Thursday, 28 March 2024
Russell 1000 Value {Jun 17}
Date | Open | High | Low | Close | Volume |
16/06/17 | 1,142 | 1,144 | 1,142 | 1,144 | 19 |
15/06/17 | 1,141 | 1,142 | 1,141 | 1,142 | 654 |
14/06/17 | 1,145 | 1,145 | 1,142 | 1,144 | 2,751 |
13/06/17 | 1,145 | 1,147 | 1,144 | 1,147 | 5,909 |
12/06/17 | 1,142 | 1,146 | 1,140 | 1,143 | 5,256 |
09/06/17 | 1,135 | 1,142 | 1,135 | 1,142 | 424 |
08/06/17 | 1,129 | 1,135 | 1,129 | 1,131 | 610 |
07/06/17 | 1,131 | 1,132 | 1,126 | 1,129 | 145 |
06/06/17 | 1,126 | 1,131 | 1,126 | 1,129 | 421 |
05/06/17 | 1,131 | 1,134 | 1,131 | 1,131 | 436 |
02/06/17 | 1,132 | 1,134 | 1,130 | 1,132 | 716 |
01/06/17 | 1,124 | 1,133 | 1,123 | 1,133 | 767 |
31/05/17 | 1,123 | 1,123 | 1,119 | 1,123 | 433 |
30/05/17 | 1,124 | 1,126 | 1,123 | 1,125 | 0 |
29/05/17 | 1,127 | 1,127 | 1,127 | 1,127 | 206 |
26/05/17 | 1,126 | 1,128 | 1,126 | 1,127 | 578 |
25/05/17 | 1,131 | 1,131 | 1,126 | 1,127 | 269 |
24/05/17 | 1,127 | 1,127 | 1,123 | 1,126 | 338 |
23/05/17 | 1,123 | 1,127 | 1,122 | 1,126 | 268 |
22/05/17 | 1,121 | 1,123 | 1,119 | 1,121 | 1,034 |
18/05/17 | 1,105 | 1,113 | 1,102 | 1,108 | 632 |
17/05/17 | 1,118 | 1,119 | 1,106 | 1,107 | 136 |
16/05/17 | 1,129 | 1,129 | 1,125 | 1,126 | 114 |
15/05/17 | 1,123 | 1,129 | 1,123 | 1,128 | 428 |
12/05/17 | 1,121 | 1,121 | 1,119 | 1,120 | 859 |
11/05/17 | 1,126 | 1,126 | 1,119 | 1,124 | 157 |
10/05/17 | 1,125 | 1,128 | 1,125 | 1,128 | 695 |
09/05/17 | 1,129 | 1,129 | 1,122 | 1,124 | 169 |
08/05/17 | 1,130 | 1,130 | 1,126 | 1,128 | 242 |
05/05/17 | 1,125 | 1,129 | 1,125 | 1,129 | 298 |
04/05/17 | 1,126 | 1,126 | 1,120 | 1,123 | 257 |
03/05/17 | 1,124 | 1,126 | 1,122 | 1,126 | 565 |
02/05/17 | 1,128 | 1,128 | 1,123 | 1,125 | 438 |
01/05/17 | 1,127 | 1,130 | 1,124 | 1,127 | 280 |
28/04/17 | 1,129 | 1,130 | 1,124 | 1,125 | 369 |
27/04/17 | 1,134 | 1,135 | 1,128 | 1,132 | 133 |
26/04/17 | 1,134 | 1,141 | 1,134 | 1,134 | 228 |
25/04/17 | 1,132 | 1,136 | 1,132 | 1,135 | 275 |
24/04/17 | 1,127 | 1,129 | 1,125 | 1,127 | 804 |
21/04/17 | 1,120 | 1,120 | 1,114 | 1,115 | 347 |
20/04/17 | 1,115 | 1,123 | 1,113 | 1,121 | 826 |
19/04/17 | 1,120 | 1,121 | 1,111 | 1,113 | 1,177 |
18/04/17 | 1,115 | 1,119 | 1,112 | 1,116 | 200 |
17/04/17 | 1,114 | 1,120 | 1,111 | 1,120 | 234 |
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% |