Saturday, 20 April 2024
S&P SmallCap600 Capped Consumer Staples [sector]
Date | Open | High | Low | Close | Volume |
14/10/22 | 2,414 | 2,433 | 2,362 | 2,365 | 0 |
13/10/22 | 2,367 | 2,423 | 2,324 | 2,414 | 0 |
12/10/22 | 2,362 | 2,378 | 2,350 | 2,367 | 0 |
11/10/22 | 2,343 | 2,383 | 2,342 | 2,362 | 0 |
10/10/22 | 2,314 | 2,351 | 2,314 | 2,343 | 0 |
07/10/22 | 2,338 | 2,338 | 2,304 | 2,314 | 0 |
06/10/22 | 2,375 | 2,379 | 2,331 | 2,338 | 0 |
05/10/22 | 2,400 | 2,400 | 2,354 | 2,375 | 0 |
04/10/22 | 2,327 | 2,404 | 2,327 | 2,400 | 0 |
03/10/22 | 2,293 | 2,338 | 2,291 | 2,327 | 0 |
30/09/22 | 2,309 | 2,341 | 2,293 | 2,293 | 0 |
29/09/22 | 2,356 | 2,356 | 2,291 | 2,309 | 0 |
28/09/22 | 2,324 | 2,368 | 2,309 | 2,356 | 0 |
26/09/22 | 2,364 | 2,392 | 2,335 | 2,349 | 0 |
23/09/22 | 2,412 | 2,412 | 2,338 | 2,364 | 0 |
22/09/22 | 2,438 | 2,438 | 2,403 | 2,412 | 0 |
21/09/22 | 2,428 | 2,485 | 2,428 | 2,438 | 0 |
20/09/22 | 2,442 | 2,442 | 2,407 | 2,428 | 0 |
19/09/22 | 2,420 | 2,445 | 2,409 | 2,442 | 0 |
16/09/22 | 2,425 | 2,425 | 2,401 | 2,420 | 0 |
15/09/22 | 2,447 | 2,447 | 2,415 | 2,425 | 0 |
14/09/22 | 2,447 | 2,450 | 2,428 | 2,447 | 0 |
13/09/22 | 2,526 | 2,526 | 2,440 | 2,447 | 0 |
12/09/22 | 2,503 | 2,533 | 2,503 | 2,526 | 0 |
09/09/22 | 2,459 | 2,513 | 2,459 | 2,503 | 0 |
08/09/22 | 2,471 | 2,471 | 2,432 | 2,459 | 0 |
07/09/22 | 2,423 | 2,473 | 2,423 | 2,471 | 0 |
06/09/22 | 2,451 | 2,453 | 2,414 | 2,423 | 0 |
02/09/22 | 2,492 | 2,508 | 2,440 | 2,451 | 0 |
01/09/22 | 2,515 | 2,515 | 2,476 | 2,492 | 0 |
31/08/22 | 2,537 | 2,545 | 2,515 | 2,515 | 0 |
30/08/22 | 2,577 | 2,579 | 2,533 | 2,537 | 0 |
29/08/22 | 2,591 | 2,591 | 2,557 | 2,577 | 0 |
26/08/22 | 2,645 | 2,645 | 2,587 | 2,591 | 0 |
25/08/22 | 2,598 | 2,645 | 2,598 | 2,645 | 0 |
24/08/22 | 2,594 | 2,609 | 2,586 | 2,598 | 0 |
23/08/22 | 2,612 | 2,614 | 2,587 | 2,594 | 0 |
22/08/22 | 2,651 | 2,651 | 2,602 | 2,612 | 0 |
19/08/22 | 2,676 | 2,676 | 2,640 | 2,651 | 0 |
18/08/22 | 2,659 | 2,678 | 2,651 | 2,676 | 0 |
17/08/22 | 2,678 | 2,678 | 2,646 | 2,659 | 0 |
16/08/22 | 2,651 | 2,680 | 2,643 | 2,678 | 0 |
15/08/22 | 2,617 | 2,651 | 2,599 | 2,651 | 0 |
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% |