Indexes

Ticker Name Price Change Change % 52 week high 52 week low
Dow Jones Brookfield Global Infrastructure ^DJBGIE $4228.95 5.32 0.12596 4233.98 4204.38
BIST Gida Icecek XGIDA.IS $11062.34 -34.6 -0.3118 11205.47 10860.78
BIST Hizmetler XUHIZ.IS $10553.13 -98.33 -0.92316 10636.22 10356.29
RTS Index RTSI.ME $1058.51 19.73 1.89934 1267.16 723
NYSE Biotechnology Index ^ICEBIO $365.5349 1.8798 0.51692 366.7104 361.5581
CBOE Silver ETF Volatility Index ^VXSLV $53.81 -3.54 -6.17262 58.14 53.39
CBOE Russell 2000 Volatility Index ^RVX $26.19 -2.62 -9.09406 48.34 16.19
IPC MEXICO ^MXX $61743.92 -800.64 -1.28011 63182.59 48769.88
S&P/ASX Small Ordinaries ^AXSO $3821.2 -52.9 -1.36548 3890.3 2680.4
CBOE 1-Day Volatility Index ^VIX1D $17.89 -5.88 -24.73706 82.48 5.02
ICE BofAML MOVE Index ^MOVE $78.621 -2.6069 -3.20937 140.03 48.26
S&P 500 Consumer Discretionary (Sector) ^SP500-25 $1873.86 11.96 0.64235 1878.55 1249.14
1/100 Dow Jones Industrial Average ^DJX $461.91 2.39 0.52011 463.27 458.62
CBOE Market Volatility SPX Bid ^VWB $20.57 -4.48 -17.88423 28.63 20.54
S&P 100 Index ^OEX $3330.63 19.81 0.59834 3378.78 2326.61
IDX30 IDX30.JK $400.997 -4.687 -1.15533 407.075 398.378
S&P/ASX 200 Communication ^AXTJ $1830.8 -3.5 -0.19081 1986.2 1570.6
Dow Jones Global ex-U.S. Index ^W2DOW $353.71 -3.88 -1.08504 353.75 353.71
BIST Madencilik XMADN.IS $8850.2 -322.73 -3.51829 9267.32 8730.53
Russell 1000 Total Return ^RUITR $23055.434 113.393 0.49426 23101.227 22850.938
Wilshire 5000 Total Market Index ^W5000 $66609.875 297.275 0.44829 67628.83 48128.27
SET Index ^SET.BK $1274.61 -16.85 -1.30472 1695.99 1274.1
S&P 500 Industrials (Sector) ^SP500-20 $1283.98 0.6 0.04675155 1288.33 788.64
S&P/TSX Capped Consumer Discretionary Index ^TTCD $354.89 1.41 0.39889 355.6 352.84
Russell 2000 ^RUT $2452.1729 -14.8421 -0.60162 2541.67 1732.99
S&P 500 Information Technology (Sector) ^SP500-45 $5632.95 20.91 0.37259 5649.98 2188.2
Hang Seng China Enterprises Index ^HSCE $9011.97 -247.49 -2.67283 9770.21 6762.65
S&P 500 ESG Index (USD) ^SPXESUP $581.61 4.23 0.73262 589.55 421.04
S&P 500 Utilities (Sector) ^SP500-55 $464.9 -1.79 -0.38355 468.04 320.41
KOSPI Composite Index ^KS11 $3748.89 0.52 0.0138727 3794.87 2284.72
Dow Jones Brookfield Toll Roads ^DJBTR $3170.16 13.0498 0.4133 3170.16 3170.16
S&P BSE Sensex ^BSESN $83952.19 484.53 0.5805 84172.24 71425.01
Tadawul All Shares Index ^TASI.SR $11690.61 -5.97 -0.05104056 13949.13 9930.86
MSCI World Index MSCIWORLD $4296.41 4.33 0.10088 4357 3155.7
NYSE American Composite Index ^XAX $6889.91 -77.1906 -1.10793 7161.11 4334.81
BIST Insaat XINSA.IS $16299.15 -102.72 -0.62627 16472.31 16053.76
SSE Composite Index 000001.SS $3839.7554 -76.4727 -1.95271 3936.576 3040.693
BIST Ticaret XTCRT.IS $24729.02 -320.86 -1.28088 24992.84 24293.07
S&P/TSX 60 Index TX60.TS $1770.62 -14.3 -0.80116 1781.05 1766.05
Dow Jones Utility Average ^DJU $1153.13 -5.46 -0.47126 1180.65 928.75
Dow Jones Transportation Average ^DJT $15676.28 20.39 0.13024 17845.72 12470.8
Thomson Reuters/CoreCommodity CRB Total Return Index ^TRCCRBTR $364.86 -0.58 -0.15871 364.86 364.86
BIST Ulastirma XULAS.IS $36985.13 -96.44 -0.26008 37042.62 36072.88
KOSPI 200 Index KOSPI200.KS $525.48 1.03 0.1964 532.28 520.58
S&P 500 Real Estate (Sector) ^SP500-60 $264.27 1.81 0.68963 284.79 224.53
CBOE 20+ Year Treasury Bond ETF Volatility Index ^VXTLT $12.79 -1.58 -10.99513 36.37 10.48
CBOE VIX Volatility Index ^VVIX $115.63 -18.62 -13.86965 189.03 81.73
NYSE Arca Tech 100 Index ^PSE $8391.225 35.172 0.42092 8546.23 5698.84
Nikkei 300 ^N300 $678.14 -7.14 -1.04191 696.96 484.07
STI Index ^STI $4328.93 -27.27 -0.626 4474.12 3372.38
AEX Index ^AEX $955.86 -3.14 -0.32742 968.73 784.66
BIST 50 XU050.IS $8808.97 -153.56 -1.71336 8943.55 8678.6
Parallel Market Capped Index ^NOMUC.SR $25484 -113.58 -0.44371 25652.99 25439.04
S&P/TSX Global Mining Index TXGM.TS $192.91 -11.14 -5.45945 200.58 190.83
STOXX Banks EUR Price Index SX7E.Z $224.58 -5.59 -2.42864 227.48 222.22
BIST TUM-100 XTUMY.IS $53095.39 -390.72 -0.73051 53584.08 52133.13
Treasury Yield 10 Years Index ^TNX $4.007 0.0310002 0.77968 4.997 3.345
S&P/TSX Venture Composite Index ^SPCDNX $965.58 -41.78 -4.14747 1037.22 546.1
FTSE TWSE Taiwan 50 Index ^TSE50 $24456.74 -395.88 -1.59291 24852.62 24456.74
NYSE Composite ^NYA $21411.455 34.495 0.16137 21820.29 16820.11
S&P 500 ESG Index ^SPESG $581.61 4.23 0.73262 589.55 421.04
S&P Merval ^MERV $1989555.4 60050.58 3.11223 2867775 1635451
Oslo Bors All-Share Index ^OSEAX $1858.57 -22.25 -1.18299 1880.81 1838.45
Russell 1000 ^RUI $3641.0671 17.8366 0.49228 3696.93 2640.72
Euronext 100 ^N100 $1690.08 -9.7 -0.57066 1700.76 1336.73
Dow Jones Global Index ^W1DOW $738 -0.91 -0.12315 738.02 738
CBOE Implied Correlation Index ^COR3M $17.14 -4.22 -19.75655 93.36 3.4
S&P/ASX 200 Energy ^AXEJ $8073.2 -232.6 -2.80045 9460.2 6388.9
S&P Global Natural Resources Index ^SPGNRUP $3214.58 -36.62 -1.12635 3253.58 3204.02
BIST 100-30 XYUZO.IS $18725.52 -171.73 -0.90876 18869.7 18399.67
Treasury Yield 30 Years Index ^TYX $4.603 0.0199997 0.43639 5.152 3.717
NASDAQ Transportation ^TRAN $6775.2417 6.4224 0.09488213 7812.86 5262.87
TA 125 Index ^TA125.TA $3255.57 -42.96 -1.3024 3364.98 2141.62
NASDAQ Germany Mid Cap Index ^NQDEMC $2706.3557 -14.7603 -0.54244 2729.16 2689.76
S&P Equal Weight Index ^SPXEW $7618.89 35.17 0.46376 7794.18 6096.6
S&P 500 Index ^SPX $6664.01 34.94 0.52707 6764.58 4835.04
FTSE Italia All-Share Index ITLMS.MI $44339.01 -639.8 -1.42245 44601.39 23017.3
S&P/ASX 50 ^AFLI $8641.1 -55.6 -0.63932 8787.5 7061.2
Dow Jones Hong Kong Titans 30 Index ^XLHK $7653.11 -2.11 -0.02756289 8360.28 6344.83
S&P/ASX 200 Financials ^AXFJ $9661.3 -117.7 -1.2036 9885.6 7543.5
TSEC Weighted Index ^TWII $27302.37 -345.5 -1.24964 27732.78 17306.97
SMI PR ^SSMI $12644.49 -57.59 -0.45339 13199.05 10699.66
MSCI US REIT Index ^RMZ $1289.55 0 0 1360.13 738.02
Dow Jones U.S. Gold Mining Index ^DJUSPM $232.19 -17.89 -7.15371 244.45 229.94
OMX Helsinki_GI ^OMXHGI $37780.926 -377.854 -0.99022 38160.72 28817.55
S&P/ASX 200 Consumer Staples ^AXSJ $11686.6 38 0.32622 12992.9 11236.1
CBOE Volatility Index ^VIX $20.78 -4.53 -17.89806 60.13 12.7
NYSE International 100 Index ^NYITR $20999.781 -31.018 -0.14749 21057.947 20902.951
S&P 500 Financials (Sector) ^SP500-40 $867.99 7.25 0.8423 870.77 562.29
WIG20 Index WIG20.WA $2872.02 -15.14 -0.52439 2878.98 2817.25
Alerian MLP Index ^AMZ $285.6611 0.9349 0.32835 285.752 62.59
S&P 100 Index (European Style) ^XEO $3330.63 19.8 0.59804 3338.71 3294.85
S&P 500 Materials (Sector) ^SP500-15 $559.24 -1.99 -0.35458 580.07 492.4
S&P/ASX 200 Consumer Discretionary ^AXDJ $4361.2 -45.6 -1.03476 4620.6 3448.9
CBOE Market Volatility SPX Offer Price Index ^VWA $20.98 -4.58 -17.91862 29.34 20.93
Nifty Bank Index ^NSEBANK $57713.35 290.8 0.50642 57830.2 47702.9
S&P Euro Bund Futures Excess Return Index ^SPEUBDP $191.99 -0.04 -0.02083008 192.2 191.84
S&P 500 Consumer Staples (Sector) ^SP500-30 $886.21 10.8 1.23371 886.68 706.08
Russell Midcap Total Return ^RMCCTR $28329.77 -268.015 -0.93719 28329.77 28329.77
CBOE Gold Volatitity Index ^GVZ $31.2 -1.58 -4.82001 32.95 14.28
FTSE 350 ^FTLC $5111.67 -45.05 -0.87362 5225.9 4118.1
TecDAX Total Revenue ^TECDAX $3656.37 -45.23 -1.2219 3994.94 3010.36
CBOE Crude Oil Volatility Index ^OVX $37.24 -1.02 -2.66597 74.41 23.59
IBOVESPA ^BVSP $143398.62 1198.6 0.8429 147578.39 118222.64
Dow Jones Brookfield Global Infrastructure Plus ^DJBGIPUP $1538.3 -1.6 -0.1039 1542.25 1532.78
CBOE Far Term VIX Index ^VIF $20.76 -4.23 -16.92677 58.87 13.2
CES China HK Mainland Index 512.HK $6887.8286 -187.8674 -2.65511 7068.911 6856.1016
NIFTY 50 ^NSEI $25709.85 124.55 0.4868 25781.5 21743.65
Russell 2000 Total Return ^RUTTR $13402.736 -80.767 -0.59901 13473.314 13298.996
Euro STOXX 50 ^STOXX50E $5607.39 -44.62 -0.78945 5674.55 4540.22
S&P/TSX Capped Industrials Index ^TTIN $478.29 0.96 0.20112 480.09 476.24
Solactive Equal Weight Canada Oil & Gas Index DE000SLA30S3.SG $195.81 -0.62 -0.31563 207.27 159.27
CSI National Defense 399967.SZ $12004.754 -417.937 -3.3643 12471.368 11993.155
BVP Nasdaq Emerging Cloud Index ^EMCLOUD $1644.1193 -0.6449 -0.03920927 1651.2417 1630.444
FTSE 350 Oil. Gas and Coal Index NMX601010.FGI $8449.87 17.23 0.20433 8449.87 8252.3
Austrian Traded Index in EUR ^ATX $4578.37 -96.84 -2.07135 4857.4 3451.93
Russell 1000 Growth ^RLG $4703.2896 23.3013 0.49789 4713.99 1287.39
NASDAQ 100 ^NDX $24817.953 160.711 0.65178 25195.28 16542.2
S&P/ASX 200 ^AXJO $8995.3 -73.1 -0.8061 9109.7 7169.2
IBEX 35 ^IBEX $15601.1 -44.7 -0.2857 15732.7 11295
CBOE Near-term VIX Index ^VIN $20.79 -4.59 -18.08511 65.59 12.41
FTSE Bursa Malaysia KLCI ^KLSE $1607.18 -4.37 -0.27117 1658.73 1386.63
S&P 500 (Net Total Return) ^SP500NR $12746.4 67 0.52842 12774.83 12631.24
13 Week Treasury Bill Index ^IRX $3.832 -0.021 -0.54503 5.348 3.83
S&P Mid-Cap 400 Index ^MID $3223.89 7.24 0.22508 3414.74 2510.68
BIST 100 XU100.IS $10208.76 -162.02 -1.56227 11605.3 8566.6
Ossiam Japan ESG Low Carbon Minimum Variance UCITS ETF 1C (EUR) OSXJ.DE $109.96 0 0 110.8 109.96
Russell 3000 ^RUA $3789.4507 16.7405 0.44373 3847.23 2745.36
Dow Jones U.S. Semiconductors Index ^DJUSSC $27590.44 21.02 0.0762439 27694.44 27093.2
STOXX Europe 600 ^STOXX $566.24 -5.42 -0.94812 574.32 464.26
NASDAQ 100 Total Return Index ^XNDX $30143.338 195.198 0.65179 30220.482 29771.234
Dow Jones Shanghai Index ^DJSH $533.56 -12.48 -2.28555 555.56 420.3
BIST Metal Ana XMANA.IS $17320.53 -361.05 -2.04196 17623.63 17246.06
All Ordinaries ^AORD $9293.2 -82.7 -0.88205 9413.2 1006.9
MDAX Performance Index ^MDAXI $29512.77 -523.91 -1.74423 31754.3 23135.2
Russell 3000 Total Return ^RUATR $22114.984 98.136 0.44573 22157.898 21920.023
S&P 100 Global Index ^OOI $4870.84 12.51 0.2575 4880.99 4825.48
S&P Biotechnology Select Industry Index ^SPSIBI $8396.14 -8.9 -0.10589 8482.78 8298.13
S&P/ASX 200 Utilities ^AXUJ $9964.9 7.3 0.07331084 10226.2 8080.6
BIST Fin Kir Faktoring XFINK.IS $16793.08 -23.01 -0.13683 17250.64 16550.61
CBOE NASDAQ 100 Volatility ^VXN $24.97 -3.29 -11.6419 52.17 9.01
EGX 30 Price Return Index ^CASE30 $37909.6 232.4 0.61682 38011.1 37677.2
S&P 500 Communication Services ^SP500-50 $423.26 3.17 0.7546 424.03 211.93
S&P/ASX 200 Net Total Return ^AXNT $113150.9 -919.6 -0.80617 114590 88818.2
S&P/ASX 200 Industrials ^AXNJ $8639.5 -53.1 -0.61086 8780.4 7201.5
S&P 500 Energy (Sector) ^GSPE $659.14 5.25 0.80289 660.81 338.39
BIST Banka XBANK.IS $13193.9 -179.91 -1.34524 17131.7 11190.9
FTSE MIB Index FTSEMIB.MI $41758.11 -616.07 -1.45388 43564 31946
Treasury Yield 5 Years Index ^FVX $3.592 0.0419998 1.18309 4.988 3.282
CAC 40 ^FCHI $8174.2 -14.39 -0.17573 8257.88 6763.76
S&P 500 ^GSPC $6664.01 34.94 0.52707 6764.58 4835.04
STOXX Europe 600 Technology Index SX8P.Z $851.12 -7.75 -0.90235 856.98 839.25
DAX Performance Index ^GDAXI $23830.99 -441.2 -1.81772 24771.34 18489.91
Jakarta Composite Index ^JKSE $7915.656 -209.101 -2.57363 8288.279 5882.605
CBOE S&P 500 3 Month Volatility ^VIX3M $22.09 -2.78 -11.17813 45.03 15.82
S&P 500 Health Care (Sector) ^SP500-35 $1669.18 10.54 0.63546 1672.39 1403.68
Dow Jones Industrial Average ^DJI $46190.61 238.36 0.51871 47049.64 36611.78
S&P/ASX 200 Materials ^AXMJ $20022.4 13.3 0.06646976 20083.4 14116.5
S&P GSCI Index ^SPGSCI $539.8473 -1.8314 -0.3381 591.22 492.56
Nikkei 225 ^N225 $47582.15 -695.59 -1.44081 48597.08 30792.74
OMX Helsinki 25 ^OMXH25 $5117.014 -52.0973 -1.00786 5169.41 3925.4
FTSE 100 ^FTSE $9354.57 -81.52 -0.86392 9577.1 7544.8
Russell 1000 Value ^RLV $1995.6576 9.611 0.48393 2027.62 1608.16
S&P/ASX 200 Health Care ^AXHJ $39285.5 -391.9 -0.98772 46575.4 36581.9
S&P/ASX 200 Info Tech ^AXIJ $2788.2 -54.1999 -1.90684 3060.7 1925.1
WIG Index WIG.WA $107764.77 -449.94 -0.41578 107862.98 106008.11
Dow Jones U.S. Total Stock Market Index ^DWCF $65902.63 285.91 0.43573 66932.48 47644.68
MOEX Russia Index IMOEX.ME $2721.14 113.36 4.34699 3371.06 2370.28
Dow Jones Brookfield Airports Infrastructure ^DJBAR $6660.48 -3.5698 -0.0536 6660.48 6660.48
SDAX Performance Index ^SDAXI $16719.64 -298.24 -1.75251 18206.72 13118.08
OMX Copenhagen 20 ^OMXC20 $1561.5201 -49.8222 -3.09197 1575.9822 990.024
US Dollar Index DX-Y.NYB $98.541 0.108 0.10972 110.18 96.22
NASDAQ Composite ^IXIC $22679.975 117.438 0.5205 23119.91 14784.03
S&P/TSX Composite Index ^GSPTSE $30108.48 -350.32 -1.15014 30808.1 22227.7
Dow Jones Industrial Average Total Return ^DJITR $117196.95 604.82 0.51875 117543.16 116475.17
CBOE S&P 500 6 Month Volatility ^VIX6M $23.38 -1.77 -7.03777 38.7 17.91
CBOE UK 100 Price Return ^BUK100P $935.1373 -8.1038 -0.85914 955.91 751.9
BIST Kimya Petrol Plastik XKMYA.IS $12518.89 -212.39 -1.66825 12680.46 12332.44
S&P 500 Total Return ^SP500TR $14780.36 77.79 0.52909 14998.7 10652.02
BEL 20 ^BFX $4963.34 -47.51 -0.94814 5010.85 3827.28
FTSE/JSE Top 40 Expiry Index ^J20X.JO $105756.02 0 0 115668.33 100305.6
Dow Jones Brookfield Ports Infrastructure ^DJBPR $1860.71 3.11 0.1674 1860.71 1860.71
S&P/TSX Composite Index - Banks TXBA.TS $5783.49 -4.95 -0.08551527 5883.88 4125.94
FTSE 250 ^FTMC $21782.96 -208.4 -0.94764 22241.8 17392.5
Hang Seng Index ^HSI $25247.1 -641.41 -2.47759 27381.84 18671.49
FTSE 350 Index - Oil & Gas Prod ^NMX0530 $5252.07 -62.3901 -1.174 5314.46 5143.73
OMX Stockholm 30 Index ^OMXS30 $2701.402 -40.4256 -1.4744 2718.7852 2682.3972
NASDAQ Biotechnology ^NBI $5188.014 29.717 0.5761 5264.23 3568.35
FTSE China A50 Index XIN9.FGI $14899.49 -243.45 -1.60768 15157.46 14879.52
S&P/NZX 50 Index ^NZ50 $13289.21 -99.89 -0.74605 13626.77 11738.12
BIST Turizm XTRZM.IS $2000.64 -7.48 -0.37249 2016 1966.41
Top 40 USD Net TRI Index ^JN0U.JO $6399.3 -184.94 -2.80883 6601.23 3926.41
S&P 500 Mini SPX Options Index ^XSP $666.4 3.49 0.52647 676.46 483.5