Monday, 20 May 2024
MSCI World Index {Jun 21}
Date | Open | High | Low | Close | Volume |
18/06/21 | 2,997 | 2,997 | 2,954 | 2,954 | 6 |
17/06/21 | 3,000 | 3,000 | 2,997 | 2,997 | 0 |
16/06/21 | 3,018 | 3,018 | 3,002 | 3,002 | 14 |
15/06/21 | 3,023 | 3,023 | 3,018 | 3,018 | 2 |
14/06/21 | 3,010 | 3,021 | 3,010 | 3,021 | 0 |
11/06/21 | 3,009 | 3,015 | 3,009 | 3,015 | 0 |
10/06/21 | 2,996 | 3,009 | 2,996 | 3,009 | 0 |
09/06/21 | 3,002 | 3,002 | 2,996 | 2,996 | 0 |
08/06/21 | 3,003 | 3,003 | 3,002 | 3,002 | 0 |
07/06/21 | 2,998 | 3,003 | 2,998 | 3,003 | 20 |
04/06/21 | 2,972 | 2,998 | 2,972 | 2,998 | 20 |
03/06/21 | 2,970 | 2,975 | 2,970 | 2,972 | 0 |
02/06/21 | 2,978 | 2,985 | 2,978 | 2,985 | 0 |
01/06/21 | 2,978 | 2,978 | 2,978 | 2,978 | 0 |
28/05/21 | 2,981 | 2,981 | 2,978 | 2,978 | 0 |
27/05/21 | 2,967 | 2,975 | 2,967 | 2,975 | 0 |
26/05/21 | 2,963 | 2,967 | 2,963 | 2,967 | 50 |
25/05/21 | 2,970 | 2,970 | 2,963 | 2,963 | 0 |
24/05/21 | 2,941 | 2,967 | 2,941 | 2,967 | 0 |
21/05/21 | 2,941 | 2,941 | 2,941 | 2,941 | 0 |
20/05/21 | 2,906 | 2,941 | 2,906 | 2,941 | 0 |
19/05/21 | 2,922 | 2,922 | 2,906 | 2,906 | 0 |
18/05/21 | 2,933 | 2,933 | 2,922 | 2,922 | 0 |
17/05/21 | 2,941 | 2,941 | 2,933 | 2,933 | 0 |
14/05/21 | 2,894 | 2,941 | 2,894 | 2,941 | 0 |
13/05/21 | 2,866 | 2,894 | 2,866 | 2,894 | 0 |
12/05/21 | 2,922 | 2,922 | 2,866 | 2,866 | 7 |
11/05/21 | 2,932 | 2,932 | 2,922 | 2,922 | 0 |
10/05/21 | 2,977 | 2,977 | 2,950 | 2,950 | 0 |
07/05/21 | 2,949 | 2,977 | 2,949 | 2,977 | 0 |
06/05/21 | 2,929 | 2,949 | 2,929 | 2,949 | 0 |
05/05/21 | 2,916 | 2,929 | 2,916 | 2,929 | 0 |
04/05/21 | 2,945 | 2,945 | 2,916 | 2,916 | 0 |
03/05/21 | 2,930 | 2,945 | 2,930 | 2,945 | 0 |
30/04/21 | 2,957 | 2,957 | 2,930 | 2,930 | 0 |
29/04/21 | 2,946 | 2,957 | 2,946 | 2,957 | 0 |
28/04/21 | 2,946 | 2,946 | 2,946 | 2,946 | 0 |
27/04/21 | 2,947 | 2,947 | 2,946 | 2,946 | 0 |
26/04/21 | 2,941 | 2,947 | 2,941 | 2,947 | 0 |
23/04/21 | 2,911 | 2,941 | 2,911 | 2,941 | 0 |
22/04/21 | 2,930 | 2,930 | 2,911 | 2,911 | 0 |
21/04/21 | 2,903 | 2,930 | 2,903 | 2,930 | 0 |
20/04/21 | 2,932 | 2,932 | 2,903 | 2,903 | 0 |
19/04/21 | 2,946 | 2,946 | 2,932 | 2,932 | 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% |