Stuttgart - Delayed Quote USD

Solactive GBS United States 500 CAD Index TR (DE000SL0BBJ1.SG)

8,766.52
-55.25
(-0.63%)
At close: January 24 at 10:49:47 PM GMT+1
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20258,766.528,766.528,766.528,766.528,766.52-
Jan 23, 20258,821.778,821.778,821.778,821.778,821.77-
Jan 22, 20258,773.288,773.288,773.288,773.288,773.28-
Jan 21, 20258,718.618,718.618,718.618,718.618,718.61-
Jan 17, 20258,655.618,655.618,655.618,655.618,655.61-
Jan 16, 20258,561.428,561.428,561.428,561.428,561.42-
Jan 15, 20258,548.158,548.158,548.158,548.158,548.15-
Jan 14, 20258,398.878,398.878,398.878,398.878,398.87-
Jan 13, 20258,427.298,427.298,427.298,427.298,427.29-
Jan 10, 20258,417.218,417.218,417.218,417.218,417.21-
Jan 9, 20258,417.218,417.218,417.218,417.218,417.21-
Jan 8, 20258,524.598,524.598,524.598,524.598,524.59-
Jan 7, 20258,484.488,484.488,484.488,484.488,484.48-
Jan 6, 20258,484.488,484.488,484.488,484.488,484.48-
Jan 2, 20258,587.178,587.178,587.178,587.178,587.17-
Dec 30, 20248,456.468,456.468,456.468,456.468,456.46-
Dec 23, 20248,687.948,687.948,687.948,687.948,687.94-
Dec 19, 20248,525.658,525.658,525.658,525.658,525.65-
Dec 18, 20248,430.928,430.928,430.928,430.928,430.92-
Dec 17, 20248,413.088,413.088,413.088,413.088,413.08-
Dec 16, 20248,670.028,670.028,670.028,670.028,670.02-
Dec 12, 20248,622.348,622.348,622.348,622.348,622.34-
Dec 11, 20248,588.598,588.598,588.598,588.598,588.59-
Dec 10, 20248,610.088,610.088,610.088,610.088,610.08-
Dec 9, 20248,552.858,552.858,552.858,552.858,552.85-
Dec 5, 20248,623.998,623.998,623.998,623.998,623.99-
Dec 4, 20248,533.818,533.818,533.818,533.818,533.81-
Dec 3, 20248,570.818,570.818,570.818,570.818,570.81-
Dec 2, 20248,509.388,509.388,509.388,509.388,509.38-
Nov 28, 20248,440.458,440.458,440.458,440.458,440.45-
Nov 26, 20248,408.838,408.838,408.838,408.838,408.83-
Nov 25, 20248,460.348,460.348,460.348,460.348,460.34-
Nov 21, 20248,341.428,341.428,341.428,341.428,341.42-
Nov 20, 20248,289.638,289.638,289.638,289.638,289.63-
Nov 19, 20248,277.948,277.948,277.948,277.948,277.94-
Nov 18, 20248,258.678,258.678,258.678,258.678,258.67-
Nov 14, 20248,241.788,241.788,241.788,241.788,241.78-
Nov 13, 20248,312.748,312.748,312.748,312.748,312.74-
Nov 12, 20248,339.588,339.588,339.588,339.588,339.58-
Nov 11, 20248,321.698,321.698,321.698,321.698,321.69-
Nov 7, 20248,300.738,300.738,300.738,300.738,300.73-
Nov 6, 20248,246.738,246.738,246.738,246.738,246.73-
Nov 5, 20248,215.998,215.998,215.998,215.998,215.99-
Nov 4, 20247,969.027,969.027,969.027,969.027,969.02-
Oct 31, 20247,934.437,934.437,934.437,934.437,934.43-
Oct 30, 20247,909.577,909.577,909.577,909.577,909.57-
Oct 29, 20248,041.378,041.378,041.378,041.378,041.37-
Oct 28, 20248,065.828,065.828,065.828,065.828,065.82-
Oct 24, 20248,003.488,003.488,003.488,003.488,003.48-
Oct 23, 20247,996.097,996.097,996.097,996.097,996.09-
Oct 22, 20247,975.947,975.947,975.947,975.947,975.94-
Oct 21, 20248,035.308,035.308,035.308,035.308,035.30-
Oct 17, 20248,045.548,045.548,045.548,045.548,045.54-
Oct 16, 20248,002.848,002.848,002.848,002.848,002.84-
Oct 15, 20247,997.097,997.097,997.097,997.097,997.09-
Oct 14, 20247,973.437,973.437,973.437,973.437,973.43-
Oct 10, 20247,957.297,957.297,957.297,957.297,957.29-
Oct 9, 20247,897.667,897.667,897.667,897.667,897.66-
Oct 8, 20247,872.317,872.317,872.317,872.317,872.31-
Oct 7, 20247,803.857,803.857,803.857,803.857,803.85-
Oct 3, 20247,750.707,750.707,750.707,750.707,750.70-
Oct 2, 20247,657.327,657.327,657.327,657.327,657.32-
Oct 1, 20247,637.657,637.657,637.657,637.657,637.65-
Sep 30, 20247,647.567,647.567,647.567,647.567,647.56-
Sep 26, 20247,675.057,675.057,675.057,675.057,675.05-
Sep 25, 20247,677.147,677.147,677.147,677.147,677.14-
Sep 24, 20247,639.817,639.817,639.817,639.817,639.81-
Sep 23, 20247,663.817,663.817,663.817,663.817,663.81-
Sep 19, 20247,679.987,679.987,679.987,679.987,679.98-
Sep 18, 20247,695.307,695.307,695.307,695.307,695.30-
Sep 17, 20247,573.347,573.347,573.347,573.347,573.34-
Sep 16, 20247,590.877,590.877,590.877,590.877,590.87-
Sep 12, 20247,571.857,571.857,571.857,571.857,571.85-
Sep 11, 20247,538.957,538.957,538.957,538.957,538.95-
Sep 10, 20247,489.177,489.177,489.177,489.177,489.17-
Sep 9, 20247,404.947,404.947,404.947,404.947,404.94-
Sep 5, 20247,246.567,246.567,246.567,246.567,246.56-
Sep 4, 20247,365.457,365.457,365.457,365.457,365.45-
Sep 3, 20247,382.777,382.777,382.777,382.777,382.77-
Sep 2, 20247,417.137,417.137,417.137,417.137,417.13-
Aug 29, 20247,538.117,538.117,538.117,538.117,538.11-
Aug 28, 20247,459.477,459.477,459.477,459.477,459.47-
Aug 27, 20247,446.797,446.797,446.797,446.797,446.79-
Aug 26, 20247,493.377,493.377,493.377,493.377,493.37-
Aug 22, 20247,542.097,542.097,542.097,542.097,542.09-
Aug 21, 20247,499.397,499.397,499.397,499.397,499.39-
Aug 20, 20247,569.347,569.347,569.347,569.347,569.34-
Aug 19, 20247,551.507,551.507,551.507,551.507,551.50-
Aug 15, 20247,540.757,540.757,540.757,540.757,540.75-
Aug 14, 20247,516.827,516.827,516.827,516.827,516.82-
Aug 13, 20247,389.397,389.397,389.397,389.397,389.39-
Aug 12, 20247,376.577,376.577,376.577,376.577,376.57-
Aug 8, 20247,254.407,254.407,254.407,254.407,254.40-
Aug 7, 20247,229.227,229.227,229.227,229.227,229.22-
Aug 6, 20247,051.827,051.827,051.827,051.827,051.82-
Aug 5, 20247,147.397,147.397,147.397,147.397,147.39-
Aug 1, 20247,317.357,317.357,317.357,317.357,317.35-
Jul 31, 20247,446.547,446.547,446.547,446.547,446.54-
Jul 30, 20247,539.267,539.267,539.267,539.267,539.26-
Jul 29, 20247,438.837,438.837,438.837,438.837,438.83-
Jul 25, 20247,467.327,467.327,467.327,467.327,467.32-
Jul 24, 20247,374.817,374.817,374.817,374.817,374.81-
Jul 23, 20247,395.737,395.737,395.737,395.737,395.73-
Jul 22, 20247,564.747,564.747,564.747,564.747,564.74-
Jul 18, 20247,467.997,467.997,467.997,467.997,467.99-
Jul 17, 20247,497.117,497.117,497.117,497.117,497.11-
Jul 16, 20247,558.527,558.527,558.527,558.527,558.52-
Jul 15, 20247,674.897,674.897,674.897,674.897,674.89-
Jul 11, 20247,561.007,561.007,561.007,561.007,561.00-
Jul 10, 20247,514.367,514.367,514.367,514.367,514.36-
Jul 9, 20247,584.387,584.387,584.387,584.387,584.38-
Jul 8, 20247,519.847,519.847,519.847,519.847,519.84-
Jul 4, 20247,505.177,505.177,505.177,505.177,505.17-
Jul 2, 20247,461.107,461.107,461.107,461.107,461.10-
Jul 1, 20247,456.937,456.937,456.937,456.937,456.93-
Jun 27, 20247,383.047,383.047,383.047,383.047,383.04-
Jun 26, 20247,415.527,415.527,415.527,415.527,415.52-
Jun 25, 20247,408.417,408.417,408.417,408.417,408.41-
Jun 24, 20247,379.477,379.477,379.477,379.477,379.47-
Jun 20, 20247,392.917,392.917,392.917,392.917,392.91-
Jun 19, 20247,399.127,399.127,399.127,399.127,399.12-
Jun 17, 20247,436.647,436.647,436.647,436.647,436.64-
Jun 13, 20247,376.627,376.627,376.627,376.627,376.62-
Jun 12, 20247,375.847,375.847,375.847,375.847,375.84-
Jun 11, 20247,326.577,326.577,326.577,326.577,326.57-
Jun 10, 20247,307.387,307.387,307.387,307.387,307.38-
Jun 6, 20247,246.427,246.427,246.427,246.427,246.42-
Jun 5, 20247,237.607,237.607,237.607,237.607,237.60-
Jun 4, 20247,244.797,244.797,244.797,244.797,244.79-
Jun 3, 20247,140.057,140.057,140.057,140.057,140.05-
May 30, 20247,093.977,093.977,093.977,093.977,093.97-
May 29, 20247,063.627,063.627,063.627,063.627,063.62-
May 28, 20247,128.737,128.737,128.737,128.737,128.73-
May 27, 20247,142.597,142.597,142.597,142.597,142.59-
May 23, 20247,160.117,160.117,160.117,160.117,160.11-
May 22, 20247,125.297,125.297,125.297,125.297,125.29-
May 21, 20247,165.747,165.747,165.747,165.747,165.74-
May 20, 20247,169.187,169.187,169.187,169.187,169.18-
May 16, 20247,124.977,124.977,124.977,124.977,124.97-
May 15, 20247,121.167,121.167,121.167,121.167,121.16-
May 14, 20247,144.067,144.067,144.067,144.067,144.06-
May 13, 20247,063.387,063.387,063.387,063.387,063.38-
May 9, 20247,040.347,040.347,040.347,040.347,040.34-
May 8, 20247,042.127,042.127,042.127,042.127,042.12-
May 7, 20247,020.327,020.327,020.327,020.327,020.32-
May 6, 20247,000.877,000.877,000.877,000.877,000.87-
May 2, 20246,919.986,919.986,919.986,919.986,919.98-
Apr 30, 20246,813.196,813.196,813.196,813.196,813.19-
Apr 29, 20246,821.876,821.876,821.876,821.876,821.87-
Apr 25, 20246,884.216,884.216,884.216,884.216,884.21-
Apr 24, 20246,823.846,823.846,823.846,823.846,823.84-
Apr 23, 20246,857.126,857.126,857.126,857.126,857.12-
Apr 22, 20246,834.126,834.126,834.126,834.126,834.12-
Apr 18, 20246,721.276,721.276,721.276,721.276,721.27-
Apr 17, 20246,794.996,794.996,794.996,794.996,794.99-
Apr 16, 20246,835.086,835.086,835.086,835.086,835.08-
Apr 15, 20246,886.126,886.126,886.126,886.126,886.12-
Apr 11, 20246,950.366,950.366,950.366,950.366,950.36-
Apr 10, 20247,032.847,032.847,032.847,032.847,032.84-
Apr 9, 20246,955.636,955.636,955.636,955.636,955.63-
Apr 8, 20246,978.186,978.186,978.186,978.186,978.18-
Apr 4, 20246,977.226,977.226,977.226,977.226,977.22-
Apr 3, 20246,839.126,839.126,839.126,839.126,839.12-
Apr 2, 20246,938.926,938.926,938.926,938.926,938.92-
Mar 27, 20247,001.067,001.067,001.067,001.067,001.06-
Mar 26, 20247,023.467,023.467,023.467,023.467,023.46-
Mar 25, 20246,957.496,957.496,957.496,957.496,957.49-
Mar 21, 20247,007.747,007.747,007.747,007.747,007.74-
Mar 20, 20246,987.436,987.436,987.436,987.436,987.43-
Mar 19, 20246,978.556,978.556,978.556,978.556,978.55-
Mar 18, 20246,921.776,921.776,921.776,921.776,921.77-
Mar 14, 20246,816.506,816.506,816.506,816.506,816.50-
Mar 13, 20246,856.086,856.086,856.086,856.086,856.08-
Mar 12, 20246,850.896,850.896,850.896,850.896,850.89-
Mar 11, 20246,877.356,877.356,877.356,877.356,877.35-
Mar 7, 20246,786.766,786.766,786.766,786.766,786.76-
Mar 6, 20246,845.716,845.716,845.716,845.716,845.71-
Mar 5, 20246,793.586,793.586,793.586,793.586,793.58-
Mar 4, 20246,783.576,783.576,783.576,783.576,783.57-
Feb 29, 20246,856.976,856.976,856.976,856.976,856.97-
Feb 28, 20246,806.446,806.446,806.446,806.446,806.44-
Feb 27, 20246,770.956,770.956,770.956,770.956,770.95-
Feb 26, 20246,758.216,758.216,758.216,758.216,758.21-
Feb 22, 20246,761.136,761.136,761.136,761.136,761.13-
Feb 21, 20246,759.706,759.706,759.706,759.706,759.70-
Feb 20, 20246,621.966,621.966,621.966,621.966,621.96-
Feb 19, 20246,615.886,615.886,615.886,615.886,615.88-
Feb 15, 20246,644.696,644.696,644.696,644.696,644.69-
Feb 14, 20246,685.476,685.476,685.476,685.476,685.47-
Feb 13, 20246,673.106,673.106,673.106,673.106,673.10-
Feb 12, 20246,603.706,603.706,603.706,603.706,603.70-
Feb 8, 20246,657.156,657.156,657.156,657.156,657.15-
Feb 7, 20246,617.876,617.876,617.876,617.876,617.87-
Feb 6, 20246,612.946,612.946,612.946,612.946,612.94-
Feb 5, 20246,584.366,584.366,584.366,584.366,584.36-
Feb 1, 20246,554.226,554.226,554.226,554.226,554.22-
Jan 31, 20246,464.516,464.516,464.516,464.516,464.51-
Jan 30, 20246,359.286,359.286,359.286,359.286,359.28-
Jan 29, 20246,497.226,497.226,497.226,497.226,497.22-
Jan 25, 20246,458.956,458.956,458.956,458.956,458.95-
Jan 24, 20246,488.706,488.706,488.706,488.706,488.70-

Related Tickers

^GSPC S&P 500
6,101.24
-0.29%
 
^DJI Dow Jones Industrial Average
44,424.25
-0.32%
 
^IXIC NASDAQ Composite
19,954.30
-0.50%
 
^NYA NYSE COMPOSITE (DJ)
19,997.47
+0.09%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,087.55
-0.75%
 
^BUK100P Cboe UK 100
852.20
-0.80%
 
^RUT Russell 2000
2,307.74
-0.30%
 
^VIX CBOE Volatility Index
14.85
-1.13%
 
^FTSE FTSE 100
8,502.35
-0.73%
 
^GDAXI DAX P
21,394.93
-0.08%
 
^FCHI CAC 40
7,927.62
+0.44%
 
^STOXX50E EURO STOXX 50 I
5,219.37
+0.04%
 
^N100 Euronext 100 Index
1,522.00
-0.16%
 
^BFX BEL 20
4,258.02
+0.36%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
39,931.98
-0.07%
 
^HSI HANG SENG INDEX
20,066.19
+1.86%
 
000001.SS SSE Composite Index
3,252.63
+0.70%
 
399001.SZ Shenzhen Index
10,292.73
+1.15%
 
^STI STI Index
3,804.26
-0.06%
 
^AXJO S&P/ASX 200
8,408.90
+0.36%
 
^AORD ALL ORDINARIES
8,660.40
+0.36%
 
^BSESN S&P BSE SENSEX
76,190.46
-0.43%
 
^JKSE IDX COMPOSITE
7,166.06
-0.92%
 
^KLSE FTSE Bursa Malaysia KLCI
1,573.73
-0.22%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
13,024.70
-0.27%
 
^KS11 KOSPI Composite Index
2,536.80
+0.85%
 
^TWII TWSE Capitalization Weighted Stock Index
23,525.41
+0.97%
 
^GSPTSE S&P/TSX Composite index
25,468.49
+0.14%
 
^BVSP IBOVESPA
122,446.94
-0.03%
 
^MXX IPC MEXICO
51,357.31
+0.59%
 
^IPSA S&P IPSA
7,068.67
+0.25%
 
^MERV MERVAL
2,566,082.20
-2.25%
 
^TA125.TA TA-125
2,557.90
-0.65%
 
^CASE30 EGX 30 Price Return Index
29,997.70
+0.06%
 
^JN0U.JO Top 40 USD Net TRI Index
4,450.09
+1.52%