Taiwan - Delayed Quote • TWD
TSEC foods subindex (^TFII)
At close: May 31 at 1:33 PM GMT+8
Currency in TWD 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 2,154.94 | 2,213.64 | 2,149.87 | 2,213.64 | 2,213.64 | 51,733,000 |
May 30, 2024 | 2,149.64 | 2,166.05 | 2,146.42 | 2,152.47 | 2,152.47 | 25,051,000 |
May 29, 2024 | 2,178.09 | 2,178.09 | 2,150.04 | 2,150.04 | 2,150.04 | 25,552,000 |
May 28, 2024 | 2,190.78 | 2,192.17 | 2,172.08 | 2,177.72 | 2,177.72 | 21,506,000 |
May 27, 2024 | 2,182.73 | 2,200.41 | 2,181.70 | 2,187.89 | 2,187.89 | 19,716,000 |
May 24, 2024 | 2,211.36 | 2,211.36 | 2,182.03 | 2,182.03 | 2,182.03 | 18,333,000 |
May 23, 2024 | 2,214.45 | 2,226.28 | 2,198.45 | 2,211.38 | 2,211.38 | 32,587,000 |
May 22, 2024 | 2,199.74 | 2,216.31 | 2,198.49 | 2,215.66 | 2,215.66 | 29,934,000 |
May 21, 2024 | 2,182.86 | 2,204.50 | 2,179.19 | 2,199.74 | 2,199.74 | 28,243,000 |
May 20, 2024 | 2,195.55 | 2,198.53 | 2,162.54 | 2,182.52 | 2,182.52 | 36,332,000 |
May 17, 2024 | 2,199.83 | 2,205.44 | 2,186.75 | 2,193.32 | 2,193.32 | 24,877,000 |
May 16, 2024 | 2,194.60 | 2,208.20 | 2,191.33 | 2,198.69 | 2,198.69 | 30,562,000 |
May 15, 2024 | 2,172.24 | 2,185.09 | 2,162.57 | 2,182.96 | 2,182.96 | 23,179,000 |
May 14, 2024 | 2,163.93 | 2,172.91 | 2,155.44 | 2,164.94 | 2,164.94 | 19,746,000 |
May 13, 2024 | 2,148.48 | 2,166.32 | 2,148.48 | 2,165.60 | 2,165.60 | 17,131,000 |
May 10, 2024 | 2,132.53 | 2,148.33 | 2,132.04 | 2,147.60 | 2,147.60 | 16,558,000 |
May 9, 2024 | 2,144.83 | 2,144.83 | 2,128.22 | 2,132.13 | 2,132.13 | 11,193,000 |
May 8, 2024 | 2,143.55 | 2,145.23 | 2,132.00 | 2,145.23 | 2,145.23 | 16,962,000 |
May 7, 2024 | 2,144.56 | 2,150.17 | 2,131.28 | 2,143.55 | 2,143.55 | 20,497,000 |
May 6, 2024 | 2,126.29 | 2,161.50 | 2,125.83 | 2,151.64 | 2,151.64 | 17,621,000 |
May 3, 2024 | 2,120.17 | 2,140.85 | 2,118.17 | 2,118.99 | 2,118.99 | 21,565,000 |
May 2, 2024 | 2,124.80 | 2,130.78 | 2,115.81 | 2,120.19 | 2,120.19 | 23,727,000 |
Apr 30, 2024 | 2,138.13 | 2,144.31 | 2,124.67 | 2,124.67 | 2,124.67 | 22,143,000 |
Apr 29, 2024 | 2,113.96 | 2,138.13 | 2,113.96 | 2,138.13 | 2,138.13 | 23,142,000 |
Apr 26, 2024 | 2,107.06 | 2,123.14 | 2,100.56 | 2,113.66 | 2,113.66 | 14,128,000 |
Apr 25, 2024 | 2,113.44 | 2,115.55 | 2,103.61 | 2,107.06 | 2,107.06 | 13,244,000 |
Apr 24, 2024 | 2,144.62 | 2,144.62 | 2,119.79 | 2,122.34 | 2,122.34 | 20,996,000 |
Apr 23, 2024 | 2,124.15 | 2,147.82 | 2,123.08 | 2,144.60 | 2,144.60 | 21,158,000 |
Apr 22, 2024 | 2,090.53 | 2,139.84 | 2,090.53 | 2,138.08 | 2,138.08 | 26,677,000 |
Apr 19, 2024 | 2,109.92 | 2,109.92 | 2,073.06 | 2,088.93 | 2,088.93 | 30,850,000 |
Apr 18, 2024 | 2,088.31 | 2,117.74 | 2,078.89 | 2,110.42 | 2,110.42 | 30,826,000 |
Apr 17, 2024 | 2,079.18 | 2,098.94 | 2,076.06 | 2,088.31 | 2,088.31 | 16,169,000 |
Apr 16, 2024 | 2,118.81 | 2,119.03 | 2,071.82 | 2,072.15 | 2,072.15 | 26,142,000 |
Apr 15, 2024 | 2,116.23 | 2,127.63 | 2,113.73 | 2,119.47 | 2,119.47 | 13,570,000 |
Apr 12, 2024 | 2,121.02 | 2,124.14 | 2,107.80 | 2,124.14 | 2,124.14 | 15,487,000 |
Apr 11, 2024 | 2,130.36 | 2,130.36 | 2,118.03 | 2,121.62 | 2,121.62 | 15,221,000 |
Apr 10, 2024 | 2,132.14 | 2,138.28 | 2,125.60 | 2,130.36 | 2,130.36 | 11,791,000 |
Apr 9, 2024 | 2,113.08 | 2,132.17 | 2,112.50 | 2,132.14 | 2,132.14 | 14,167,000 |
Apr 8, 2024 | 2,111.33 | 2,121.03 | 2,099.63 | 2,113.49 | 2,113.49 | 12,551,000 |
Apr 3, 2024 | 2,118.11 | 2,118.65 | 2,111.29 | 2,111.33 | 2,111.33 | 12,843,000 |
Apr 2, 2024 | 2,134.26 | 2,134.26 | 2,116.32 | 2,118.57 | 2,118.57 | 16,318,000 |
Apr 1, 2024 | 2,145.06 | 2,145.81 | 2,133.17 | 2,134.84 | 2,134.84 | 14,700,000 |
Mar 29, 2024 | 2,129.28 | 2,146.99 | 2,117.76 | 2,144.51 | 2,144.51 | 36,101,000 |
Mar 28, 2024 | 2,115.62 | 2,130.06 | 2,112.75 | 2,125.87 | 2,125.87 | 25,524,000 |
Mar 27, 2024 | 2,092.66 | 2,125.78 | 2,092.32 | 2,124.36 | 2,124.36 | 22,648,000 |
Mar 26, 2024 | 2,104.87 | 2,108.40 | 2,083.74 | 2,101.92 | 2,101.92 | 26,380,000 |
Mar 25, 2024 | 2,097.46 | 2,111.89 | 2,097.18 | 2,104.53 | 2,104.53 | 14,463,000 |
Mar 22, 2024 | 2,116.96 | 2,121.81 | 2,094.26 | 2,103.58 | 2,103.58 | 21,614,000 |
Mar 21, 2024 | 2,119.70 | 2,133.84 | 2,116.20 | 2,121.21 | 2,121.21 | 25,672,000 |
Mar 20, 2024 | 2,105.58 | 2,121.82 | 2,105.19 | 2,118.55 | 2,118.55 | 28,603,000 |
Mar 19, 2024 | 2,111.33 | 2,115.30 | 2,103.85 | 2,105.90 | 2,105.90 | 26,128,000 |
Mar 18, 2024 | 2,120.49 | 2,129.80 | 2,110.45 | 2,111.70 | 2,111.70 | 20,112,000 |
Mar 15, 2024 | 2,143.35 | 2,143.35 | 2,125.17 | 2,127.61 | 2,127.61 | 38,825,000 |
Mar 14, 2024 | 2,149.39 | 2,162.99 | 2,139.18 | 2,145.88 | 2,145.88 | 26,823,000 |
Mar 13, 2024 | 2,123.63 | 2,154.77 | 2,118.06 | 2,149.14 | 2,149.14 | 31,372,000 |
Mar 12, 2024 | 2,117.76 | 2,128.03 | 2,114.08 | 2,124.75 | 2,124.75 | 16,259,000 |
Mar 11, 2024 | 2,099.48 | 2,120.40 | 2,098.70 | 2,119.06 | 2,119.06 | 19,579,000 |
Mar 8, 2024 | 2,116.28 | 2,116.28 | 2,088.35 | 2,089.82 | 2,089.82 | 22,803,000 |
Mar 7, 2024 | 2,116.59 | 2,121.95 | 2,108.67 | 2,117.37 | 2,117.37 | 17,554,000 |
Mar 6, 2024 | 2,107.18 | 2,116.80 | 2,100.84 | 2,116.80 | 2,116.80 | 14,718,000 |
Mar 5, 2024 | 2,100.65 | 2,111.36 | 2,096.16 | 2,106.95 | 2,106.95 | 17,285,000 |
Mar 4, 2024 | 2,086.31 | 2,103.47 | 2,086.31 | 2,100.67 | 2,100.67 | 14,658,000 |
Mar 1, 2024 | 2,106.53 | 2,106.53 | 2,087.26 | 2,093.54 | 2,093.54 | 11,618,000 |
Feb 29, 2024 | 2,080.88 | 2,105.55 | 2,077.04 | 2,105.55 | 2,105.55 | 18,994,000 |
Feb 27, 2024 | 2,087.47 | 2,090.73 | 2,078.14 | 2,080.88 | 2,080.88 | 13,834,000 |
Feb 26, 2024 | 2,090.40 | 2,091.04 | 2,078.59 | 2,087.70 | 2,087.70 | 11,455,000 |
Feb 23, 2024 | 2,105.08 | 2,105.23 | 2,090.62 | 2,090.70 | 2,090.70 | 12,722,000 |
Feb 22, 2024 | 2,107.36 | 2,107.36 | 2,092.48 | 2,105.08 | 2,105.08 | 12,030,000 |
Feb 21, 2024 | 2,090.52 | 2,104.84 | 2,085.33 | 2,104.84 | 2,104.84 | 17,755,000 |
Feb 20, 2024 | 2,071.93 | 2,090.62 | 2,071.20 | 2,090.52 | 2,090.52 | 20,332,000 |
Feb 19, 2024 | 2,049.52 | 2,070.95 | 2,049.52 | 2,070.95 | 2,070.95 | 16,336,000 |
Feb 16, 2024 | 2,050.22 | 2,055.19 | 2,042.95 | 2,049.52 | 2,049.52 | 14,085,000 |
Feb 15, 2024 | 2,077.32 | 2,077.32 | 2,038.69 | 2,049.21 | 2,049.21 | 20,256,000 |
Feb 5, 2024 | 2,047.84 | 2,050.65 | 2,030.27 | 2,047.98 | 2,047.98 | 11,826,000 |
Feb 2, 2024 | 2,043.53 | 2,047.84 | 2,036.90 | 2,047.84 | 2,047.84 | 7,491,000 |
Feb 1, 2024 | 2,029.74 | 2,052.43 | 2,029.74 | 2,051.70 | 2,051.70 | 14,068,000 |
Jan 31, 2024 | 2,016.92 | 2,029.68 | 2,016.06 | 2,029.68 | 2,029.68 | 10,346,000 |
Jan 30, 2024 | 2,022.37 | 2,027.01 | 2,015.23 | 2,016.92 | 2,016.92 | 9,870,000 |
Jan 29, 2024 | 2,016.37 | 2,027.42 | 2,015.52 | 2,022.30 | 2,022.30 | 8,267,000 |
Jan 26, 2024 | 2,021.01 | 2,026.79 | 2,012.39 | 2,024.34 | 2,024.34 | 8,197,000 |
Jan 25, 2024 | 2,010.92 | 2,020.74 | 2,010.85 | 2,020.74 | 2,020.74 | 7,512,000 |
Jan 24, 2024 | 2,015.91 | 2,018.80 | 2,007.63 | 2,010.70 | 2,010.70 | 7,143,000 |
Jan 23, 2024 | 2,006.55 | 2,015.73 | 2,003.76 | 2,015.45 | 2,015.45 | 8,527,000 |
Jan 22, 2024 | 2,009.73 | 2,009.73 | 2,000.01 | 2,000.77 | 2,000.77 | 9,987,000 |
Jan 19, 2024 | 2,000.62 | 2,008.81 | 1,986.73 | 2,008.81 | 2,008.81 | 8,943,000 |
Jan 18, 2024 | 1,991.88 | 2,003.62 | 1,991.88 | 2,001.56 | 2,001.56 | 12,190,000 |
Jan 17, 2024 | 2,005.98 | 2,005.98 | 1,989.26 | 1,990.11 | 1,990.11 | 20,138,000 |
Jan 16, 2024 | 2,032.00 | 2,032.00 | 2,001.88 | 2,006.93 | 2,006.93 | 16,955,000 |
Jan 15, 2024 | 2,037.48 | 2,038.55 | 2,025.15 | 2,032.42 | 2,032.42 | 8,426,000 |
Jan 12, 2024 | 2,036.69 | 2,037.83 | 2,026.67 | 2,036.99 | 2,036.99 | 9,710,000 |
Jan 11, 2024 | 2,028.60 | 2,040.72 | 2,028.60 | 2,036.62 | 2,036.62 | 11,254,000 |
Jan 10, 2024 | 2,033.17 | 2,034.33 | 2,025.28 | 2,029.29 | 2,029.29 | 8,631,000 |
Jan 9, 2024 | 2,046.98 | 2,051.99 | 2,034.05 | 2,034.27 | 2,034.27 | 8,703,000 |
Jan 8, 2024 | 2,041.64 | 2,054.87 | 2,038.02 | 2,046.07 | 2,046.07 | 8,000,000 |
Jan 5, 2024 | 2,038.57 | 2,049.23 | 2,034.66 | 2,041.59 | 2,041.59 | 12,834,000 |
Jan 4, 2024 | 2,049.19 | 2,049.32 | 2,035.73 | 2,038.46 | 2,038.46 | 10,680,000 |
Jan 3, 2024 | 2,061.34 | 2,061.49 | 2,037.13 | 2,049.05 | 2,049.05 | 18,831,000 |
Jan 2, 2024 | 2,076.82 | 2,081.43 | 2,060.71 | 2,073.10 | 2,073.10 | 18,853,000 |
Dec 29, 2023 | 2,064.33 | 2,079.15 | 2,064.29 | 2,078.12 | 2,078.12 | 16,211,000 |
Dec 28, 2023 | 2,062.71 | 2,071.70 | 2,054.29 | 2,070.26 | 2,070.26 | 11,617,000 |
Dec 27, 2023 | 2,060.66 | 2,066.92 | 2,051.37 | 2,062.33 | 2,062.33 | 12,604,000 |
Dec 26, 2023 | 2,052.92 | 2,062.42 | 2,050.20 | 2,060.66 | 2,060.66 | 8,231,000 |
Dec 22, 2023 | 2,060.00 | 2,067.16 | 2,053.44 | 2,053.44 | 2,053.44 | 18,869,000 |
Dec 21, 2023 | 2,074.59 | 2,074.59 | 2,058.44 | 2,064.21 | 2,064.21 | 19,913,000 |
Dec 20, 2023 | 2,064.59 | 2,077.35 | 2,062.43 | 2,074.79 | 2,074.79 | 23,634,000 |
Dec 19, 2023 | 2,070.49 | 2,070.49 | 2,052.56 | 2,064.59 | 2,064.59 | 22,070,000 |
Dec 18, 2023 | 2,066.92 | 2,079.88 | 2,063.82 | 2,071.98 | 2,071.98 | 19,996,000 |
Dec 15, 2023 | 2,066.80 | 2,082.09 | 2,066.80 | 2,066.92 | 2,066.92 | 21,980,000 |
Dec 14, 2023 | 2,050.61 | 2,077.17 | 2,048.55 | 2,066.68 | 2,066.68 | 15,071,000 |
Dec 13, 2023 | 2,066.44 | 2,068.51 | 2,048.98 | 2,050.06 | 2,050.06 | 12,878,000 |
Dec 12, 2023 | 2,068.82 | 2,078.32 | 2,063.95 | 2,066.44 | 2,066.44 | 12,504,000 |
Dec 11, 2023 | 2,074.76 | 2,077.22 | 2,061.91 | 2,068.37 | 2,068.37 | 12,588,000 |
Dec 8, 2023 | 2,073.81 | 2,082.18 | 2,066.73 | 2,074.21 | 2,074.21 | 11,837,000 |
Dec 7, 2023 | 2,068.89 | 2,082.12 | 2,062.34 | 2,073.79 | 2,073.79 | 12,297,000 |
Dec 6, 2023 | 2,074.36 | 2,085.70 | 2,062.95 | 2,066.13 | 2,066.13 | 14,438,000 |
Dec 5, 2023 | 2,080.43 | 2,085.51 | 2,068.91 | 2,074.51 | 2,074.51 | 19,801,000 |
Dec 4, 2023 | 2,077.87 | 2,091.22 | 2,076.33 | 2,079.98 | 2,079.98 | 21,760,000 |
Dec 1, 2023 | 2,059.77 | 2,082.93 | 2,056.44 | 2,077.57 | 2,077.57 | 26,652,000 |
Nov 30, 2023 | 2,043.94 | 2,064.88 | 2,043.94 | 2,060.12 | 2,060.12 | 46,789,000 |
Nov 29, 2023 | 2,034.71 | 2,055.71 | 2,034.71 | 2,043.88 | 2,043.88 | 30,324,000 |
Nov 28, 2023 | 2,030.05 | 2,055.50 | 2,030.05 | 2,034.41 | 2,034.41 | 33,927,000 |
Nov 27, 2023 | 2,041.89 | 2,058.12 | 2,028.61 | 2,028.61 | 2,028.61 | 33,892,000 |
Nov 24, 2023 | 2,039.35 | 2,058.80 | 2,039.35 | 2,041.38 | 2,041.38 | 31,892,000 |
Nov 23, 2023 | 2,026.81 | 2,057.88 | 2,026.81 | 2,040.84 | 2,040.84 | 30,773,000 |
Nov 22, 2023 | 2,029.79 | 2,043.79 | 2,026.19 | 2,027.83 | 2,027.83 | 23,623,000 |
Nov 21, 2023 | 2,012.18 | 2,035.33 | 2,009.51 | 2,029.79 | 2,029.79 | 25,835,000 |
Nov 20, 2023 | 1,996.03 | 2,009.77 | 1,992.27 | 2,009.77 | 2,009.77 | 13,200,000 |
Nov 17, 2023 | 1,999.34 | 2,004.39 | 1,989.90 | 1,995.47 | 1,995.47 | 13,957,000 |
Nov 16, 2023 | 1,993.08 | 2,000.68 | 1,990.15 | 1,995.03 | 1,995.03 | 16,416,000 |
Nov 15, 2023 | 1,977.31 | 1,990.51 | 1,972.18 | 1,985.74 | 1,985.74 | 39,797,000 |
Nov 14, 2023 | 1,963.44 | 1,969.34 | 1,958.13 | 1,967.19 | 1,967.19 | 16,850,000 |
Nov 13, 2023 | 1,957.11 | 1,968.15 | 1,949.18 | 1,956.19 | 1,956.19 | 13,315,000 |
Nov 10, 2023 | 1,965.63 | 1,968.13 | 1,955.06 | 1,957.47 | 1,957.47 | 10,836,000 |
Nov 9, 2023 | 1,967.06 | 1,973.22 | 1,965.25 | 1,967.51 | 1,967.51 | 8,636,000 |
Nov 8, 2023 | 1,956.91 | 1,969.49 | 1,953.92 | 1,965.61 | 1,965.61 | 11,541,000 |
Nov 7, 2023 | 1,956.29 | 1,959.83 | 1,949.19 | 1,955.66 | 1,955.66 | 11,857,000 |
Nov 6, 2023 | 1,957.47 | 1,968.45 | 1,957.47 | 1,963.77 | 1,963.77 | 17,863,000 |
Nov 3, 2023 | 1,945.50 | 1,958.15 | 1,940.45 | 1,957.08 | 1,957.08 | 16,309,000 |
Nov 2, 2023 | 1,933.40 | 1,950.94 | 1,933.40 | 1,944.94 | 1,944.94 | 25,024,000 |
Nov 1, 2023 | 1,920.16 | 1,931.54 | 1,915.42 | 1,926.17 | 1,926.17 | 17,635,000 |
Oct 31, 2023 | 1,918.99 | 1,929.42 | 1,914.03 | 1,918.71 | 1,918.71 | 18,311,000 |
Oct 30, 2023 | 1,916.98 | 1,921.86 | 1,911.04 | 1,918.90 | 1,918.90 | 15,605,000 |
Oct 27, 2023 | 1,910.37 | 1,921.86 | 1,909.32 | 1,917.02 | 1,917.02 | 12,237,000 |
Oct 26, 2023 | 1,920.09 | 1,920.09 | 1,903.35 | 1,911.58 | 1,911.58 | 17,277,000 |
Oct 25, 2023 | 1,924.92 | 1,929.27 | 1,919.62 | 1,920.22 | 1,920.22 | 9,784,000 |
Oct 24, 2023 | 1,916.84 | 1,927.28 | 1,912.44 | 1,924.84 | 1,924.84 | 13,152,000 |
Oct 23, 2023 | 1,918.20 | 1,926.92 | 1,913.73 | 1,916.22 | 1,916.22 | 13,796,000 |
Oct 20, 2023 | 1,926.36 | 1,926.36 | 1,911.60 | 1,917.82 | 1,917.82 | 23,512,000 |
Oct 19, 2023 | 1,936.52 | 1,944.61 | 1,932.79 | 1,936.60 | 1,936.60 | 12,334,000 |
Oct 18, 2023 | 1,946.56 | 1,952.10 | 1,934.20 | 1,942.54 | 1,942.54 | 31,421,000 |
Oct 17, 2023 | 1,945.92 | 1,956.01 | 1,942.91 | 1,947.02 | 1,947.02 | 14,239,000 |
Oct 16, 2023 | 1,947.09 | 1,948.68 | 1,940.40 | 1,946.11 | 1,946.11 | 11,723,000 |
Oct 13, 2023 | 1,959.21 | 1,959.21 | 1,943.25 | 1,947.09 | 1,947.09 | 14,740,000 |
Oct 12, 2023 | 1,962.71 | 1,963.67 | 1,950.89 | 1,960.02 | 1,960.02 | 24,417,000 |
Oct 11, 2023 | 1,964.82 | 1,969.82 | 1,948.63 | 1,962.12 | 1,962.12 | 29,438,000 |
Oct 6, 2023 | 1,942.17 | 1,947.82 | 1,940.39 | 1,945.63 | 1,945.63 | 11,633,000 |
Oct 5, 2023 | 1,923.75 | 1,947.77 | 1,923.75 | 1,942.17 | 1,942.17 | 15,942,000 |
Oct 4, 2023 | 1,962.43 | 1,962.43 | 1,921.69 | 1,923.86 | 1,923.86 | 27,173,000 |
Oct 3, 2023 | 1,967.02 | 1,971.76 | 1,961.10 | 1,962.81 | 1,962.81 | 16,222,000 |
Oct 2, 2023 | 1,971.33 | 1,974.21 | 1,965.81 | 1,971.35 | 1,971.35 | 12,842,000 |
Sep 28, 2023 | 1,971.43 | 1,974.43 | 1,966.13 | 1,971.20 | 1,971.20 | 18,868,000 |
Sep 27, 2023 | 1,971.14 | 1,973.34 | 1,965.98 | 1,971.17 | 1,971.17 | 10,738,000 |
Sep 26, 2023 | 1,979.53 | 1,979.53 | 1,966.16 | 1,971.14 | 1,971.14 | 10,692,000 |
Sep 25, 2023 | 1,965.60 | 1,982.82 | 1,965.60 | 1,981.52 | 1,981.52 | 12,079,000 |
Sep 22, 2023 | 1,965.15 | 1,969.04 | 1,958.77 | 1,965.52 | 1,965.52 | 9,847,000 |
Sep 21, 2023 | 1,986.47 | 1,996.56 | 1,964.81 | 1,965.37 | 1,965.37 | 19,748,000 |
Sep 20, 2023 | 1,983.13 | 1,992.69 | 1,982.61 | 1,986.55 | 1,986.55 | 14,625,000 |
Sep 19, 2023 | 1,992.07 | 1,993.69 | 1,982.85 | 1,983.06 | 1,983.06 | 12,646,000 |
Sep 18, 2023 | 1,993.56 | 1,993.56 | 1,985.67 | 1,991.87 | 1,991.87 | 9,876,000 |
Sep 15, 2023 | 1,983.97 | 1,996.71 | 1,983.41 | 1,996.71 | 1,996.71 | 22,068,000 |
Sep 14, 2023 | 1,982.90 | 1,988.31 | 1,977.15 | 1,983.78 | 1,983.78 | 16,411,000 |
Sep 13, 2023 | 1,973.94 | 1,985.52 | 1,971.83 | 1,985.52 | 1,985.52 | 16,378,000 |
Sep 12, 2023 | 1,968.86 | 1,977.75 | 1,965.98 | 1,973.88 | 1,973.88 | 18,630,000 |
Sep 11, 2023 | 1,973.85 | 1,976.91 | 1,967.19 | 1,968.79 | 1,968.79 | 13,917,000 |
Sep 8, 2023 | 1,963.82 | 1,974.57 | 1,962.72 | 1,973.85 | 1,973.85 | 9,085,000 |
Sep 7, 2023 | 1,969.99 | 1,972.34 | 1,964.80 | 1,965.26 | 1,965.26 | 14,063,000 |
Sep 6, 2023 | 1,989.26 | 1,989.26 | 1,968.72 | 1,974.33 | 1,974.33 | 19,858,000 |
Sep 5, 2023 | 1,985.65 | 1,994.53 | 1,985.26 | 1,989.39 | 1,989.39 | 16,734,000 |
Sep 4, 2023 | 1,980.67 | 1,992.11 | 1,975.38 | 1,989.77 | 1,989.77 | 19,099,000 |
Sep 1, 2023 | 1,980.38 | 1,992.31 | 1,977.68 | 1,980.63 | 1,980.63 | 20,965,000 |
Aug 31, 2023 | 2,001.36 | 2,002.90 | 1,980.06 | 1,980.34 | 1,980.34 | 31,889,000 |
Aug 30, 2023 | 2,006.19 | 2,013.88 | 1,998.63 | 2,007.81 | 2,007.81 | 20,771,000 |
Aug 29, 2023 | 1,984.44 | 2,005.64 | 1,982.15 | 2,004.95 | 2,004.95 | 22,541,000 |
Aug 28, 2023 | 1,983.42 | 1,995.60 | 1,978.62 | 1,985.42 | 1,985.42 | 49,759,000 |
Aug 25, 2023 | 1,983.63 | 1,988.84 | 1,974.83 | 1,983.03 | 1,983.03 | 32,507,000 |
Aug 24, 2023 | 1,991.65 | 1,992.39 | 1,982.27 | 1,984.09 | 1,984.09 | 18,107,000 |
Aug 23, 2023 | 1,985.23 | 1,996.06 | 1,980.28 | 1,991.32 | 1,991.32 | 24,911,000 |
Aug 22, 2023 | 1,996.10 | 1,997.10 | 1,982.99 | 1,985.98 | 1,985.98 | 13,277,000 |
Aug 21, 2023 | 2,000.21 | 2,003.76 | 1,991.02 | 1,996.28 | 1,996.28 | 17,117,000 |
Aug 18, 2023 | 2,004.98 | 2,007.09 | 1,995.06 | 2,000.64 | 2,000.64 | 24,545,000 |
Aug 17, 2023 | 1,989.12 | 2,012.65 | 1,981.99 | 2,008.53 | 2,008.53 | 24,077,000 |
Aug 16, 2023 | 1,986.47 | 2,001.66 | 1,983.56 | 2,000.93 | 2,000.93 | 33,388,000 |
Aug 15, 2023 | 2,009.73 | 2,017.36 | 2,000.26 | 2,000.34 | 2,000.34 | 29,907,000 |
Aug 14, 2023 | 2,017.28 | 2,017.28 | 1,992.55 | 2,008.64 | 2,008.64 | 44,303,000 |
Aug 11, 2023 | 1,997.09 | 2,023.43 | 1,997.09 | 2,015.94 | 2,015.94 | 28,337,000 |
Aug 10, 2023 | 2,013.41 | 2,014.13 | 1,990.40 | 1,996.91 | 1,996.91 | 35,332,000 |
Aug 9, 2023 | 2,024.86 | 2,024.86 | 2,005.57 | 2,013.07 | 2,013.07 | 39,626,000 |
Aug 8, 2023 | 2,030.46 | 2,038.43 | 2,015.41 | 2,018.57 | 2,018.57 | 35,731,000 |
Aug 7, 2023 | 2,013.18 | 2,030.06 | 2,013.18 | 2,030.06 | 2,030.06 | 31,616,000 |
Aug 4, 2023 | 2,052.86 | 2,053.87 | 2,010.97 | 2,013.18 | 2,013.18 | 50,490,000 |
Aug 2, 2023 | 2,100.46 | 2,111.52 | 2,091.25 | 2,099.12 | 2,099.12 | 42,311,000 |
Aug 1, 2023 | 2,090.18 | 2,114.91 | 2,090.18 | 2,114.91 | 2,114.91 | 37,512,000 |
Jul 31, 2023 | 2,100.28 | 2,106.62 | 2,086.79 | 2,086.79 | 2,086.79 | 33,783,000 |
Jul 28, 2023 | 2,107.91 | 2,108.10 | 2,090.32 | 2,097.05 | 2,097.05 | 23,157,000 |
Jul 27, 2023 | 2,106.94 | 2,122.55 | 2,102.61 | 2,107.93 | 2,107.93 | 32,588,000 |
Jul 26, 2023 | 2,084.80 | 2,109.95 | 2,084.80 | 2,106.54 | 2,106.54 | 45,427,000 |
Jul 25, 2023 | 2,101.35 | 2,105.34 | 2,087.13 | 2,089.41 | 2,089.41 | 34,249,000 |
Jul 24, 2023 | 2,096.62 | 2,108.59 | 2,090.67 | 2,100.58 | 2,100.58 | 52,775,000 |
Jul 21, 2023 | 2,080.99 | 2,113.01 | 2,080.99 | 2,095.10 | 2,095.10 | 41,995,000 |
Jul 20, 2023 | 2,083.93 | 2,104.69 | 2,083.93 | 2,103.87 | 2,103.87 | 35,089,000 |
Jul 19, 2023 | 2,096.37 | 2,103.46 | 2,081.70 | 2,092.68 | 2,092.68 | 36,540,000 |
Jul 18, 2023 | 2,092.72 | 2,104.08 | 2,082.14 | 2,096.18 | 2,096.18 | 38,210,000 |
Jul 17, 2023 | 2,081.31 | 2,100.82 | 2,081.31 | 2,092.98 | 2,092.98 | 37,126,000 |
Jul 14, 2023 | 2,061.53 | 2,087.24 | 2,061.53 | 2,081.31 | 2,081.31 | 25,134,000 |
Jul 13, 2023 | 2,063.48 | 2,078.42 | 2,058.01 | 2,060.84 | 2,060.84 | 28,216,000 |
Jul 12, 2023 | 2,052.18 | 2,062.99 | 2,050.49 | 2,062.99 | 2,062.99 | 20,779,000 |
Jul 11, 2023 | 2,043.15 | 2,068.75 | 2,043.15 | 2,066.28 | 2,066.28 | 25,305,000 |
Jul 10, 2023 | 2,035.83 | 2,052.42 | 2,034.02 | 2,044.35 | 2,044.35 | 28,925,000 |
Jul 7, 2023 | 2,050.49 | 2,050.49 | 2,023.49 | 2,035.83 | 2,035.83 | 30,422,000 |
Jul 6, 2023 | 2,085.82 | 2,085.82 | 2,039.65 | 2,050.49 | 2,050.49 | 28,667,000 |
Jul 5, 2023 | 2,101.47 | 2,103.57 | 2,080.93 | 2,085.82 | 2,085.82 | 18,934,000 |
Jul 4, 2023 | 2,097.72 | 2,103.01 | 2,084.14 | 2,101.47 | 2,101.47 | 22,808,000 |
Jul 3, 2023 | 2,092.42 | 2,109.26 | 2,092.42 | 2,097.72 | 2,097.72 | 34,552,000 |
Jun 30, 2023 | 2,085.83 | 2,099.97 | 2,084.02 | 2,092.42 | 2,092.42 | 63,035,000 |
Jun 29, 2023 | 2,091.13 | 2,109.37 | 2,089.82 | 2,090.16 | 2,090.16 | 18,960,000 |
Jun 28, 2023 | 2,082.24 | 2,091.32 | 2,078.58 | 2,091.09 | 2,091.09 | 15,114,000 |
Jun 27, 2023 | 2,078.61 | 2,088.39 | 2,068.83 | 2,081.88 | 2,081.88 | 20,763,000 |
Jun 26, 2023 | 2,095.04 | 2,095.04 | 2,067.72 | 2,079.52 | 2,079.52 | 28,882,000 |
Jun 21, 2023 | 2,095.39 | 2,095.44 | 2,069.84 | 2,095.44 | 2,095.44 | 26,705,000 |
Jun 20, 2023 | 2,108.32 | 2,108.43 | 2,081.65 | 2,095.36 | 2,095.36 | 30,598,000 |
Jun 19, 2023 | 2,087.45 | 2,108.04 | 2,072.96 | 2,108.04 | 2,108.04 | 39,600,000 |
Jun 16, 2023 | 2,076.51 | 2,112.71 | 2,071.08 | 2,090.22 | 2,090.22 | 39,069,000 |
Jun 15, 2023 | 2,075.71 | 2,076.49 | 2,067.49 | 2,076.49 | 2,076.49 | 16,525,000 |
Jun 14, 2023 | 2,070.32 | 2,076.30 | 2,065.57 | 2,074.93 | 2,074.93 | 16,201,000 |
Jun 13, 2023 | 2,069.03 | 2,078.98 | 2,064.74 | 2,070.20 | 2,070.20 | 18,914,000 |
Jun 12, 2023 | 2,068.82 | 2,077.52 | 2,066.77 | 2,068.99 | 2,068.99 | 16,573,000 |
Jun 9, 2023 | 2,060.08 | 2,071.25 | 2,060.08 | 2,068.70 | 2,068.70 | 22,973,000 |
Jun 8, 2023 | 2,056.87 | 2,063.45 | 2,054.19 | 2,060.05 | 2,060.05 | 19,689,000 |
Jun 7, 2023 | 2,046.33 | 2,060.03 | 2,046.33 | 2,058.24 | 2,058.24 | 22,834,000 |
Jun 6, 2023 | 2,041.35 | 2,047.42 | 2,036.62 | 2,043.31 | 2,043.31 | 17,456,000 |
Jun 5, 2023 | 2,047.32 | 2,053.51 | 2,040.45 | 2,041.35 | 2,041.35 | 13,422,000 |
Jun 2, 2023 | 2,037.51 | 2,054.19 | 2,037.51 | 2,048.94 | 2,048.94 | 20,744,000 |
Jun 1, 2023 | 2,032.49 | 2,041.52 | 2,028.68 | 2,037.19 | 2,037.19 | 17,520,000 |
May 31, 2023 | 2,037.70 | 2,048.09 | 2,033.99 | 2,033.99 | 2,033.99 | 37,397,000 |
Related Tickers
^GSPC S&P 500
5,277.51
+0.80%
^DJI Dow Jones Industrial Average
38,686.32
+1.51%
^IXIC NASDAQ Composite
16,735.02
-0.01%
^NYA NYSE COMPOSITE (DJ)
18,083.69
+1.30%
^XAX NYSE AMEX COMPOSITE INDEX
4,975.53
+0.54%
^BUK100P Cboe UK 100
825.83
+0.50%
^RUT Russell 2000
2,070.13
+0.66%
^VIX CBOE Volatility Index
12.92
-10.71%
^FTSE FTSE 100
8,275.38
+0.54%
^GDAXI DAX PERFORMANCE-INDEX
18,497.94
+0.01%
^FCHI CAC 40
7,992.87
+0.18%
^STOXX50E ESTX 50 PR.EUR
4,983.67
+0.03%
^N100 Euronext 100 Index
1,530.66
+0.02%
^BFX BEL 20
3,918.09
+0.24%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,487.90
+1.14%
^HSI HANG SENG INDEX
18,079.61
-0.83%
000001.SS SSE Composite Index
3,086.81
-0.16%
399001.SZ Shenzhen Index
9,364.38
-0.22%
^STI STI Index
3,336.59
+0.40%
^AXJO S&P/ASX 200
7,701.70
+0.96%
^AORD ALL ORDINARIES
7,970.80
+0.95%
^BSESN S&P BSE SENSEX
73,961.31
+0.10%
^JKSE IDX COMPOSITE
6,970.74
-0.90%
^KLSE FTSE Bursa Malaysia KLCI
1,596.68
-0.47%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,867.29
+2.68%
^KS11 KOSPI Composite Index
2,636.52
+0.04%
^TWII TSEC weighted index
21,174.22
-0.89%
^GSPTSE S&P/TSX Composite index
22,269.12
+0.89%
^BVSP IBOVESPA
122,098.09
-0.50%
^MXX IPC MEXICO
55,179.24
-0.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,986.08
-0.37%
^CASE30 EGX 30 Price Return Index
26,869.80
-0.81%
^JN0U.JO Top 40 USD Net TRI Index
4,022.58
-1.75%