Thursday, 18 April 2024
Russell 1000 Value {Dec 16}
Date | Open | High | Low | Close | Volume |
15/12/16 | 1,112 | 1,117 | 1,112 | 1,116 | 60 |
14/12/16 | 1,116 | 1,121 | 1,105 | 1,112 | 32 |
13/12/16 | 1,117 | 1,124 | 1,114 | 1,124 | 6 |
12/12/16 | 1,118 | 1,119 | 1,114 | 1,119 | 776 |
09/12/16 | 1,110 | 1,115 | 1,109 | 1,114 | 19 |
08/12/16 | 1,107 | 1,114 | 1,104 | 1,111 | 29 |
07/12/16 | 1,094 | 1,107 | 1,092 | 1,107 | 7 |
06/12/16 | 1,085 | 1,091 | 1,083 | 1,090 | 0 |
05/12/16 | 1,078 | 1,087 | 1,078 | 1,085 | 0 |
02/12/16 | 1,078 | 1,081 | 1,078 | 1,078 | 18 |
01/12/16 | 1,080 | 1,085 | 1,078 | 1,078 | 0 |
30/11/16 | 1,071 | 1,076 | 1,071 | 1,076 | 0 |
29/11/16 | 1,072 | 1,072 | 1,071 | 1,071 | 0 |
28/11/16 | 1,078 | 1,078 | 1,071 | 1,072 | 0 |
25/11/16 | 1,074 | 1,078 | 1,074 | 1,078 | 0 |
23/11/16 | 1,072 | 1,075 | 1,069 | 1,074 | 10 |
22/11/16 | 1,071 | 1,073 | 1,067 | 1,072 | 0 |
21/11/16 | 1,062 | 1,070 | 1,062 | 1,069 | 0 |
18/11/16 | 1,063 | 1,064 | 1,061 | 1,062 | 22 |
17/11/16 | 1,062 | 1,065 | 1,061 | 1,063 | 0 |
16/11/16 | 1,065 | 1,065 | 1,058 | 1,060 | 0 |
15/11/16 | 1,058 | 1,065 | 1,043 | 1,065 | 0 |
14/11/16 | 1,050 | 1,059 | 1,050 | 1,058 | 9 |
11/11/16 | 1,050 | 1,050 | 1,043 | 1,050 | 40 |
10/11/16 | 1,048 | 1,057 | 1,043 | 1,052 | 0 |
09/11/16 | 1,027 | 1,043 | 1,009 | 1,043 | 0 |
08/11/16 | 1,023 | 1,030 | 1,018 | 1,027 | 0 |
07/11/16 | 1,002 | 1,023 | 1,002 | 1,023 | 0 |
04/11/16 | 1,003 | 1,008 | 1,000 | 1,002 | 0 |
03/11/16 | 1,005 | 1,009 | 1,001 | 1,003 | 4 |
01/11/16 | 1,017 | 1,021 | 1,006 | 1,012 | 0 |
31/10/16 | 1,017 | 1,022 | 1,017 | 1,020 | 8 |
28/10/16 | 1,018 | 1,025 | 1,014 | 1,017 | 0 |
27/10/16 | 1,022 | 1,025 | 1,018 | 1,020 | 0 |
26/10/16 | 1,022 | 1,022 | 1,020 | 1,022 | 0 |
25/10/16 | 1,023 | 1,023 | 1,020 | 1,022 | 0 |
24/10/16 | 1,021 | 1,023 | 1,020 | 1,023 | 0 |
21/10/16 | 1,025 | 1,025 | 1,016 | 1,021 | 0 |
20/10/16 | 1,026 | 1,028 | 1,021 | 1,025 | 0 |
19/10/16 | 1,023 | 1,028 | 1,022 | 1,026 | 0 |
18/10/16 | 1,016 | 1,026 | 1,016 | 1,023 | 4 |
17/10/16 | 1,022 | 1,022 | 1,016 | 1,016 | 10 |
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% |