Friday, 26 April 2024
S&P Developed Ex-U.S.BMI [Capped] Energy
Date | Open | High | Low | Close | Volume |
14/10/22 | 55.90 | 56.50 | 54.76 | 55.00 | 0 |
13/10/22 | 54.09 | 56.05 | 53.62 | 55.42 | 0 |
12/10/22 | 54.56 | 54.90 | 53.49 | 54.10 | 0 |
11/10/22 | 56.02 | 56.07 | 54.36 | 54.64 | 0 |
10/10/22 | 56.58 | 56.69 | 55.85 | 56.02 | 0 |
07/10/22 | 56.34 | 57.18 | 56.23 | 56.89 | 0 |
06/10/22 | 57.21 | 57.57 | 56.14 | 56.50 | 0 |
05/10/22 | 57.12 | 57.43 | 56.07 | 56.88 | 0 |
04/10/22 | 54.97 | 57.14 | 54.97 | 56.85 | 0 |
03/10/22 | 52.77 | 55.08 | 52.69 | 54.84 | 0 |
30/09/22 | 52.85 | 53.59 | 52.27 | 52.84 | 0 |
29/09/22 | 52.61 | 52.83 | 51.69 | 52.56 | 0 |
28/09/22 | 51.46 | 52.73 | 50.52 | 52.22 | 0 |
26/09/22 | 52.20 | 52.20 | 50.61 | 51.05 | 0 |
23/09/22 | 56.11 | 56.17 | 52.06 | 52.28 | 0 |
22/09/22 | 56.33 | 57.14 | 55.76 | 56.08 | 0 |
21/09/22 | 56.89 | 57.64 | 56.38 | 56.63 | 0 |
20/09/22 | 57.41 | 58.07 | 56.61 | 57.03 | 0 |
19/09/22 | 57.42 | 57.48 | 56.21 | 57.26 | 0 |
16/09/22 | 58.23 | 58.24 | 56.90 | 57.39 | 0 |
15/09/22 | 59.34 | 59.65 | 58.17 | 58.37 | 0 |
14/09/22 | 58.61 | 59.72 | 58.11 | 59.44 | 0 |
13/09/22 | 59.79 | 60.29 | 58.56 | 58.90 | 0 |
12/09/22 | 58.80 | 60.14 | 58.74 | 59.85 | 0 |
09/09/22 | 57.41 | 58.94 | 57.40 | 58.68 | 0 |
08/09/22 | 57.43 | 57.76 | 56.88 | 57.24 | 0 |
07/09/22 | 58.53 | 58.55 | 56.69 | 57.11 | 0 |
06/09/22 | 59.91 | 60.16 | 58.49 | 58.64 | 0 |
02/09/22 | 58.01 | 59.61 | 57.95 | 59.36 | 0 |
01/09/22 | 59.18 | 59.18 | 57.61 | 57.95 | 0 |
31/08/22 | 60.54 | 60.56 | 58.55 | 59.31 | 0 |
30/08/22 | 61.90 | 62.64 | 60.30 | 60.47 | 0 |
29/08/22 | 61.37 | 62.11 | 60.91 | 61.82 | 0 |
26/08/22 | 62.03 | 62.63 | 61.44 | 61.76 | 0 |
25/08/22 | 61.38 | 62.36 | 61.36 | 62.03 | 0 |
24/08/22 | 61.30 | 61.64 | 60.88 | 61.46 | 0 |
23/08/22 | 59.40 | 61.53 | 59.30 | 61.35 | 0 |
22/08/22 | 59.43 | 59.74 | 58.74 | 59.46 | 0 |
19/08/22 | 59.53 | 60.02 | 59.25 | 59.39 | 0 |
18/08/22 | 58.77 | 59.77 | 58.64 | 59.77 | 0 |
17/08/22 | 58.87 | 59.11 | 58.35 | 58.72 | 0 |
16/08/22 | 58.66 | 59.46 | 58.49 | 58.83 | 0 |
15/08/22 | 59.97 | 60.00 | 57.86 | 58.74 | 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% |