Friday, 29 March 2024
Elkhorn S&P High Quality Prefer
Date | Open | High | Low | Close | Volume |
14/10/22 | 18.32 | 18.32 | 18.19 | 18.26 | 12,700 |
13/10/22 | 18.00 | 18.36 | 18.00 | 18.29 | 22,100 |
12/10/22 | 18.43 | 18.43 | 18.22 | 18.22 | 13,400 |
11/10/22 | 18.39 | 18.44 | 18.30 | 18.39 | 21,300 |
10/10/22 | 18.53 | 18.63 | 18.39 | 18.43 | 8,700 |
07/10/22 | 18.63 | 18.64 | 18.54 | 18.57 | 20,500 |
06/10/22 | 18.99 | 18.99 | 18.81 | 18.81 | 26,300 |
05/10/22 | 18.99 | 18.99 | 18.85 | 18.90 | 15,300 |
04/10/22 | 18.97 | 19.14 | 18.95 | 19.00 | 27,700 |
03/10/22 | 18.97 | 19.00 | 18.85 | 18.85 | 19,200 |
30/09/22 | 18.56 | 18.81 | 18.56 | 18.70 | 16,200 |
29/09/22 | 18.90 | 18.90 | 18.53 | 18.75 | 7,800 |
28/09/22 | 18.73 | 18.89 | 18.71 | 18.85 | 14,900 |
26/09/22 | 18.68 | 18.73 | 18.56 | 18.64 | 17,900 |
23/09/22 | 18.80 | 18.91 | 18.63 | 18.66 | 11,200 |
22/09/22 | 19.18 | 19.18 | 18.93 | 18.93 | 11,600 |
21/09/22 | 19.03 | 19.24 | 19.03 | 19.06 | 49,800 |
20/09/22 | 19.10 | 19.16 | 19.09 | 19.11 | 7,400 |
19/09/22 | 19.27 | 19.30 | 19.11 | 19.26 | 26,800 |
16/09/22 | 19.18 | 19.30 | 19.18 | 19.20 | 30,700 |
15/09/22 | 19.42 | 19.48 | 19.27 | 19.27 | 18,900 |
14/09/22 | 19.28 | 19.48 | 19.28 | 19.47 | 12,100 |
13/09/22 | 19.56 | 19.57 | 19.36 | 19.41 | 16,400 |
12/09/22 | 19.49 | 19.73 | 19.46 | 19.65 | 48,300 |
09/09/22 | 19.19 | 19.48 | 19.19 | 19.41 | 29,600 |
08/09/22 | 19.26 | 19.40 | 19.21 | 19.25 | 12,900 |
07/09/22 | 19.31 | 19.41 | 19.23 | 19.39 | 33,400 |
06/09/22 | 19.23 | 19.37 | 19.18 | 19.18 | 19,400 |
02/09/22 | 19.36 | 19.49 | 19.36 | 19.36 | 19,000 |
01/09/22 | 19.52 | 19.63 | 19.31 | 19.34 | 208,300 |
31/08/22 | 19.75 | 19.85 | 19.54 | 19.54 | 17,700 |
30/08/22 | 19.87 | 19.89 | 19.66 | 19.75 | 22,600 |
29/08/22 | 19.97 | 19.99 | 19.87 | 19.91 | 24,100 |
26/08/22 | 20.33 | 20.33 | 19.98 | 19.99 | 24,100 |
25/08/22 | 19.82 | 20.21 | 19.82 | 20.18 | 15,600 |
24/08/22 | 19.97 | 20.09 | 19.76 | 19.90 | 17,300 |
23/08/22 | 20.19 | 20.22 | 19.58 | 19.83 | 82,500 |
22/08/22 | 20.29 | 20.31 | 20.20 | 20.21 | 12,200 |
19/08/22 | 20.78 | 20.78 | 20.41 | 20.42 | 28,600 |
18/08/22 | 20.88 | 20.88 | 20.61 | 20.72 | 35,500 |
17/08/22 | 20.97 | 20.97 | 20.67 | 20.67 | 26,500 |
16/08/22 | 21.15 | 21.15 | 20.97 | 21.01 | 15,100 |
15/08/22 | 20.81 | 21.15 | 20.81 | 21.04 | 28,200 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |