YHD - Delayed Quote USD

Airports & Air Services (Industry) (^YH31080010)

11,204.75
+436.20
+(4.10%)
At close: January 31 at 4:02:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202511,231.5811,231.5811,231.5811,231.5811,231.58-
Jan 30, 202511,322.1011,322.1011,322.1011,322.1011,322.10-
Jan 29, 202511,377.5111,377.5111,377.5111,377.5111,377.51-
Jan 28, 202511,359.9511,359.9511,359.9511,359.9511,359.95-
Jan 27, 202511,265.4011,265.4011,265.4011,265.4011,265.40-
Jan 24, 202511,705.6311,705.6311,705.6311,705.6311,705.63-
Jan 23, 202511,661.1811,661.1811,661.1811,661.1811,661.18-
Jan 22, 202511,762.6311,762.6311,762.6311,762.6311,762.63-
Jan 21, 202511,997.5611,997.5611,997.5611,997.5611,997.56-
Jan 17, 202511,021.3211,021.3211,021.3211,021.3211,021.32-
Jan 16, 202511,195.3011,195.3011,195.3011,195.3011,195.30-
Jan 15, 202511,119.0211,119.0211,119.0211,119.0211,119.02-
Jan 14, 202510,851.6810,851.6810,851.6810,851.6810,851.68-
Jan 13, 202510,844.9010,844.9010,844.9010,844.9010,844.90-
Jan 10, 202511,494.1011,494.1011,494.1011,494.1011,494.10-
Jan 8, 202512,148.5512,148.5512,148.5512,148.5512,148.55-
Jan 7, 202512,862.5112,862.5112,862.5112,862.5112,862.51-
Jan 6, 202512,587.9212,587.9212,587.9212,587.9212,587.92-
Jan 3, 202512,544.6912,544.6912,544.6912,544.6912,544.69-
Jan 2, 202511,145.1111,145.1111,145.1111,145.1111,145.11-
Dec 31, 202411,056.8511,056.8511,056.8511,056.8511,056.85-
Dec 30, 202411,291.7611,291.7611,291.7611,291.7611,291.76-
Dec 27, 202411,758.6911,758.6911,758.6911,758.6911,758.69-
Dec 26, 202412,004.3912,004.3912,004.3912,004.3912,004.39-
Dec 24, 202411,247.0011,247.0011,247.0011,247.0011,247.00-
Dec 23, 202410,710.4810,710.4810,710.4810,710.4810,710.48-
Dec 20, 202410,824.5610,824.5610,824.5610,824.5610,824.56-
Dec 19, 202410,430.1010,430.1010,430.1010,430.1010,430.10-
Dec 18, 202411,041.1811,041.1811,041.1811,041.1811,041.18-
Dec 17, 202411,622.4211,622.4211,622.4211,622.4211,622.42-
Dec 16, 202411,489.0411,489.0411,489.0411,489.0411,489.04-
Dec 13, 202411,344.2811,344.2811,344.2811,344.2811,344.28-
Dec 12, 202411,207.5311,207.5311,207.5311,207.5311,207.53-
Dec 11, 202411,548.6311,548.6311,548.6311,548.6311,548.63-
Dec 10, 202411,872.2611,872.2611,872.2611,872.2611,872.26-
Dec 9, 202411,886.7711,886.7711,886.7711,886.7711,886.77-
Dec 6, 202412,132.6512,132.6512,132.6512,132.6512,132.65-
Dec 5, 202411,515.1511,515.1511,515.1511,515.1511,515.15-
Dec 4, 202411,403.0511,403.0511,403.0511,403.0511,403.05-
Dec 3, 202411,194.6511,194.6511,194.6511,194.6511,194.65-
Dec 2, 202411,483.7211,483.7211,483.7211,483.7211,483.72-
Nov 29, 202411,560.3111,560.3111,560.3111,560.3111,560.31-
Nov 27, 202411,609.6611,609.6611,609.6611,609.6611,609.66-
Nov 26, 202411,433.2011,433.2011,433.2011,433.2011,433.20-
Nov 25, 202411,768.2311,768.2311,768.2311,768.2311,768.23-
Nov 22, 202410,610.9510,610.9510,610.9510,610.9510,610.95-
Nov 21, 202410,230.0410,230.0410,230.0410,230.0410,230.04-
Nov 20, 20249,915.779,915.779,915.779,915.779,915.77-
Nov 19, 202410,098.8510,098.8510,098.8510,098.8510,098.85-
Nov 18, 20249,383.359,383.359,383.359,383.359,383.35-
Nov 15, 20249,383.359,383.359,383.359,383.359,383.35-
Nov 14, 20249,649.639,649.639,649.639,649.639,649.63-
Nov 13, 20249,677.669,677.669,677.669,677.669,677.66-
Nov 12, 20249,911.829,911.829,911.829,911.829,911.82-
Nov 11, 20249,883.899,883.899,883.899,883.899,883.89-
Nov 8, 20249,021.839,021.839,021.839,021.839,021.83-
Nov 7, 20249,028.229,028.229,028.229,028.229,028.22-
Nov 6, 20249,081.629,081.629,081.629,081.629,081.62-
Nov 5, 20249,003.659,003.659,003.659,003.659,003.65-
Nov 4, 20248,806.488,806.488,806.488,806.488,806.48-
Nov 1, 20248,694.188,694.188,694.188,694.188,694.18-
Oct 31, 20248,689.958,689.958,689.958,689.958,689.95-
Oct 30, 20248,946.348,946.348,946.348,946.348,946.34-
Oct 29, 20248,931.998,931.998,931.998,931.998,931.99-
Oct 28, 20249,225.079,225.079,225.079,225.079,225.07-
Oct 25, 20249,352.749,352.749,352.749,352.749,352.74-
Oct 24, 20249,352.749,352.749,352.749,352.749,352.74-
Oct 23, 20249,352.749,352.749,352.749,352.749,352.74-
Oct 22, 20249,367.809,367.809,367.809,367.809,367.80-
Oct 21, 20248,864.768,864.768,864.768,864.768,864.76-
Oct 18, 20249,131.479,131.479,131.479,131.479,131.47-
Oct 17, 20248,884.068,884.068,884.068,884.068,884.06-
Oct 16, 20248,982.258,982.258,982.258,982.258,982.25-
Oct 15, 20248,810.788,810.788,810.788,810.788,810.78-
Oct 14, 20248,995.428,995.428,995.428,995.428,995.42-
Oct 11, 20249,148.219,148.219,148.219,148.219,148.21-
Oct 10, 20248,920.798,920.798,920.798,920.798,920.79-
Oct 9, 20249,011.109,011.109,011.109,011.109,011.10-
Oct 8, 20248,915.688,915.688,915.688,915.688,915.68-
Oct 7, 20249,309.889,309.889,309.889,309.889,309.88-
Oct 4, 20249,306.729,306.729,306.729,306.729,306.72-
Oct 3, 20248,854.938,854.938,854.938,854.938,854.93-
Oct 2, 20249,337.319,337.319,337.319,337.319,337.31-
Oct 1, 20248,322.278,322.278,322.278,322.278,322.27-
Sep 30, 20248,610.518,610.518,610.518,610.518,610.51-
Sep 27, 20248,819.808,819.808,819.808,819.808,819.80-
Sep 26, 20248,680.068,680.068,680.068,680.068,680.06-
Sep 25, 20248,335.478,335.478,335.478,335.478,335.47-
Sep 24, 20248,517.908,517.908,517.908,517.908,517.90-
Sep 23, 20248,409.128,409.128,409.128,409.128,409.12-
Sep 20, 20248,765.818,765.818,765.818,765.818,765.81-
Sep 19, 20248,837.468,837.468,837.468,837.468,837.46-
Sep 18, 20248,619.478,619.478,619.478,619.478,619.47-
Sep 17, 20248,627.378,627.378,627.378,627.378,627.37-
Sep 16, 20248,637.048,637.048,637.048,637.048,637.04-
Sep 13, 20248,744.368,744.368,744.368,744.368,744.36-
Sep 12, 20248,562.188,562.188,562.188,562.188,562.18-
Sep 11, 20248,383.578,383.578,383.578,383.578,383.57-
Sep 10, 20248,044.258,044.258,044.258,044.258,044.25-
Sep 9, 20247,842.967,842.967,842.967,842.967,842.96-
Sep 6, 20247,472.877,472.877,472.877,472.877,472.87-
Sep 5, 20247,533.847,533.847,533.847,533.847,533.84-
Sep 4, 20247,505.017,505.017,505.017,505.017,505.01-
Sep 3, 20247,527.067,527.067,527.067,527.067,527.06-
Aug 30, 20247,767.807,767.807,767.807,767.807,767.80-
Aug 29, 20247,940.827,940.827,940.827,940.827,940.82-
Aug 28, 20247,762.407,762.407,762.407,762.407,762.40-
Aug 27, 20247,886.377,886.377,886.377,886.377,886.37-
Aug 26, 20248,081.198,081.198,081.198,081.198,081.19-
Aug 23, 20248,057.528,057.528,057.528,057.528,057.52-
Aug 22, 20247,764.567,764.567,764.567,764.567,764.56-
Aug 21, 20248,117.708,117.708,117.708,117.708,117.70-
Aug 20, 20248,023.608,023.608,023.608,023.608,023.60-
Aug 19, 20248,261.068,261.068,261.068,261.068,261.06-
Aug 16, 20248,119.988,119.988,119.988,119.988,119.98-
Aug 15, 20248,325.228,325.228,325.228,325.228,325.22-
Aug 14, 20247,951.437,951.437,951.437,951.437,951.43-
Aug 13, 20247,810.367,810.367,810.367,810.367,810.36-
Aug 12, 20247,681.607,681.607,681.607,681.607,681.60-
Aug 9, 20247,801.477,801.477,801.477,801.477,801.47-
Aug 8, 20247,838.087,838.087,838.087,838.087,838.08-
Aug 7, 20247,562.737,562.737,562.737,562.737,562.73-
Aug 6, 20247,862.857,862.857,862.857,862.857,862.85-
Aug 5, 20247,867.357,867.357,867.357,867.357,867.35-
Aug 2, 20248,027.968,027.968,027.968,027.968,027.96-
Aug 1, 20248,626.658,626.658,626.658,626.658,626.65-
Jul 31, 20249,252.429,252.429,252.429,252.429,252.42-
Jul 30, 20249,458.189,458.189,458.189,458.189,458.18-
Jul 29, 20249,468.239,468.239,468.239,468.239,468.23-
Jul 26, 20249,710.409,710.409,710.409,710.409,710.40-
Jul 25, 20249,810.149,810.149,810.149,810.149,810.14-
Jul 24, 20249,912.329,912.329,912.329,912.329,912.32-
Jul 23, 202410,546.5110,546.5110,546.5110,546.5110,546.51-
Jul 22, 202410,257.5710,257.5710,257.5710,257.5710,257.57-
Jul 19, 202410,443.2910,443.2910,443.2910,443.2910,443.29-
Jul 18, 202410,960.4210,960.4210,960.4210,960.4210,960.42-
Jul 17, 202411,082.3011,082.3011,082.3011,082.3011,082.30-
Jul 16, 202411,534.0711,534.0711,534.0711,534.0711,534.07-
Jul 15, 202410,831.8210,831.8210,831.8210,831.8210,831.82-
Jul 12, 202410,785.6110,785.6110,785.6110,785.6110,785.61-
Jul 11, 202410,646.0710,646.0710,646.0710,646.0710,646.07-
Jul 10, 20249,423.439,423.439,423.439,423.439,423.43-
Jul 9, 20249,376.779,376.779,376.779,376.779,376.77-
Jul 8, 20249,172.759,172.759,172.759,172.759,172.75-
Jul 5, 20249,765.889,765.889,765.889,765.889,765.88-
Jul 3, 20249,236.959,236.959,236.959,236.959,236.95-
Jul 2, 20248,910.958,910.958,910.958,910.958,910.95-
Jul 1, 20248,284.888,284.888,284.888,284.888,284.88-
Jun 28, 20248,262.088,262.088,262.088,262.088,262.08-
Jun 27, 20248,231.518,231.518,231.518,231.518,231.51-
Jun 26, 20248,132.388,132.388,132.388,132.388,132.38-
Jun 25, 20248,022.938,022.938,022.938,022.938,022.93-
Jun 24, 20248,220.968,220.968,220.968,220.968,220.96-
Jun 21, 20248,315.408,315.408,315.408,315.408,315.40-
Jun 20, 20247,905.107,905.107,905.107,905.107,905.10-
Jun 18, 20248,197.498,197.498,197.498,197.498,197.49-
Jun 17, 20248,208.008,208.008,208.008,208.008,208.00-
Jun 14, 20248,202.108,202.108,202.108,202.108,202.10-
Jun 13, 20248,396.318,396.318,396.318,396.318,396.31-
Jun 12, 20248,533.328,533.328,533.328,533.328,533.32-
Jun 11, 20248,369.378,369.378,369.378,369.378,369.37-
Jun 10, 20248,453.228,453.228,453.228,453.228,453.22-
Jun 7, 20248,333.318,333.318,333.318,333.318,333.31-
Jun 6, 20248,551.318,551.318,551.318,551.318,551.31-
Jun 5, 20248,690.298,690.298,690.298,690.298,690.29-
Jun 4, 20248,430.458,430.458,430.458,430.458,430.45-
Jun 3, 20248,632.378,632.378,632.378,632.378,632.37-
May 31, 20248,947.668,947.668,947.668,947.668,947.66-
May 30, 20249,008.259,008.259,008.259,008.259,008.25-
May 29, 20249,069.059,069.059,069.059,069.059,069.05-
May 28, 20249,124.429,124.429,124.429,124.429,124.42-
May 24, 20248,887.188,887.188,887.188,887.188,887.18-
May 23, 20248,779.248,779.248,779.248,779.248,779.24-
May 22, 20249,048.949,048.949,048.949,048.949,048.94-
May 21, 20249,210.139,210.139,210.139,210.139,210.13-
May 20, 20249,355.969,355.969,355.969,355.969,355.96-
May 17, 20249,233.279,233.279,233.279,233.279,233.27-
May 16, 20249,127.419,127.419,127.419,127.419,127.41-
May 15, 20249,179.659,179.659,179.659,179.659,179.65-
May 14, 20249,332.549,332.549,332.549,332.549,332.54-
May 13, 20248,830.448,830.448,830.448,830.448,830.44-
May 10, 20248,773.238,773.238,773.238,773.238,773.23-
May 9, 20248,862.668,862.668,862.668,862.668,862.66-
May 8, 20248,613.148,613.148,613.148,613.148,613.14-
May 7, 20249,025.069,025.069,025.069,025.069,025.06-
May 6, 20249,268.579,268.579,268.579,268.579,268.57-
May 3, 20248,980.908,980.908,980.908,980.908,980.90-
May 2, 20248,876.678,876.678,876.678,876.678,876.67-
May 1, 20248,601.728,601.728,601.728,601.728,601.72-
Apr 30, 20248,527.838,527.838,527.838,527.838,527.83-
Apr 29, 20248,690.388,690.388,690.388,690.388,690.38-
Apr 26, 20248,741.348,741.348,741.348,741.348,741.34-
Apr 25, 20248,494.038,494.038,494.038,494.038,494.03-
Apr 24, 20248,309.048,309.048,309.048,309.048,309.04-
Apr 23, 20248,475.498,475.498,475.498,475.498,475.49-
Apr 22, 20248,277.678,277.678,277.678,277.678,277.67-
Apr 19, 20248,245.828,245.828,245.828,245.828,245.82-
Apr 18, 20248,394.668,394.668,394.668,394.668,394.66-
Apr 17, 20248,492.798,492.798,492.798,492.798,492.79-
Apr 16, 20248,479.238,479.238,479.238,479.238,479.23-
Apr 15, 20248,513.878,513.878,513.878,513.878,513.87-
Apr 12, 20248,550.628,550.628,550.628,550.628,550.62-
Apr 11, 20248,863.768,863.768,863.768,863.768,863.76-
Apr 10, 20248,757.088,757.088,757.088,757.088,757.08-
Apr 9, 20249,010.569,010.569,010.569,010.569,010.56-
Apr 8, 20248,932.808,932.808,932.808,932.808,932.80-
Apr 5, 20248,857.078,857.078,857.078,857.078,857.07-
Apr 4, 20248,760.078,760.078,760.078,760.078,760.07-
Apr 3, 20248,879.918,879.918,879.918,879.918,879.91-
Apr 2, 20248,700.978,700.978,700.978,700.978,700.97-
Apr 1, 20249,057.039,057.039,057.039,057.039,057.03-
Mar 28, 202410,767.1010,767.1010,767.1010,767.1010,767.10-
Mar 27, 202410,773.3910,773.3910,773.3910,773.3910,773.39-
Mar 26, 202410,586.4910,586.4910,586.4910,586.4910,586.49-
Mar 25, 202410,603.4910,603.4910,603.4910,603.4910,603.49-
Mar 22, 202410,649.5810,649.5810,649.5810,649.5810,649.58-
Mar 21, 202410,622.1310,622.1310,622.1310,622.1310,622.13-
Mar 20, 202410,303.8910,303.8910,303.8910,303.8910,303.89-
Mar 19, 20249,986.589,986.589,986.589,986.589,986.58-
Mar 18, 20249,908.799,908.799,908.799,908.799,908.79-
Mar 15, 20249,903.379,903.379,903.379,903.379,903.37-
Mar 14, 20249,987.219,987.219,987.219,987.219,987.21-
Mar 13, 20249,941.819,941.819,941.819,941.819,941.81-
Mar 12, 20249,842.469,842.469,842.469,842.469,842.46-
Mar 11, 20249,881.799,881.799,881.799,881.799,881.79-
Mar 8, 20249,942.339,942.339,942.339,942.339,942.33-
Mar 7, 202410,052.7010,052.7010,052.7010,052.7010,052.70-
Mar 6, 202410,248.0410,248.0410,248.0410,248.0410,248.04-
Mar 5, 20249,994.519,994.519,994.519,994.519,994.51-
Mar 4, 202410,156.4110,156.4110,156.4110,156.4110,156.41-
Mar 1, 202410,478.1210,478.1210,478.1210,478.1210,478.12-
Feb 29, 202410,438.7410,438.7410,438.7410,438.7410,438.74-
Feb 28, 202410,388.4310,388.4310,388.4310,388.4310,388.43-
Feb 27, 202410,690.9910,690.9910,690.9910,690.9910,690.99-
Feb 26, 202410,589.9210,589.9210,589.9210,589.9210,589.92-
Feb 23, 202410,497.6610,497.6610,497.6610,497.6610,497.66-
Feb 22, 202410,432.4810,432.4810,432.4810,432.4810,432.48-
Feb 21, 202411,045.4511,045.4511,045.4511,045.4511,045.45-
Feb 20, 202411,329.2911,329.2911,329.2911,329.2911,329.29-
Feb 16, 202411,383.2011,383.2011,383.2011,383.2011,383.20-
Feb 15, 202411,520.6611,520.6611,520.6611,520.6611,520.66-
Feb 14, 202411,251.4311,251.4311,251.4311,251.4311,251.43-
Feb 13, 202411,264.3111,264.3111,264.3111,264.3111,264.31-
Feb 12, 202412,086.2412,086.2412,086.2412,086.2412,086.24-
Feb 9, 202411,371.6411,371.6411,371.6411,371.6411,371.64-
Feb 8, 202411,371.6411,371.6411,371.6411,371.6411,371.64-
Feb 7, 202411,327.8511,327.8511,327.8511,327.8511,327.85-
Feb 6, 202411,684.8011,684.8011,684.8011,684.8011,684.80-
Feb 5, 202411,071.0711,071.0711,071.0711,071.0711,071.07-
Feb 2, 202411,312.5311,312.5311,312.5311,312.5311,312.53-
Feb 1, 202411,236.0411,236.0411,236.0411,236.0411,236.04-

Related Tickers

^GSPC S&P 500
6,040.53
-0.50%
 
^DJI Dow Jones Industrial Average
44,544.66
-0.75%
 
^IXIC NASDAQ Composite
19,627.44
-0.28%
 
^NYA NYSE COMPOSITE (DJ)
19,998.82
-0.83%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,899.45
-4.13%
 
^BUK100P Cboe UK 100
869.89
+0.34%
 
^RUT Russell 2000
2,287.69
-0.86%
 
^VIX CBOE Volatility Index
16.43
+3.72%
 
^FTSE FTSE 100
8,673.96
+0.31%
 
^GDAXI DAX P
21,732.05
+0.02%
 
^FCHI CAC 40
7,950.17
+0.11%
 
^STOXX50E EURO STOXX 50 I
5,286.87
+0.09%
 
^N100 Euronext 100 Index
1,542.88
+0.37%
 
^BFX BEL 20
4,326.05
-0.06%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
39,572.49
+0.15%
 
^HSI HANG SENG INDEX
20,225.11
+0.14%
 
000001.SS SSE Composite Index
3,250.60
-0.06%
 
399001.SZ Shenzhen Index
10,156.07
-1.33%
 
^STI STI Index
3,855.82
+1.44%
 
^AXJO S&P/ASX 200
8,532.30
+0.45%
 
^AORD ALL ORDINARIES
8,789.70
+0.50%
 
^BSESN S&P BSE SENSEX
77,505.96
+0.97%
 
^JKSE IDX COMPOSITE
7,109.20
+0.50%
 
^KLSE FTSE Bursa Malaysia KLCI
1,556.92
+0.27%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,995.01
+0.52%
 
^KS11 KOSPI Composite Index
2,517.37
-0.77%
 
^TWII TWSE Capitalization Weighted Stock Index
23,525.41
+0.97%
 
^GSPTSE S&P/TSX Composite index
25,533.10
-1.07%
 
^BVSP IBOVESPA
126,134.94
-0.61%
 
^MXX IPC MEXICO
51,209.53
-1.62%
 
^IPSA S&P IPSA
7,199.59
-0.31%
 
^MERV MERVAL
2,564,659.00
-1.33%
 
^TA125.TA TA-125
2,510.40
+0.39%
 
^CASE30 EGX 30 Price Return Index
29,918.00
+0.09%
 
^JN0U.JO Top 40 USD Net TRI Index
4,479.50
-0.74%