | - |
| Jun 7, 2024 | 3,036.13 | 3,052.94 | 3,030.54 | 3,037.92 | 3,037.92 | - |
| Jun 6, 2024 | 3,047.49 | 3,050.38 | 3,035.68 | 3,044.47 | 3,044.47 | - |
| Jun 5, 2024 | 3,021.52 | 3,046.59 | 3,014.80 | 3,046.47 | 3,046.47 | - |
| Jun 4, 2024 | 3,007.41 | 3,015.11 | 2,993.70 | 3,010.35 | 3,010.35 | - |
| Jun 3, 2024 | 3,020.77 | 3,023.66 | 2,984.07 | 3,010.57 | 3,010.57 | - |
| May 31, 2024 | 2,989.22 | 3,011.68 | 2,962.49 | 3,009.72 | 3,009.72 | - |
| May 30, 2024 | 3,001.31 | 3,001.31 | 2,979.74 | 2,987.28 | 2,987.28 | - |
| May 29, 2024 | 3,013.94 | 3,013.94 | 2,998.97 | 3,000.81 | 3,000.81 | - |
| May 28, 2024 | 3,033.50 | 3,033.50 | 3,011.55 | 3,025.04 | 3,025.04 | - |
| May 24, 2024 | 3,014.39 | 3,030.18 | 3,011.49 | 3,026.65 | 3,026.65 | - |
| May 23, 2024 | 3,038.34 | 3,048.94 | 2,999.22 | 3,005.10 | 3,005.10 | - |
| May 22, 2024 | 3,039.34 | 3,041.21 | 3,019.47 | 3,030.80 | 3,030.80 | - |
| May 21, 2024 | 3,031.89 | 3,042.08 | 3,029.03 | 3,040.97 | 3,040.97 | - |
| May 20, 2024 | 3,032.74 | 3,044.57 | 3,032.57 | 3,035.51 | 3,035.51 | - |
| May 17, 2024 | 3,034.34 | 3,034.34 | 3,021.25 | 3,031.99 | 3,031.99 | - |
| May 16, 2024 | 3,036.06 | 3,044.04 | 3,027.98 | 3,028.46 | 3,028.46 | - |
| May 15, 2024 | 3,013.86 | 3,038.47 | 3,012.70 | 3,036.64 | 3,036.64 | - |
| May 14, 2024 | 2,987.64 | 3,003.82 | 2,985.82 | 3,001.96 | 3,001.96 | - |
| May 13, 2024 | 2,994.71 | 2,995.39 | 2,981.32 | 2,985.57 | 2,985.57 | - |
| May 10, 2024 | 2,989.82 | 2,996.93 | 2,979.59 | 2,986.25 | 2,986.25 | - |
| May 9, 2024 | 2,967.16 | 2,983.82 | 2,962.85 | 2,983.30 | 2,983.30 | - |
| May 8, 2024 | 2,959.89 | 2,968.79 | 2,955.50 | 2,966.73 | 2,966.73 | - |
| May 7, 2024 | 2,970.39 | 2,976.61 | 2,965.04 | 2,968.68 | 2,968.68 | - |
| May 6, 2024 | 2,944.98 | 2,965.87 | 2,944.98 | 2,965.80 | 2,965.80 | - |
| May 3, 2024 | 2,930.14 | 2,942.70 | 2,920.37 | 2,934.08 | 2,934.08 | - |
| May 2, 2024 | 2,890.31 | 2,904.13 | 2,868.10 | 2,899.54 | 2,899.54 | - |
| May 1, 2024 | 2,875.50 | 2,915.96 | 2,866.99 | 2,871.20 | 2,871.20 | - |
| Apr 30, 2024 | 2,916.18 | 2,920.90 | 2,877.94 | 2,878.12 | 2,878.12 | - |
| Apr 29, 2024 | 2,921.44 | 2,929.45 | 2,911.17 | 2,925.99 | 2,925.99 | - |
| Apr 26, 2024 | 2,893.80 | 2,924.17 | 2,893.80 | 2,916.20 | 2,916.20 | - |
| 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 | - |
Related Tickers
^GSPC S&P 500
5,574.43
-1.04%
^DJI Dow Jones Industrial Average
41,662.46
-0.78%
^IXIC NASDAQ Composite
17,195.49
-1.46%
^NYA NYSE COMPOSITE (DJ)
19,398.28
+0.01%
^XAX NYSE AMEX COMPOSITE INDEX
5,131.80
+0.50%
^BUK100P Cboe UK 100
855.72
-0.60%
^RUT Russell 2000
2,012.24
+0.02%
^VIX CBOE Volatility Index
23.47
+7.81%
^FTSE FTSE 100
8,577.74
-0.66%
^GDAXI DAX P
22,183.53
-1.58%
^FCHI CAC 40
7,807.01
-0.88%
^STOXX50E EURO STOXX 50 I
5,266.75
-1.01%
^N100 Euronext 100 Index
1,553.23
-1.00%
^BFX BEL 20
4,302.93
-1.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
35,725.87
+0.28%
^HSI HANG SENG INDEX
23,202.53
-0.02%
000001.SS SSE Composite Index
3,350.13
+0.05%
399001.SZ Shenzhen Index
10,513.12
+0.09%
^STI STI Index
3,954.21
-0.37%
^AXJO S&P/ASX 200
7,934.50
+0.12%
^AORD ALL ORDINARIES
8,133.10
+0.08%
^BSESN S&P BSE SENSEX
76,617.44
+0.78%
^JKSE IDX COMPOSITE
6,510.62
+0.59%
^KLSE FTSE Bursa Malaysia KLCI
1,526.52
+0.85%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,320.19
+0.06%
^KS11 KOSPI Composite Index
2,505.86
-0.62%
^TWII TWSE Capitalization Weighted Stock Index
21,298.22
+0.08%
^GSPTSE S&P/TSX Composite index
24,826.19
-0.83%
^BVSP IBOVESPA
131,151.70
+0.00%
^MXX IPC MEXICO
53,337.90
+1.63%
^IPSA S&P IPSA
7,667.51
-0.24%
^MERV MERVAL
2,356,530.80
+0.76%
^TA125.TA TA-125
2,483.48
+0.85%
^CASE30 EGX 30 Price Return Index
32,026.10
+0.89%
^JN0U.JO Top 40 USD Net TRI Index
4,716.54
-2.28%