Friday, 29 March 2024
Guggenheim S&P Midcap 400 Equal
Date | Open | High | Low | Close | Volume |
14/10/22 | 78.90 | 78.90 | 76.75 | 76.75 | 1,800 |
13/10/22 | 74.94 | 78.81 | 74.94 | 78.71 | 2,400 |
12/10/22 | 76.95 | 76.95 | 76.95 | 76.95 | 300 |
11/10/22 | 76.78 | 78.31 | 76.78 | 77.29 | 3,900 |
10/10/22 | 77.58 | 77.58 | 77.28 | 77.28 | 2,100 |
07/10/22 | 77.39 | 77.39 | 77.32 | 77.32 | 1,400 |
06/10/22 | 80.07 | 80.07 | 79.16 | 79.44 | 8,400 |
05/10/22 | 79.41 | 80.20 | 78.89 | 80.07 | 5,200 |
04/10/22 | 79.28 | 80.30 | 79.28 | 80.30 | 14,900 |
03/10/22 | 76.90 | 77.84 | 76.90 | 77.35 | 40,200 |
30/09/22 | 75.48 | 76.36 | 75.06 | 75.06 | 5,000 |
29/09/22 | 76.46 | 76.46 | 75.17 | 75.63 | 1,800 |
28/09/22 | 77.27 | 77.64 | 77.27 | 77.47 | 700 |
26/09/22 | 76.36 | 76.95 | 75.45 | 75.45 | 9,400 |
23/09/22 | 77.75 | 77.75 | 75.77 | 76.47 | 5,300 |
22/09/22 | 80.11 | 80.11 | 78.20 | 78.30 | 5,100 |
21/09/22 | 81.71 | 81.79 | 79.84 | 79.84 | 14,500 |
20/09/22 | 81.39 | 81.39 | 80.44 | 80.92 | 2,000 |
19/09/22 | 81.90 | 82.35 | 81.88 | 82.35 | 700 |
16/09/22 | 81.79 | 81.79 | 81.79 | 81.79 | 300 |
15/09/22 | 82.92 | 83.32 | 82.57 | 82.87 | 1,100 |
14/09/22 | 83.30 | 83.49 | 83.05 | 83.23 | 9,500 |
13/09/22 | 84.72 | 84.72 | 83.28 | 83.32 | 1,400 |
12/09/22 | 86.50 | 86.67 | 86.39 | 86.61 | 3,000 |
09/09/22 | 84.94 | 85.70 | 84.94 | 85.70 | 1,000 |
08/09/22 | 83.52 | 84.10 | 83.52 | 84.10 | 3,100 |
07/09/22 | 80.98 | 83.35 | 80.98 | 83.35 | 1,700 |
06/09/22 | 81.76 | 81.76 | 81.31 | 81.41 | 2,600 |
02/09/22 | 83.86 | 83.86 | 81.99 | 81.99 | 2,200 |
01/09/22 | 82.26 | 82.62 | 81.75 | 82.62 | 7,100 |
31/08/22 | 83.44 | 83.64 | 83.43 | 83.43 | 1,300 |
30/08/22 | 84.17 | 84.17 | 83.93 | 84.04 | 600 |
29/08/22 | 84.59 | 85.79 | 84.59 | 85.21 | 1,500 |
26/08/22 | 87.52 | 87.52 | 85.78 | 85.89 | 3,000 |
25/08/22 | 87.37 | 88.48 | 87.37 | 88.48 | 2,300 |
24/08/22 | 87.00 | 87.14 | 86.93 | 87.14 | 800 |
23/08/22 | 87.20 | 87.20 | 86.76 | 86.76 | 600 |
22/08/22 | 87.95 | 87.95 | 86.62 | 86.72 | 2,900 |
19/08/22 | 88.83 | 88.83 | 88.58 | 88.83 | 1,500 |
18/08/22 | 89.50 | 90.42 | 89.50 | 90.26 | 2,500 |
17/08/22 | 90.49 | 90.49 | 89.50 | 89.71 | 1,500 |
16/08/22 | 90.49 | 91.14 | 90.49 | 91.05 | 20,500 |
15/08/22 | 90.37 | 90.46 | 90.28 | 90.43 | 2,100 |
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% |