Friday, 29 March 2024
Rydex Msci Emerging Markets Equ
Date | Open | High | Low | Close | Volume |
11/02/20 | 31.28 | 31.28 | 31.00 | 31.11 | 27,800 |
10/02/20 | 30.92 | 31.04 | 30.92 | 31.04 | 600 |
07/02/20 | 31.04 | 31.06 | 30.99 | 30.99 | 5,300 |
06/02/20 | 31.41 | 31.41 | 31.41 | 31.41 | 100 |
05/02/20 | 31.51 | 31.51 | 31.51 | 31.51 | 100 |
04/02/20 | 31.39 | 31.39 | 31.30 | 31.30 | 1,300 |
03/02/20 | 30.74 | 30.74 | 30.74 | 30.74 | 100 |
31/01/20 | 30.61 | 30.64 | 30.59 | 30.64 | 800 |
30/01/20 | 31.04 | 31.26 | 31.04 | 31.26 | 400 |
29/01/20 | 31.34 | 31.36 | 31.32 | 31.32 | 300 |
28/01/20 | 31.18 | 31.42 | 31.18 | 31.42 | 1,200 |
27/01/20 | 31.25 | 31.25 | 31.25 | 31.25 | 100 |
24/01/20 | 32.05 | 32.05 | 31.95 | 31.95 | 100 |
23/01/20 | 32.03 | 32.18 | 32.03 | 32.18 | 500 |
22/01/20 | 32.23 | 32.26 | 32.01 | 32.26 | 6,200 |
21/01/20 | 32.50 | 32.50 | 32.20 | 32.20 | 100 |
17/01/20 | 32.53 | 32.68 | 32.53 | 32.68 | 200 |
16/01/20 | 32.55 | 32.55 | 32.51 | 32.51 | 900 |
15/01/20 | 32.35 | 32.35 | 32.35 | 32.35 | 100 |
14/01/20 | 32.51 | 32.51 | 32.51 | 32.51 | 0 |
13/01/20 | 32.45 | 32.61 | 32.45 | 32.61 | 1,200 |
10/01/20 | 32.35 | 32.35 | 32.35 | 32.35 | 100 |
09/01/20 | 32.22 | 32.25 | 32.22 | 32.25 | 500 |
08/01/20 | 32.09 | 32.11 | 32.06 | 32.06 | 500 |
07/01/20 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
06/01/20 | 32.01 | 32.01 | 32.01 | 32.01 | 100 |
03/01/20 | 32.15 | 32.15 | 32.12 | 32.15 | 200 |
02/01/20 | 32.46 | 32.57 | 32.46 | 32.57 | 800 |
31/12/19 | 32.13 | 32.13 | 32.13 | 32.13 | 100 |
30/12/19 | 32.04 | 32.04 | 32.04 | 32.04 | 100 |
27/12/19 | 32.17 | 32.17 | 32.17 | 32.17 | 300 |
26/12/19 | 32.14 | 32.19 | 32.14 | 32.19 | 100 |
24/12/19 | 31.96 | 31.96 | 31.96 | 31.96 | 100 |
23/12/19 | 31.93 | 31.98 | 31.93 | 31.98 | 600 |
20/12/19 | 32.12 | 32.12 | 32.07 | 32.07 | 600 |
19/12/19 | 32.23 | 32.26 | 32.23 | 32.26 | 200 |
18/12/19 | 32.18 | 32.19 | 31.90 | 32.19 | 2,000 |
17/12/19 | 31.97 | 32.03 | 31.96 | 32.03 | 3,500 |
16/12/19 | 31.93 | 31.93 | 31.85 | 31.85 | 1,200 |
13/12/19 | 31.76 | 31.78 | 31.76 | 31.78 | 300 |
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% |