Tuesday, 23 April 2024
S&P GSCI Reduced Energy Index [CPW2] Total Retur
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 3,201 | 3,217 | 3,128 | 3,133 | 0 |
| 13/10/22 | 3,161 | 3,208 | 3,120 | 3,202 | 0 |
| 12/10/22 | 3,180 | 3,195 | 3,147 | 3,161 | 0 |
| 11/10/22 | 3,218 | 3,220 | 3,158 | 3,180 | 0 |
| 10/10/22 | 3,231 | 3,267 | 3,208 | 3,218 | 0 |
| 07/10/22 | 3,182 | 3,241 | 3,170 | 3,232 | 0 |
| 06/10/22 | 3,175 | 3,199 | 3,156 | 3,182 | 0 |
| 05/10/22 | 3,142 | 3,187 | 3,122 | 3,174 | 0 |
| 04/10/22 | 3,066 | 3,150 | 3,064 | 3,143 | 0 |
| 03/10/22 | 3,022 | 3,074 | 3,022 | 3,065 | 0 |
| 30/09/22 | 3,035 | 3,062 | 2,996 | 3,006 | 0 |
| 29/09/22 | 3,039 | 3,074 | 3,010 | 3,035 | 0 |
| 28/09/22 | 2,969 | 3,042 | 2,930 | 3,040 | 0 |
| 26/09/22 | 3,007 | 3,022 | 2,936 | 2,945 | 0 |
| 23/09/22 | 3,111 | 3,117 | 2,993 | 3,002 | 0 |
| 22/09/22 | 3,104 | 3,153 | 3,092 | 3,111 | 0 |
| 21/09/22 | 3,123 | 3,178 | 3,093 | 3,104 | 0 |
| 20/09/22 | 3,111 | 3,133 | 3,094 | 3,122 | 0 |
| 19/09/22 | 3,110 | 3,124 | 3,048 | 3,111 | 0 |
| 16/09/22 | 3,110 | 3,121 | 3,085 | 3,105 | 0 |
| 15/09/22 | 3,190 | 3,199 | 3,099 | 3,110 | 0 |
| 14/09/22 | 3,186 | 3,207 | 3,149 | 3,189 | 0 |
| 13/09/22 | 3,204 | 3,238 | 3,155 | 3,187 | 0 |
| 12/09/22 | 3,164 | 3,220 | 3,139 | 3,204 | 0 |
| 09/09/22 | 3,086 | 3,168 | 3,082 | 3,163 | 0 |
| 08/09/22 | 3,071 | 3,098 | 3,058 | 3,086 | 0 |
| 07/09/22 | 3,131 | 3,153 | 3,066 | 3,071 | 0 |
| 06/09/22 | 3,142 | 3,193 | 3,122 | 3,131 | 0 |
| 02/09/22 | 3,127 | 3,174 | 3,124 | 3,141 | 0 |
| 01/09/22 | 3,205 | 3,205 | 3,118 | 3,127 | 0 |
| 31/08/22 | 3,245 | 3,274 | 3,188 | 3,205 | 0 |
| 30/08/22 | 3,350 | 3,350 | 3,226 | 3,245 | 0 |
| 29/08/22 | 3,296 | 3,353 | 3,283 | 3,350 | 0 |
| 26/08/22 | 3,272 | 3,307 | 3,259 | 3,295 | 0 |
| 25/08/22 | 3,302 | 3,326 | 3,265 | 3,269 | 0 |
| 24/08/22 | 3,274 | 3,308 | 3,267 | 3,300 | 0 |
| 23/08/22 | 3,220 | 3,299 | 3,220 | 3,274 | 0 |
| 22/08/22 | 3,208 | 3,226 | 3,151 | 3,220 | 0 |
| 19/08/22 | 3,185 | 3,220 | 3,148 | 3,207 | 0 |
| 18/08/22 | 3,163 | 3,199 | 3,149 | 3,185 | 0 |
| 17/08/22 | 3,148 | 3,179 | 3,135 | 3,163 | 0 |
| 16/08/22 | 3,182 | 3,205 | 3,138 | 3,148 | 0 |
| 15/08/22 | 3,238 | 3,239 | 3,132 | 3,181 | 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% |