Indexes

Ticker Name Price Change Change % 52 week high 52 week low
Dow Jones Brookfield Global Infrastructure ^DJBGIE $4343.27 -83.35 -1.88293 4369.79 4343.27
BIST Gida Icecek XGIDA.IS $10574 -71.24 -0.66922 10780.11 10574
BIST Hizmetler XUHIZ.IS $9436.15 -27.33 -0.28879 9575.75 9436.15
RTS Index RTSI.ME $1093.45 3.14 0.28799 1267.16 723
NYSE Biotechnology Index ^ICEBIO $293.8579 -6.8826 -2.28855 300.7405 293.0216
CBOE Silver ETF Volatility Index ^VXSLV $31.21 -31.21 -100 31.21 31.21
CBOE Russell 2000 Volatility Index ^RVX $32.3 6.77 26.51782 47.76 16.19
IPC MEXICO ^MXX $54089.28 288.35 0.53596 58298.77 48769.88
S&P/ASX Small Ordinaries ^AXSO $2890.3 -69.8 -2.35803 3268.6 2859.2
CBOE 1-Day Volatility Index ^VIX1D $33.83 7.15 26.7991 48.84 5.02
ICE BofAML MOVE Index ^MOVE $112.0028 5.6082 5.27113 140.03 48.26
S&P 500 Consumer Discretionary (Sector) ^SP500-25 $1520.7 -104.83 -6.44897 1699.45 1249.14
1/100 Dow Jones Industrial Average ^DJX $405.46 -16.79 -3.97632 411.74 405.13
CBOE Market Volatility SPX Bid ^VWB $29.68 9.87 49.82332 29.68 24.58
S&P 100 Index ^OEX $2600.69 -135.83 -4.9636 3004.07 2341.36
IDX30 IDX30.JK $386.855 1.609 0.41766 386.855 379.576
S&P/ASX 200 Communication ^AXTJ $1650.2 -15.9 -0.95432 1723.1 1435.7
Dow Jones Global ex-U.S. Index ^W2DOW $298.85 -1.81 -0.60201 298.85 296.29
BIST Madencilik XMADN.IS $8969.14 25.44 0.28445 9094.2 8902.03
Russell 1000 Total Return ^RUITR $18539.332 -971.918 -4.98132 19078.475 18521.32
Wilshire 5000 Total Market Index ^W5000 $53714.09 -2889.598 -5.10496 61667.52 49571.15
SET Index ^SET.BK $1161.81 -10.88 -0.92778 1695.99 1156.39
S&P 500 Industrials (Sector) ^SP500-20 $1065.88 -60.91 -5.40562 1097.62 788.64
S&P/TSX Capped Consumer Discretionary Index ^TTCD $284.28 -10.75 -3.6437 294.86 284.06
Russell 2000 ^RUT $1910.5463 -134.8172 -6.59136 2466.49 1909.7013
S&P 500 Information Technology (Sector) ^SP500-45 $3800.82 -280.05 -6.86251 3893.05 2188.2
Hang Seng China Enterprises Index ^HSCE $8420.14 -111.37 -1.3054 9211.13 5678.09
S&P 500 ESG Index (USD) ^SPXESUP $470.9 -23.15 -4.68576 538.29 437.74
S&P 500 Utilities (Sector) ^SP500-55 $401.34 -2.46 -0.60921 407.61 320.41
KOSPI Composite Index ^KS11 $2481.03 -5.67 -0.22801 2896.43 2360.18
Dow Jones Brookfield Toll Roads ^DJBTR $3170.16 13.0498 0.4133 3170.16 3170.16
S&P BSE Sensex ^BSESN $76295.36 -322.08 -0.42037 85978.25 70234.43
Tadawul All Shares Index ^TASI.SR $11882.65 -142.4 -1.18419 13949.13 9930.86
MSCI World Index MSCIWORLD $3520.73 -147.8 -4.02886 3910.7 3247.6
NYSE American Composite Index ^XAX $4916.254 -246.196 -4.76898 5464.9456 4554.4817
BIST Insaat XINSA.IS $14157.52 256.35 1.84409 14330.55 13902.9
SSE Composite Index 000001.SS $3342.0078 -8.1189 -0.24235 3674.405 2689.695
BIST Ticaret XTCRT.IS $21938.07 -115.21 -0.52242 22372.18 21938.07
S&P/TSX 60 Index TX60.TS $1462.84 -57.67 -3.79281 1561.25 1281.68
Dow Jones Utility Average ^DJU $1026.49 -3.76 -0.36496 1086.52 833.14
Dow Jones Transportation Average ^DJT $13621.34 -1371.65 -9.14861 17845.72 13621.34
Thomson Reuters/CoreCommodity CRB Total Return Index ^TRCCRBTR $369.03 -12.12 -3.17985 369.03 369.03
BIST Ulastirma XULAS.IS $37389.26 72.23 0.19356 37808.52 37360.54
KOSPI 200 Index KOSPI200.KS $331.06 -1.86 -0.55869 333.16 327.12
S&P 500 Real Estate (Sector) ^SP500-60 $256.5 -7.86 -2.97322 312.16 215.81
CBOE 20+ Year Treasury Bond ETF Volatility Index ^VXTLT $17.36 1 6.11247 22.76 11.79
CBOE VIX Volatility Index ^VVIX $119.48 1.11 0.93774 192.49 68.09
NYSE Arca Tech 100 Index ^PSE $6374.926 -358.6775 -5.32668 7492.72 6002.29
Nikkei 300 ^N300 $534.54 -16.44 -2.98377 633.16998 471.91
STI Index ^STI $3871.89 -70.34 -1.78427 4005.18 3136.4399
AEX Index ^AEX $877.42 -24.1 -2.67326 952.45 840.60999
BIST 50 XU050.IS $8363.21 -50.92 -0.60517 8510.32 8363.21
Parallel Market Capped Index ^NOMUC.SR $30640.93 -445.6 -1.43342 30653.03 30451.55
S&P/TSX Global Mining Index TXGM.TS $123.3 -5.87 -4.5444 125.51 121.68
STOXX Banks EUR Price Index SX7E.Z $179.71 -9.34 -4.94049 186.11 179.65
BIST TUM-100 XTUMY.IS $37140.93 165.5 0.44759 37430.8 37019.17
Treasury Yield 10 Years Index ^TNX $4.055 -0.141 -3.36034 4.997 3.345
S&P/TSX Venture Composite Index ^SPCDNX $614.28 -16.87 -2.6729 650.81 533.73
FTSE TWSE Taiwan 50 Index ^TSE50 $17671.5 -18.08 -0.10221 17783.91 17621.51
NYSE Composite ^NYA $18767.188 -765.556 -3.91935 20332.4981 17336.8033
S&P 500 ESG Index ^SPESG $470.9 -23.15 -4.68576 538.29 436.58
S&P Merval ^MERV $2275658.8 -80871.97 -3.43182 2867775 1167717
Oslo Bors All-Share Index ^OSEAX $1691.93 -40.11 -2.31577 1731.99 1684.41
Russell 1000 ^RUI $2947.8064 -154.6833 -4.98578 3373.02 2713.73
Euronext 100 ^N100 $1513.04 -49.85 -3.1896 1619.43 1370
Dow Jones Global Index ^W1DOW $606.65 -21 -3.34581 665.57 560.29999
CBOE Implied Correlation Index ^COR3M $33.55 11.58 52.70824 93.36 3.4
S&P/ASX 200 Energy ^AXEJ $7202.6 -497.7 -6.46338 11008.4 7186.8
S&P Global Natural Resources Index ^SPGNRUP $2832.59 -104.93 -3.57206 2832.59 2817.7
BIST 100-30 XYUZO.IS $17237.39 37.97 0.22076 17438.9 17179.96
Treasury Yield 30 Years Index ^TYX $4.485 -0.0680003 -1.49353 5.152 3.717
NASDAQ Transportation ^TRAN $5694.552 -518.057 -8.3388 7812.86 5675.0684
TA 125 Index ^TA125.TA $2481.33 -21.35 -0.85309 2619.62 1864.03
NASDAQ Germany Mid Cap Index ^NQDEMC $2291.6423 -36.4905 -1.56737 2374.5923 2291.6423
S&P Equal Weight Index ^SPXEW $6754.17 -340.07 -4.79361 7612.31 6443.41
S&P 500 Index ^SPX $5396.52 -274.45 -4.83956 6147.43 4953.56
FTSE Italia All-Share Index ITLMS.MI $39245.26 -1426.75 -3.50794 40146.38 23017.3
S&P/ASX 50 ^AFLI $7641.1 -95.5 -1.23439 8457.1 7342
Dow Jones Hong Kong Titans 30 Index ^XLHK $7234.63 -114.92 -1.56363 8360.28 6436.57
S&P/ASX 200 Financials ^AXFJ $8295.2 -112.9 -1.34275 9322.5 6970.3
TSEC Weighted Index ^TWII $21298.22 18.05 0.08482075 24416.67 19291.88
MSCI US REIT Index ^RMZ $1289.55 0 0 1360.13 738.02
Dow Jones U.S. Gold Mining Index ^DJUSPM $128.77 -0.86 -0.66343 131.01 123.75
SMI PR ^SSMI $12279.48 -308.83 -2.45331 13199.05 11127.42
OMX Helsinki_GI ^OMXHGI $32325.97 -796.342 -2.40425 34743.25 29618.74
S&P/ASX 200 Consumer Staples ^AXSJ $11973.9 177 1.50039 13006.2 11236.1
CBOE Volatility Index ^VIX $30.02 8.51 39.56299 65.73 10.62
NYSE International 100 Index ^NYITR $16826.723 -544.197 -3.1328 17370.92 16818.738
S&P 500 Financials (Sector) ^SP500-40 $793.66 -41.89 -5.01346 809.9 562.29
WIG20 Index WIG20.WA $2635.76 -112.23 -4.08408 2711.35 2634.29
Alerian MLP Index ^AMZ $318.094 -13.0703 -3.94677 331.1643 62.59
S&P 100 Index (European Style) ^XEO $2600.69 -135.82 -4.96326 2646.98 2597.49
S&P 500 Materials (Sector) ^SP500-15 $525.03 -22.96 -4.18986 580.07 492.4
S&P/ASX 200 Consumer Discretionary ^AXDJ $3727 -96.1 -2.51367 4284.7 3319.3
CBOE Market Volatility SPX Offer Price Index ^VWA $30.35 9.57 46.0539 30.35 25.28
Nifty Bank Index ^NSEBANK $51597.35 249.3 0.48551 54467.35 46077.85
S&P Euro Bund Futures Excess Return Index ^SPEUBDP $189.99 1.11 0.58767 190.06 189.52
S&P 500 Consumer Staples (Sector) ^SP500-30 $899.76 6.16 0.68935 908.76 706.08
Russell Midcap Total Return ^RMCCTR $24124.406 -1081.319 -4.28997 24124.406 24124.406
CBOE Gold Volatitity Index ^GVZ $18.36 0.44 2.45536 24.19 13.93
FTSE 350 ^FTLC $4615.61 -76.64 -1.63333 4858.74 4290.62
TecDAX Total Revenue ^TECDAX $3474.97 -138.75 -3.83953 3905.01 3125.18
CBOE Crude Oil Volatility Index ^OVX $35.45 5.47 18.2455 54.59 22.75
IBOVESPA ^BVSP $131140.66 -49.68 -0.03786864 137469.27 118222.64
Dow Jones Brookfield Global Infrastructure Plus ^DJBGIPUP $1451.36 5.55 0.38387 1451.36 1448.44
CBOE Far Term VIX Index ^VIF $29.49 8.16 38.25598 34.97 15.59
CES China HK Mainland Index 512.HK $6479.6445 -95.8955 -1.45837 6523.0874 6395.0195
NIFTY 50 ^NSEI $23250.1 -82.25 -0.35251 26277.35 21281.45
Russell 2000 Total Return ^RUTTR $10367.747 -731.366 -6.58941 10753.691 10363.162
Euro STOXX 50 ^STOXX50E $5113.28 -190.67 -3.59487 5568.19 4473.94
S&P/TSX Capped Industrials Index ^TTIN $443.02 -13.81 -3.02301 451.79 442.73
Solactive Equal Weight Canada Oil & Gas Index DE000SLA30S3.SG $183.13 -10.48 -5.41294 193.61 182.8
CSI National Defense 399967.SZ $10421.054 -48.682 -0.46498 10554.535 10373.589
BVP Nasdaq Emerging Cloud Index ^EMCLOUD $1480.9414 -116.2324 -7.27738 1530.236 1465.2427
FTSE 350 Oil. Gas and Coal Index NMX601010.FGI $8333.51 -448.04 -5.10206 9845.1 7564.83
Austrian Traded Index in EUR ^ATX $4001 -125.97 -3.05236 4356.08 3393.81
Russell 1000 Growth ^RLG $3486.9556 -209.6734 -5.67202 3696.629 1287.39
NASDAQ 100 ^NDX $18521.475 -1060.302 -5.41474 22222.6097 16973.942
S&P/ASX 200 ^AXJO $7745.5 -114.2 -1.45298 8615.2 7492.6
IBEX 35 ^IBEX $13191.2 -159 -1.19099 13515.1 10298.7
CBOE Near-term VIX Index ^VIN $30.13 8.62 40.07438 35.35 15.37
FTSE Bursa Malaysia KLCI ^KLSE $1512.57 -6.34 -0.4174 1684.6801 1478.84
13 Week Treasury Bill Index ^IRX $4.185 -0.018 -0.42827 5.348 4.18
S&P Mid-Cap 400 Index ^MID $2783.05 -198.64 -6.66199 3414.74 2783.05
BIST 100 XU100.IS $9484.26 -39.05 -0.41005 11252.1 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 $3062.8953 -163.1452 -5.05713 3511.9 2832.5
Dow Jones U.S. Semiconductors Index ^DJUSSC $14984.31 -1442.01 -8.77866 21724.6 13518.65
STOXX Europe 600 ^STOXX $523.12 -13.8 -2.57022 565.18 479.83
NASDAQ 100 Total Return Index ^XNDX $22416.1 -1280.47 -5.40361 26856.4195 20383.6461
Dow Jones Shanghai Index ^DJSH $462.99 -1.8 -0.38727 465.8 460.78
BIST Metal Ana XMANA.IS $15743.19 -55.85 -0.3535 16090.38 15738.17
All Ordinaries ^AORD $7929.2 -123.5 -1.53365 8882.7 7743.2998
MDAX Performance Index ^MDAXI $26874.62 -619.78 -2.2542 30505.59 23476.1
Russell 3000 Total Return ^RUATR $17753.588 -944.791 -5.0528 18276.252 17737.14
S&P 100 Global Index ^OOI $3746.72 -182.09 -4.63474 3930.28 3742.73
S&P Biotechnology Select Industry Index ^SPSIBI $6085.86 -198.66 -3.1611 6284.52 6045.88
S&P/ASX 200 Utilities ^AXUJ $8835.3 -374 -4.06111 9449.4 8234.4
BIST Fin Kir Faktoring XFINK.IS $6293.19 -1.42 -0.02255898 6377.72 6201.39
CBOE NASDAQ 100 Volatility ^VXN $30.57 6.92 29.26004 40.12 6.48
EGX 30 Price Return Index ^CASE30 $31699.6 -326.5 -1.01948 32042.2 31606.3
S&P 500 Communication Services ^SP500-50 $307.17 -15.38 -4.76825 313.63 211.93
S&P/ASX 200 Net Total Return ^AXNT $95958.9 -1414.7 -1.45286 105617.8 89846.1
S&P/ASX 200 Industrials ^AXNJ $7640.9 -61.3 -0.79588 8146.9 6661.7
S&P 500 Energy (Sector) ^GSPE $666.28 -54.11 -7.51121 692.03 338.39
BIST Banka XBANK.IS $12534.25 -139.96 -1.10429 17131.7 11190.9
FTSE MIB Index FTSEMIB.MI $37070.83 -1383.37 -3.59745 39826 30653
Treasury Yield 5 Years Index ^FVX $3.761 -0.19 -4.8089 4.988 3.282
CAC 40 ^FCHI $7598.98 -259.85 -3.30647 8259.19 7029.91
S&P 500 ^GSPC $5396.52 -274.46 -4.83973 6147.43 4953.56
STOXX Europe 600 Technology Index SX8P.Z $761.74 -34.76 -4.36409 793.36 758.79
DAX Performance Index ^GDAXI $21717.39 -673.45 -3.0077 23476.01 17024.82
Jakarta Composite Index ^JKSE $6510.62 38.264 0.59119 7910.556 5967.194
CBOE S&P 500 3 Month Volatility ^VIX3M $27.38 5.93 27.64569 43.68 13.89
S&P 500 Health Care (Sector) ^SP500-35 $1669.68 -13.36 -0.7938 1692.27 1403.68
Dow Jones Industrial Average ^DJI $40545.93 -1679.4 -3.97723 45073.63 37611.56
S&P/ASX 200 Materials ^AXMJ $15356.4 -210 -1.34906 19001.6 15163.7
S&P GSCI Index ^SPGSCI $549.874 -21.6462 -3.78748 606.8108 502.4482
Nikkei 225 ^N225 $33909.73 -826.2 -2.37852 42426.77 31156.12
OMX Helsinki 25 ^OMXH25 $4408.4023 -113.6157 -2.5125 4856.85 4188.91
FTSE 100 ^FTSE $8474.74 -133.74 -1.55358 8908.82 7793.91
Russell 1000 Value ^RLV $1785.8243 -78.25 -4.19779 1968.31 1663.24
S&P/ASX 200 Health Care ^AXHJ $41398.9 202.6 0.49179 46712 40071.7
S&P/ASX 200 Info Tech ^AXIJ $2133.8 -108.7 -4.84727 2964.4 2073
WIG Index WIG.WA $94482.05 -3481.9 -3.55427 96831.4 94464.62
Dow Jones U.S. Total Stock Market Index ^DWCF $53180.45 -2859.52 -5.10264 54264.75 21043.7
MOEX Russia Index IMOEX.ME $2934.91 8.52 0.29114 3521.72 2370.28
Dow Jones Brookfield Airports Infrastructure ^DJBAR $6660.48 -3.5698 -0.0536 6660.48 6660.48
SDAX Performance Index ^SDAXI $14927.42 -386.02 -2.52079 16693.16 12940.72
OMX Copenhagen 20 ^OMXC20 $1713.2308 -40.4755 -2.308 1738.6942 990.024
US Dollar Index DX-Y.NYB $101.833 -0.239 -0.23415 110.18 100.16
NASDAQ Composite ^IXIC $16550.605 -1050.442 -5.96807 20204.5812 15222.7771
S&P/TSX Composite Index ^GSPTSE $24335.77 -971.41 -3.83848 25875.6 21466.6
Dow Jones Industrial Average Total Return ^DJITR $101935.06 -4215.49 -3.97124 106157 101857.77
CBOE S&P 500 6 Month Volatility ^VIX6M $26.19 4.3 19.64367 37.69 16.15
CBOE UK 100 Price Return ^BUK100P $842.5573 -15.5596 -1.81323 892.47 778.80908
BIST Kimya Petrol Plastik XKMYA.IS $10714.08 -2.69 -0.02510085 10873.75 10714.08
S&P 500 Total Return ^SP500TR $11887.15 -603.95 -4.83504 13517.32 10772.04
BEL 20 ^BFX $4294.73 -49.44 -1.13808 4513.8 3774.5
FTSE/JSE Top 40 Expiry Index ^J20X.JO $82930.17 0 0 165022.39 35383
Dow Jones Brookfield Ports Infrastructure ^DJBPR $1860.71 3.11 0.1674 1860.71 1860.71
S&P/TSX Composite Index - Banks TXBA.TS $4452 -83.1 -1.83237 4817.02 3857.17
FTSE 250 ^FTMC $19210.51 -439.12 -2.23475 21786.21 19210.51
Hang Seng Index ^HSI $22849.81 -352.73 -1.52022 24874.39 16044.45
FTSE 350 Index - Oil & Gas Prod ^NMX0530 $5252.07 -62.3901 -1.174 5314.46 5143.73
OMX Stockholm 30 Index ^OMXS30 $2385.1594 -93.5327 -3.77347 2429.5327 2376.4167
NASDAQ Biotechnology ^NBI $4130.775 -78.5854 -1.86692 4954.81 4026.43
FTSE China A50 Index XIN9.FGI $13262.98 -17.47 -0.13155 13320.53 13138.83
S&P/NZX 50 Index ^NZ50 $12208.11 -130.46 -1.05733 13270.01 11525.88
BIST Turizm XTRZM.IS $1262.41 10.32 0.82422 1276.66 1249.02
Top 40 USD Net TRI Index ^JN0U.JO $4546.32 -146.32 -3.11807 5027.54 3715.16
S&P 500 Mini SPX Options Index ^XSP $539.65 -27.45 -4.84042 614.74 495.36