FinData: Historical Data for INDEX, R3FD - Russell 3000 Stocks Above 5-Day Average

Saturday, 20 April 2024

Russell 3000 Stocks Above 5-Day Average

Historical prices - last 60 days

Date	Open	High	Low	Close
14/10/22	86.20	86.20	38.11	38.11
13/10/22	14.17	80.17	14.17	77.12
12/10/22	22.11	37.88	22.11	29.43
11/10/22	11.79	36.04	9.26	24.22
10/10/22	8.21	14.59	7.47	10.66
07/10/22	25.00	25.00	10.57	13.46
06/10/22	84.44	84.44	66.27	67.44
05/10/22	91.75	91.75	76.90	86.69
04/10/22	95.57	96.00	93.51	95.87
03/10/22	43.26	77.99	43.26	74.09
30/09/22	42.29	71.55	32.13	32.13
29/09/22	53.62	53.62	27.12	41.13
28/09/22	31.49	76.46	31.49	71.37
26/09/22	7.160	13.700	4.360	4.400
23/09/22	2.310	3.510	1.530	3.510
22/09/22	6.750	8.280	5.450	6.380
21/09/22	36.25	46.82	13.21	13.21
20/09/22	25.13	25.54	15.83	22.14
19/09/22	17.55	42.12	17.55	42.12
16/09/22	7.08	14.14	4.88	14.11
15/09/22	15.44	33.32	15.44	19.88
14/09/22	10.44	22.93	10.44	22.91
13/09/22	45.63	45.63	15.02	16.41
12/09/22	92.35	93.25	91.57	93.25
09/09/22	88.25	92.69	88.25	91.64
08/09/22	54.37	75.76	54.37	75.76
07/09/22	23.58	66.41	23.58	66.41
06/09/22	27.86	27.86	14.38	18.70
02/09/22	37.28	51.62	13.33	13.89
01/09/22	7.26	18.36	5.24	18.36
31/08/22	11.230	15.160	6.470	7.600
30/08/22	13.780	13.780	3.700	4.900
29/08/22	7.82	16.77	7.82	11.01
26/08/22	82.73	82.73	16.89	16.89
25/08/22	52.32	74.83	52.32	74.83
24/08/22	15.46	30.96	15.46	27.34
23/08/22	11.56	16.39	11.56	13.74
22/08/22	8.640	9.840	7.300	8.310
19/08/22	22.90	22.90	15.00	17.74
18/08/22	31.13	45.95	30.20	44.12
17/08/22	42.25	48.65	29.20	40.30
16/08/22	73.67	79.46	64.99	75.50
15/08/22	81.18	87.99	80.96	87.50

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.