Sunday, 28 April 2024
MSCI EM Asia Index {Dec 20}
Date | Open | High | Low | Close | Volume |
18/12/20 | 698.40 | 698.40 | 696.15 | 696.15 | 0 |
17/12/20 | 694.90 | 698.40 | 694.90 | 698.40 | 0 |
16/12/20 | 687.50 | 694.90 | 687.50 | 694.90 | 0 |
15/12/20 | 688.15 | 688.15 | 687.50 | 687.50 | 0 |
14/12/20 | 692.40 | 692.40 | 688.15 | 688.15 | 0 |
11/12/20 | 690.45 | 692.40 | 690.45 | 692.40 | 0 |
10/12/20 | 692.35 | 692.35 | 690.45 | 690.45 | 0 |
09/12/20 | 691.45 | 692.35 | 691.45 | 692.35 | 0 |
08/12/20 | 690.85 | 691.45 | 690.85 | 691.45 | 0 |
07/12/20 | 690.60 | 690.85 | 690.60 | 690.85 | 0 |
04/12/20 | 683.60 | 690.60 | 683.60 | 690.60 | 0 |
03/12/20 | 678.25 | 683.60 | 678.25 | 683.60 | 0 |
02/12/20 | 676.30 | 678.25 | 676.30 | 678.25 | 0 |
01/12/20 | 667.15 | 676.30 | 667.15 | 676.30 | 0 |
30/11/20 | 682.10 | 682.10 | 667.15 | 667.15 | 0 |
27/11/20 | 674.45 | 682.10 | 674.45 | 682.10 | 0 |
25/11/20 | 680.45 | 680.45 | 674.45 | 674.45 | 0 |
24/11/20 | 679.10 | 680.45 | 679.10 | 680.45 | 0 |
23/11/20 | 671.60 | 679.10 | 671.60 | 679.10 | 0 |
20/11/20 | 665.40 | 671.60 | 665.40 | 671.60 | 0 |
19/11/20 | 668.55 | 668.55 | 665.40 | 665.40 | 0 |
18/11/20 | 665.80 | 668.55 | 665.80 | 668.55 | 0 |
17/11/20 | 668.15 | 668.15 | 665.80 | 665.80 | 0 |
16/11/20 | 660.85 | 668.15 | 660.85 | 668.15 | 0 |
13/11/20 | 656.30 | 660.85 | 656.30 | 660.85 | 0 |
12/11/20 | 652.85 | 656.30 | 652.85 | 656.30 | 0 |
11/11/20 | 653.25 | 653.25 | 652.85 | 652.85 | 0 |
10/11/20 | 662.60 | 662.60 | 653.25 | 653.25 | 0 |
09/11/20 | 657.65 | 662.60 | 657.65 | 662.60 | 0 |
06/11/20 | 652.45 | 657.65 | 652.45 | 657.65 | 0 |
05/11/20 | 638.00 | 652.45 | 638.00 | 652.45 | 0 |
04/11/20 | 628.45 | 638.00 | 628.45 | 638.00 | 0 |
03/11/20 | 627.75 | 628.45 | 627.75 | 628.45 | 0 |
02/11/20 | 621.10 | 627.75 | 621.10 | 627.75 | 0 |
30/10/20 | 631.70 | 631.70 | 621.10 | 621.10 | 0 |
29/10/20 | 630.35 | 631.70 | 630.35 | 631.70 | 0 |
28/10/20 | 634.10 | 634.10 | 630.35 | 630.35 | 0 |
27/10/20 | 630.50 | 634.10 | 630.50 | 634.10 | 0 |
26/10/20 | 633.45 | 633.45 | 630.50 | 630.50 | 0 |
23/10/20 | 632.80 | 633.45 | 632.80 | 633.45 | 0 |
22/10/20 | 635.10 | 635.10 | 632.80 | 632.80 | 0 |
21/10/20 | 633.05 | 635.10 | 633.05 | 635.10 | 0 |
20/10/20 | 629.60 | 633.05 | 629.60 | 633.05 | 0 |
19/10/20 | 628.25 | 629.60 | 628.25 | 629.60 | 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% |