Tuesday, 07 May 2024
MSCI EM Asia NTR {Sep 16}
| Date | Open | High | Low | Close | Volume |
|---|
| 16/09/16 | 389.70 | 389.70 | 388.25 | 388.25 | 0 |
| 15/09/16 | 387.60 | 389.70 | 387.60 | 389.70 | 0 |
| 14/09/16 | 387.40 | 387.60 | 387.40 | 387.60 | 0 |
| 13/09/16 | 391.30 | 391.30 | 387.40 | 387.40 | 0 |
| 12/09/16 | 397.30 | 397.30 | 391.30 | 391.30 | 0 |
| 09/09/16 | 404.90 | 404.90 | 397.30 | 397.30 | 0 |
| 08/09/16 | 405.70 | 405.70 | 404.90 | 404.90 | 0 |
| 07/09/16 | 406.30 | 406.30 | 405.70 | 405.70 | 0 |
| 06/09/16 | 394.60 | 406.30 | 394.60 | 406.30 | 0 |
| 05/09/16 | 394.60 | 394.60 | 394.60 | 394.60 | 0 |
| 02/09/16 | 391.00 | 394.60 | 391.00 | 394.60 | 0 |
| 01/09/16 | 391.20 | 391.20 | 391.00 | 391.00 | 0 |
| 31/08/16 | 393.60 | 393.60 | 391.20 | 391.20 | 0 |
| 30/08/16 | 392.90 | 393.60 | 392.90 | 393.60 | 0 |
| 29/08/16 | 392.20 | 392.90 | 392.20 | 392.90 | 0 |
| 26/08/16 | 393.40 | 393.40 | 392.20 | 392.20 | 0 |
| 25/08/16 | 392.70 | 393.40 | 392.70 | 393.40 | 0 |
| 24/08/16 | 394.60 | 394.60 | 392.70 | 392.70 | 0 |
| 23/08/16 | 395.90 | 395.90 | 394.60 | 394.60 | 0 |
| 22/08/16 | 398.60 | 398.60 | 395.90 | 395.90 | 0 |
| 19/08/16 | 400.80 | 400.80 | 398.60 | 398.60 | 0 |
| 18/08/16 | 398.30 | 400.80 | 398.30 | 400.80 | 0 |
| 17/08/16 | 400.20 | 400.20 | 398.30 | 398.30 | 0 |
| 16/08/16 | 400.80 | 400.80 | 400.20 | 400.20 | 0 |
| 15/08/16 | 397.60 | 400.80 | 397.60 | 400.80 | 0 |
| 12/08/16 | 396.90 | 397.60 | 396.90 | 397.60 | 0 |
| 11/08/16 | 395.00 | 396.90 | 395.00 | 396.90 | 0 |
| 10/08/16 | 394.00 | 395.00 | 394.00 | 395.00 | 0 |
| 09/08/16 | 392.00 | 394.00 | 392.00 | 394.00 | 0 |
| 08/08/16 | 387.40 | 392.00 | 387.40 | 392.00 | 0 |
| 05/08/16 | 383.60 | 387.40 | 383.60 | 387.40 | 0 |
| 04/08/16 | 380.40 | 383.60 | 380.40 | 383.60 | 0 |
| 03/08/16 | 383.00 | 383.00 | 380.40 | 380.40 | 0 |
| 02/08/16 | 385.70 | 385.70 | 383.00 | 383.00 | 0 |
| 01/08/16 | 382.50 | 385.70 | 382.50 | 385.70 | 0 |
| 29/07/16 | 382.60 | 382.60 | 382.50 | 382.50 | 0 |
| 28/07/16 | 382.60 | 382.60 | 382.60 | 382.60 | 0 |
| 27/07/16 | 380.80 | 382.60 | 380.80 | 382.60 | 0 |
| 26/07/16 | 379.30 | 380.80 | 379.30 | 380.80 | 0 |
| 25/07/16 | 380.10 | 380.10 | 379.30 | 379.30 | 0 |
| 22/07/16 | 380.20 | 380.20 | 380.10 | 380.10 | 0 |
| 21/07/16 | 379.90 | 380.20 | 379.90 | 380.20 | 0 |
| 20/07/16 | 379.10 | 379.90 | 379.10 | 379.90 | 0 |
| 19/07/16 | 380.50 | 380.50 | 379.10 | 379.10 | 0 |
| 18/07/16 | 378.80 | 380.50 | 378.80 | 380.50 | 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% |