Thursday, 28 March 2024
MSCI World Index {Dec 17}
Date | Open | High | Low | Close | Volume |
15/12/17 | 2,078 | 2,086 | 2,078 | 2,086 | 23 |
14/12/17 | 2,083 | 2,083 | 2,078 | 2,078 | 15 |
13/12/17 | 2,087 | 2,089 | 2,087 | 2,087 | 6 |
12/12/17 | 2,085 | 2,085 | 2,084 | 2,084 | 0 |
11/12/17 | 2,075 | 2,081 | 2,075 | 2,081 | 0 |
08/12/17 | 2,064 | 2,075 | 2,064 | 2,075 | 0 |
07/12/17 | 2,059 | 2,064 | 2,059 | 2,064 | 3 |
06/12/17 | 2,055 | 2,061 | 2,055 | 2,059 | 0 |
05/12/17 | 2,068 | 2,068 | 2,060 | 2,060 | 0 |
04/12/17 | 2,072 | 2,072 | 2,068 | 2,068 | 1 |
01/12/17 | 2,074 | 2,074 | 2,072 | 2,072 | 1 |
30/11/17 | 2,073 | 2,077 | 2,073 | 2,077 | 0 |
29/11/17 | 2,070 | 2,070 | 2,065 | 2,065 | 0 |
28/11/17 | 2,055 | 2,070 | 2,055 | 2,070 | 0 |
27/11/17 | 2,060 | 2,060 | 2,055 | 2,055 | 0 |
24/11/17 | 2,052 | 2,060 | 2,052 | 2,060 | 0 |
23/11/17 | 2,052 | 2,052 | 2,052 | 2,052 | 0 |
22/11/17 | 2,049 | 2,052 | 2,049 | 2,052 | 0 |
21/11/17 | 2,037 | 2,049 | 2,037 | 2,049 | 0 |
20/11/17 | 2,033 | 2,037 | 2,033 | 2,037 | 2 |
17/11/17 | 2,035 | 2,036 | 2,033 | 2,033 | 2 |
16/11/17 | 2,037 | 2,039 | 2,037 | 2,039 | 0 |
15/11/17 | 2,031 | 2,031 | 2,021 | 2,021 | 0 |
14/11/17 | 2,035 | 2,035 | 2,031 | 2,031 | 10 |
13/11/17 | 2,033 | 2,035 | 2,033 | 2,035 | 0 |
10/11/17 | 2,041 | 2,041 | 2,038 | 2,038 | 0 |
09/11/17 | 2,049 | 2,049 | 2,041 | 2,041 | 0 |
08/11/17 | 2,045 | 2,049 | 2,045 | 2,049 | 0 |
07/11/17 | 2,049 | 2,049 | 2,045 | 2,045 | 0 |
06/11/17 | 2,045 | 2,049 | 2,045 | 2,049 | 0 |
03/11/17 | 2,042 | 2,045 | 2,042 | 2,045 | 0 |
02/11/17 | 2,040 | 2,042 | 2,040 | 2,042 | 1 |
01/11/17 | 2,046 | 2,046 | 2,040 | 2,040 | 0 |
31/10/17 | 2,033 | 2,038 | 2,033 | 2,038 | 0 |
30/10/17 | 2,034 | 2,034 | 2,033 | 2,033 | 0 |
27/10/17 | 2,023 | 2,034 | 2,023 | 2,034 | 0 |
26/10/17 | 2,023 | 2,023 | 2,023 | 2,023 | 0 |
25/10/17 | 2,030 | 2,030 | 2,023 | 2,023 | 0 |
24/10/17 | 2,028 | 2,030 | 2,028 | 2,030 | 0 |
23/10/17 | 2,034 | 2,034 | 2,028 | 2,028 | 0 |
20/10/17 | 2,030 | 2,034 | 2,030 | 2,034 | 5 |
19/10/17 | 2,026 | 2,030 | 2,026 | 2,030 | 0 |
18/10/17 | 2,028 | 2,032 | 2,028 | 2,032 | 0 |
17/10/17 | 2,031 | 2,031 | 2,028 | 2,028 | 0 |
16/10/17 | 2,028 | 2,031 | 2,028 | 2,031 | 1 |
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% |