Thursday, 25 April 2024
MSCI EM Asia Index {Sep 17}
| Date | Open | High | Low | Close | Volume |
|---|
| 15/09/17 | 550.90 | 552.10 | 550.90 | 552.10 | 0 |
| 14/09/17 | 550.70 | 550.90 | 550.70 | 550.90 | 0 |
| 13/09/17 | 551.00 | 551.00 | 550.70 | 550.70 | 0 |
| 12/09/17 | 548.10 | 551.00 | 548.10 | 551.00 | 0 |
| 11/09/17 | 544.50 | 548.10 | 544.50 | 548.10 | 0 |
| 08/09/17 | 542.80 | 544.50 | 542.80 | 544.50 | 0 |
| 07/09/17 | 539.00 | 542.80 | 539.00 | 542.80 | 0 |
| 06/09/17 | 540.80 | 540.80 | 539.00 | 539.00 | 0 |
| 05/09/17 | 544.50 | 544.50 | 540.80 | 540.80 | 0 |
| 04/09/17 | 544.50 | 544.50 | 544.50 | 544.50 | 0 |
| 01/09/17 | 543.70 | 544.50 | 543.70 | 544.50 | 0 |
| 31/08/17 | 544.80 | 544.80 | 543.70 | 543.70 | 0 |
| 30/08/17 | 539.70 | 544.80 | 539.70 | 544.80 | 0 |
| 29/08/17 | 542.30 | 542.30 | 539.70 | 539.70 | 0 |
| 28/08/17 | 543.50 | 543.50 | 542.30 | 542.30 | 0 |
| 25/08/17 | 541.50 | 543.50 | 541.50 | 543.50 | 0 |
| 24/08/17 | 539.10 | 541.50 | 539.10 | 541.50 | 0 |
| 23/08/17 | 536.90 | 539.10 | 536.90 | 539.10 | 0 |
| 22/08/17 | 532.50 | 536.90 | 532.50 | 536.90 | 0 |
| 21/08/17 | 531.40 | 532.50 | 531.40 | 532.50 | 0 |
| 18/08/17 | 533.10 | 533.10 | 531.40 | 531.40 | 0 |
| 17/08/17 | 532.00 | 533.10 | 532.00 | 533.10 | 0 |
| 16/08/17 | 528.50 | 532.00 | 528.50 | 532.00 | 0 |
| 15/08/17 | 527.60 | 528.50 | 527.60 | 528.50 | 0 |
| 14/08/17 | 522.70 | 527.60 | 522.70 | 527.60 | 0 |
| 11/08/17 | 529.70 | 529.70 | 522.70 | 522.70 | 0 |
| 10/08/17 | 537.40 | 537.40 | 529.70 | 529.70 | 0 |
| 09/08/17 | 542.20 | 542.20 | 537.40 | 537.40 | 0 |
| 08/08/17 | 541.00 | 542.20 | 541.00 | 542.20 | 0 |
| 07/08/17 | 537.20 | 541.00 | 537.20 | 541.00 | 0 |
| 04/08/17 | 535.20 | 537.20 | 535.20 | 537.20 | 0 |
| 03/08/17 | 539.30 | 539.30 | 535.20 | 535.20 | 0 |
| 02/08/17 | 538.40 | 539.30 | 538.40 | 539.30 | 0 |
| 01/08/17 | 537.30 | 538.40 | 537.30 | 538.40 | 0 |
| 31/07/17 | 534.90 | 537.30 | 534.90 | 537.30 | 0 |
| 28/07/17 | 538.70 | 538.70 | 534.90 | 534.90 | 0 |
| 27/07/17 | 537.00 | 538.70 | 537.00 | 538.70 | 0 |
| 26/07/17 | 534.50 | 537.00 | 534.50 | 537.00 | 0 |
| 25/07/17 | 536.40 | 536.40 | 534.50 | 534.50 | 0 |
| 24/07/17 | 533.40 | 536.40 | 533.40 | 536.40 | 0 |
| 21/07/17 | 533.50 | 533.50 | 533.40 | 533.40 | 0 |
| 20/07/17 | 533.20 | 533.50 | 533.20 | 533.50 | 0 |
| 19/07/17 | 529.90 | 533.20 | 529.90 | 533.20 | 0 |
| 18/07/17 | 528.50 | 529.90 | 528.50 | 529.90 | 0 |
| 17/07/17 | 527.50 | 528.50 | 527.50 | 528.50 | 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% |