Wednesday, 24 April 2024
S&P Consumer Discret {Sep 16}
| Date | Open | High | Low | Close | Volume |
|---|
| 16/09/16 | 792.40 | 792.40 | 790.12 | 790.12 | 47 |
| 15/09/16 | 784.90 | 793.00 | 783.30 | 792.40 | 756 |
| 14/09/16 | 787.20 | 791.30 | 784.60 | 786.60 | 8,451 |
| 13/09/16 | 792.70 | 794.50 | 784.30 | 786.90 | 630 |
| 12/09/16 | 783.60 | 800.00 | 783.10 | 798.50 | 1,538 |
| 09/09/16 | 800.90 | 801.80 | 785.70 | 787.70 | 1,316 |
| 08/09/16 | 809.80 | 810.40 | 805.90 | 807.20 | 415 |
| 07/09/16 | 812.60 | 813.80 | 810.30 | 813.50 | 312 |
| 06/09/16 | 812.70 | 813.20 | 807.90 | 813.00 | 136 |
| 02/09/16 | 814.50 | 814.90 | 810.20 | 811.80 | 659 |
| 01/09/16 | 811.00 | 811.90 | 806.00 | 810.60 | 106 |
| 31/08/16 | 809.80 | 811.50 | 805.90 | 809.10 | 132 |
| 30/08/16 | 815.00 | 815.30 | 809.80 | 811.10 | 132 |
| 29/08/16 | 813.70 | 816.40 | 813.70 | 815.10 | 191 |
| 26/08/16 | 815.50 | 819.10 | 809.10 | 812.70 | 341 |
| 25/08/16 | 814.30 | 817.40 | 813.60 | 815.00 | 60 |
| 24/08/16 | 821.50 | 822.60 | 816.20 | 817.80 | 129 |
| 23/08/16 | 821.30 | 822.40 | 820.30 | 821.40 | 49 |
| 22/08/16 | 817.20 | 818.50 | 815.30 | 817.50 | 70 |
| 19/08/16 | 816.00 | 820.00 | 815.50 | 817.80 | 20 |
| 18/08/16 | 819.40 | 819.60 | 816.70 | 818.10 | 148 |
| 17/08/16 | 817.90 | 818.90 | 813.70 | 818.80 | 50 |
| 16/08/16 | 823.10 | 823.90 | 820.00 | 820.80 | 83 |
| 15/08/16 | 825.50 | 827.30 | 824.80 | 825.00 | 47 |
| 12/08/16 | 821.40 | 825.50 | 821.10 | 823.70 | 138 |
| 11/08/16 | 819.50 | 824.80 | 819.50 | 824.20 | 153 |
| 10/08/16 | 815.80 | 818.10 | 814.20 | 815.60 | 158 |
| 09/08/16 | 815.10 | 818.10 | 812.70 | 813.90 | 45 |
| 08/08/16 | 819.60 | 820.70 | 816.00 | 816.60 | 171 |
| 05/08/16 | 816.10 | 820.40 | 816.00 | 819.00 | 577 |
| 04/08/16 | 813.70 | 813.70 | 808.00 | 810.60 | 321 |
| 03/08/16 | 806.10 | 810.80 | 804.50 | 810.70 | 321 |
| 02/08/16 | 817.40 | 817.60 | 807.30 | 809.00 | 116 |
| 01/08/16 | 820.30 | 823.20 | 817.00 | 820.70 | 155 |
| 29/07/16 | 819.80 | 821.10 | 816.70 | 820.30 | 698 |
| 28/07/16 | 815.60 | 821.10 | 812.40 | 819.30 | 300 |
| 27/07/16 | 821.90 | 822.50 | 814.70 | 817.30 | 339 |
| 26/07/16 | 821.50 | 823.90 | 817.20 | 820.10 | 187 |
| 25/07/16 | 819.90 | 821.50 | 818.60 | 821.00 | 159 |
| 22/07/16 | 817.10 | 820.50 | 815.40 | 819.70 | 430 |
| 21/07/16 | 818.10 | 819.70 | 813.90 | 816.30 | 121 |
| 20/07/16 | 815.70 | 818.60 | 813.70 | 818.20 | 115 |
| 19/07/16 | 813.10 | 815.70 | 812.50 | 815.10 | 166 |
| 18/07/16 | 814.80 | 818.80 | 813.30 | 816.60 | 330 |
| 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% |