Saturday, 30 March 2024
S&P 500 Materials {Mar 17}
Date | Open | High | Low | Close | Volume |
16/03/17 | 558.20 | 558.40 | 552.20 | 553.00 | 1,020 |
15/03/17 | 551.40 | 557.50 | 550.00 | 556.90 | 970 |
14/03/17 | 548.80 | 550.40 | 547.40 | 548.40 | 747 |
13/03/17 | 552.20 | 552.70 | 550.60 | 552.70 | 887 |
10/03/17 | 551.80 | 552.90 | 548.80 | 550.90 | 100 |
09/03/17 | 550.60 | 550.80 | 546.20 | 548.70 | 279 |
08/03/17 | 549.80 | 556.10 | 549.70 | 550.90 | 683 |
07/03/17 | 552.60 | 552.70 | 550.30 | 550.30 | 607 |
06/03/17 | 554.20 | 556.40 | 552.70 | 553.40 | 201 |
03/03/17 | 557.90 | 559.10 | 555.70 | 557.00 | 293 |
02/03/17 | 562.40 | 562.70 | 557.20 | 557.70 | 604 |
01/03/17 | 559.90 | 565.40 | 559.40 | 563.30 | 362 |
28/02/17 | 552.40 | 555.20 | 551.80 | 553.40 | 295 |
27/02/17 | 554.00 | 557.80 | 552.50 | 552.90 | 604 |
24/02/17 | 550.90 | 555.10 | 550.40 | 554.90 | 210 |
23/02/17 | 558.90 | 559.70 | 553.30 | 553.70 | 223 |
22/02/17 | 553.20 | 559.90 | 552.90 | 556.90 | 439 |
21/02/17 | 553.00 | 556.90 | 552.80 | 555.40 | 93 |
17/02/17 | 554.60 | 554.70 | 551.70 | 553.30 | 297 |
16/02/17 | 555.40 | 558.50 | 553.50 | 555.10 | 352 |
15/02/17 | 555.10 | 556.90 | 554.20 | 555.40 | 397 |
14/02/17 | 553.90 | 557.20 | 552.40 | 556.10 | 108 |
13/02/17 | 555.40 | 557.70 | 554.50 | 555.90 | 81 |
10/02/17 | 549.10 | 552.30 | 548.70 | 551.60 | 158 |
09/02/17 | 547.00 | 548.10 | 545.50 | 546.50 | 187 |
08/02/17 | 544.70 | 546.80 | 543.50 | 546.70 | 110 |
07/02/17 | 547.20 | 549.10 | 544.70 | 545.40 | 46 |
06/02/17 | 549.70 | 549.90 | 548.40 | 549.90 | 99 |
02/02/17 | 551.40 | 552.30 | 548.50 | 550.20 | 132 |
01/02/17 | 551.00 | 553.30 | 548.90 | 553.20 | 159 |
31/01/17 | 553.00 | 553.60 | 548.20 | 550.20 | 144 |
27/01/17 | 559.90 | 561.00 | 558.50 | 559.70 | 291 |
26/01/17 | 559.20 | 563.90 | 559.20 | 561.50 | 305 |
25/01/17 | 555.00 | 560.50 | 555.00 | 560.10 | 410 |
24/01/17 | 543.90 | 557.20 | 543.90 | 555.90 | 176 |
23/01/17 | 542.00 | 542.90 | 539.10 | 542.40 | 109 |
20/01/17 | 539.80 | 542.00 | 537.90 | 541.10 | 43 |
19/01/17 | 540.90 | 541.40 | 534.40 | 536.50 | 64 |
18/01/17 | 537.80 | 540.10 | 536.00 | 539.90 | 214 |
17/01/17 | 538.20 | 538.20 | 534.70 | 536.60 | 86 |
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% |