Friday, 19 April 2024
First Trust Nasdaq Cea Cyberseccibr Summary For
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 38.13 | 38.28 | 36.88 | 36.88 | 418,900 |
| 13/10/22 | 36.27 | 38.01 | 36.03 | 37.82 | 648,100 |
| 12/10/22 | 37.45 | 37.58 | 36.97 | 37.21 | 391,500 |
| 11/10/22 | 37.81 | 38.15 | 37.21 | 37.45 | 580,100 |
| 10/10/22 | 39.36 | 39.36 | 37.81 | 38.11 | 780,300 |
| 07/10/22 | 40.13 | 40.13 | 39.02 | 39.16 | 584,400 |
| 06/10/22 | 40.80 | 41.25 | 40.59 | 40.73 | 582,900 |
| 05/10/22 | 40.24 | 41.22 | 40.02 | 41.01 | 632,700 |
| 04/10/22 | 40.29 | 40.98 | 40.24 | 40.91 | 1,344,700 |
| 03/10/22 | 38.86 | 39.72 | 38.72 | 39.58 | 765,100 |
| 30/09/22 | 38.79 | 39.59 | 38.50 | 38.51 | 410,600 |
| 29/09/22 | 38.95 | 39.12 | 38.38 | 38.79 | 402,400 |
| 28/09/22 | 38.81 | 39.59 | 38.69 | 39.43 | 590,200 |
| 26/09/22 | 38.65 | 39.30 | 38.38 | 38.48 | 872,100 |
| 23/09/22 | 38.97 | 39.09 | 38.15 | 38.59 | 697,400 |
| 22/09/22 | 40.22 | 40.30 | 39.28 | 39.30 | 616,500 |
| 21/09/22 | 40.89 | 41.62 | 40.41 | 40.44 | 470,400 |
| 20/09/22 | 40.96 | 41.14 | 40.63 | 40.80 | 500,600 |
| 19/09/22 | 40.50 | 41.41 | 40.40 | 41.32 | 460,700 |
| 16/09/22 | 41.11 | 41.11 | 40.33 | 40.80 | 595,200 |
| 15/09/22 | 42.12 | 42.58 | 41.61 | 41.67 | 700,300 |
| 14/09/22 | 42.48 | 42.59 | 42.03 | 42.41 | 771,200 |
| 13/09/22 | 43.04 | 43.28 | 42.31 | 42.47 | 755,600 |
| 12/09/22 | 44.02 | 44.50 | 43.92 | 44.47 | 365,200 |
| 09/09/22 | 42.73 | 43.80 | 42.73 | 43.71 | 565,100 |
| 08/09/22 | 41.01 | 42.04 | 40.91 | 42.04 | 349,200 |
| 07/09/22 | 40.77 | 41.59 | 40.59 | 41.49 | 600,800 |
| 06/09/22 | 41.10 | 41.15 | 40.47 | 40.81 | 721,600 |
| 02/09/22 | 41.62 | 42.00 | 40.81 | 41.06 | 772,400 |
| 01/09/22 | 42.08 | 42.08 | 40.60 | 41.29 | 1,049,300 |
| 31/08/22 | 43.84 | 44.07 | 42.71 | 42.85 | 417,500 |
| 30/08/22 | 43.75 | 44.03 | 42.90 | 43.36 | 620,100 |
| 29/08/22 | 43.30 | 43.82 | 43.23 | 43.46 | 472,700 |
| 26/08/22 | 45.27 | 45.28 | 43.87 | 43.87 | 560,100 |
| 25/08/22 | 44.95 | 45.30 | 44.79 | 45.29 | 523,900 |
| 24/08/22 | 44.61 | 45.08 | 44.51 | 44.76 | 298,700 |
| 23/08/22 | 44.69 | 45.21 | 44.48 | 44.61 | 704,400 |
| 22/08/22 | 44.25 | 44.48 | 43.78 | 44.00 | 527,700 |
| 19/08/22 | 45.49 | 45.52 | 44.61 | 44.89 | 394,400 |
| 18/08/22 | 45.91 | 46.22 | 45.64 | 46.08 | 236,600 |
| 17/08/22 | 45.98 | 46.06 | 45.35 | 45.62 | 795,400 |
| 16/08/22 | 46.37 | 46.57 | 45.63 | 46.48 | 579,200 |
| 15/08/22 | 45.84 | 46.60 | 45.77 | 46.53 | 557,300 |
| 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% |