Indexes

Ticker Name Price Change Change % 52 week high 52 week low
Dow Jones Brookfield Global Infrastructure ^DJBGIE $4422.8 15.6699 0.3555 4435.47 4400.66
BIST GIDA ICECEK XGIDA.IS $10227.93 -308.29 -2.93 10631.16 10227.93
BIST HIZMETLER XUHIZ.IS $8905.07 -189.58 -2.08 9148.07 8890.05
RTS Index RTSI.ME $816.29 -12.09 -1.46 1149.75 1129.36
NYSE Biotechnology Index ^ICEBIO $319.9001 3.8661 1.2233 319.931 315.323
CBOE SILVER ETF VOLATILITY INDEX ^VXSLV $31.21 -31.21 -100 31.21 31.21
CBOE Russell 2000 Volatility Index ^RVX $24.85 0.77 3.2 41.02 17.59
IPC MEXICO ^MXX $50168.88 -53.5195 -0.1066 59020.55 49486.17
S&P/ASX Small Ordinaries ^AXSO $3127.8 -26.3999 -0.837 3236 2671.3
CBOE 1-Day Volatility Index ^VIX1D $19.11 7.47 64.1753 23.03 7.93
ICE BofAML MOVE Index ^MOVE $106.6908 1.5735 1.4969 140.03 48.26
S&P 500 Consumer Discretionary (Sector) ^SP500-25 $1733.68 -9.99 -0.5729 1736.86 1249.14
1/100 Dow Jones Industrial Average ^DJX $434.08 1.39 0.3212 434.66 430.75
CBOE Market Volatility SPX Bid ^VWB $16.87 0.7 4.329 18.58 15.88
S&P 100 Index ^OEX $2859.89 -3.6301 -0.1268 2907.25 2131.81
IDX30 IDX30.JK $447.315 -1.424 -0.3173 451.901 446.64
S&P/ASX 200 Communication ^AXTJ $1668.1 -25.9 -1.5289 1694.7 1435.7
Dow Jones Global ex-U.S. Index ^W2DOW $289.58 -1.35 -0.464 291.16 289.06
BIST MADENCILIK XMADN.IS $6209.52 -14.69 -0.24 6480.27 6191.32
Russell 1000 Total Return ^RUITR $20327.965 11.6777 0.0575 20338.527 20136.172
Wilshire 5000 Total Market Index ^W5000 $42053.2 0 0 49089.39 42053.2
SET Index ^SET.BK $1462.48 2.37 0.1623 1695.99 1454.69
S&P 500 Industrials (Sector) ^SP500-20 $1172.86 1.12 0.0956 1175.49 788.64
S&P/TSX Capped Consumer Discretionary ^TTCD $300.25 -2.86 -0.94 303.25 298.37
Russell 2000 ^RUT $2325.5337 0.707 0.0304 2441.72 1789.2
S&P 500 Information Technology (Sector) ^SP500-45 $4531.94 -10.3101 -0.227 4543.2 2188.2
Hang Seng China Enterprises Index ^HSCE $7090.86 8.6499 0.1221 8372.97 4943.24
S&P 500 ESG Index (USD) ^SPXESUP $523.34 -0.34 -0.0649 523.78 518.52
S&P 500 Utilities (Sector) ^SP500-55 $407.35 0.31 0.0762 409.16 320.41
KOSPI Composite Index ^KS11 $2482.29 10.3401 0.4183 2896.43 2386.96
Dow Jones Brookfield Toll Roads ^DJBTR $3170.16 13.0498 0.4133 3170.16 3170.16
S&P BSE Sensex ^BSESN $77578.38 239.375 0.3095 85978.25 65664.85
Tadawul All Shares Index ^TASI.SR $11867.92 -7.9902 -0.0673 13949.13 9930.86
MSCI World Index MSCIWORLD $3733.92 -5.03 -0.1345 3803.19995 2994.8
NYSE American Composite Index ^XAX $5306.7514 45.91 0.87 5464.95 4389.31
BIST INSAAT XINSA.IS $11169.81 -321.38 -2.8 11684.73 11121.87
SSE Composite Index 000001.SS $3367.9893 21.9795 0.6569 3674.405 2635.09
BIST TICARET XTCRT.IS $21767.84 -524.46 -2.35 22439.77 21734.12
S&P/TSX 60 Index TX60.TS $1499.74 0.54 0.04 1501.06 1491.65
Dow Jones Utility Average ^DJU $1055.07 1.25 0.1186 1074.31 818.74
Dow Jones Transportation Average ^DJT $17002.48 -26.3086 -0.1545 17676.29 14547.9
Thomson Reuters/CoreCommodity CRB Total Return Index ^TRCCRBTR $342.5 2.75 0.8094 342.5 341.09
BIST ULASTIRMA XULAS.IS $32671.39 -1023.31 -3.04 33966.3 32555.24
KOSPI 200 Index KOSPI200.KS $329.02 0.91 0.2773 330.33 327.58
S&P 500 Real Estate (Sector) ^SP500-60 $272.24 -0.5 -0.1833 312.16 215.81
CBOE 20+ Year Treasury Bond ETF ^VXTLT $16.62 -0.23 -1.365 17.47 16.6
CBOE VIX Volatility Index ^VVIX $102.2 4.83 4.9605 192.49 68.09
NYSE Arca Tech 100 Index ^PSE $7056.4526 9.1084 0.1292 7342.63 5511.94
Nikkei 300 ^N300 $578.96 -2.8 -0.4813 633.17 471.91
STI Index ^STI $3743.64 -14.3301 -0.3813 3766.93 3052.35
AEX Index ^AEX $858.57 -3.41 -0.3956 949.14 758.19
BIST 50 XU050.IS $7971.91 -187.5098 -2.2981 8231.38 7968.82
Parallel Market Capped Index ^NOMUC.SR $29859.11 288.5488 0.9758 29859.11 29388.15
S&P/TSX Global Mining Index TXGM.TS $123.58 -0.15 -0.12 123.94 123.13
STOXX Banks (EUR) SX7E.Z $142.74 -0.65 -0.4533 144.81 142.07
BIST TUM-100 XTUMY.IS $32600.8 -497.8 -1.5 33340.81 32592.99
Treasury Yield 10 Years ^TNX $4.406 0.027 0.6166 4.997 3.345
S&P/TSX Venture Composite Index ^SPCDNX $596.25 -2.98 -0.4973 600.39 594.04
NYSE Composite ^NYA $19718.2514 -0.17 -0.0009 20084.53 15856.3
S&P 500 ESG Index ^SPESG $523.34 -0.34 -0.0649 523.78 518.52
S&P Merval ^MERV $2145971.8 21559.25 1.0148 2186763 766620
Oslo Bors All-Share Index ^OSEAX $1671.61 12.75 0.77 1098.97 656.35
Russell 1000 ^RUI $3248.3562 1.7683 0.0545 3301.26 2483.75
Euronext 100 ^N100 $1426.6 -3.72 -0.2601 1560.41 1345.16
Dow Jones Global Index ^W1DOW $637.59 -0.81 -0.1269 638.58 633.29
CBOE Implied Correlation Index ^COR3M $13.37 0.18 1.3647 15.35 13.04
S&P/ASX 200 Energy ^AXEJ $8672.8 -89.6006 -1.0226 11238.5 8330.4
S&P Global Natural Resources Index ^SPGNRUP $2951.6 7.5801 0.2575 2954.32 2935.99
BIST 100-30 XYUZO.IS $16027.86 -294.23 -1.8 16436.11 15997.72
Treasury Yield 30 Years ^TYX $4.592 0.027 0.5915 5.152 3.717
NASDAQ Transportation ^TRAN $7454.9204 12.7837 0.1718 7812.86 6007.57
TA 125 Index ^TA125.TA $2280.85 -3.8398 -0.1681 2315.67 1772.56
NASDAQ Germany Mid Cap Index ^NQDEMC $1887.3251 -26.0608 -1.362 1922.0413 1885.1814
S&P Equal Weight Index ^SPXEW $7358.1 21.96 0.2993 7524.81 5909.76
S&P 500 Index ^SPX $5917.11 0.1299 0.0022 6017.31 4537.24
FTSE Italia All-Share Index ITLMS.MI $35375.34 -86.5703 -0.2441 35688.16 23017.3
S&P/ASX 50 ^AFLI $8185.4 -38.3999 -0.4669 8231 6878.8
Dow Jones Hong Kong Titans 30 Index ^XLHK $7140.76 27.1099 0.3811 8360.28 6436.57
S&P/ASX 200 Financials ^AXFJ $8928.8 -35.4004 -0.3949 8975.5 6233
TSEC Weighted Index ^TWII $22688.36 -160.4414 -0.7022 24416.67 17133.76
Dow Jones U.S. Gold Mining Inde ^DJUSPM $109.04 -0.62 -0.5654 109.19 107.88
MSCI US REIT Index ^RMZ $1289.55 0 0 1360.13 738.02
SMI PR ^SSMI $11539.64 -1.79 -0.0155 12483.57 10720.89
OMX Helsinki_GI ^OMXHGI $30600.426 -33.4375 -0.1092 33226.86 29485.35
S&P/ASX 200 Consumer Staples ^AXSJ $11522.4 -61.0996 -0.5275 13006.2 11236.1
CBOE Volatility Index ^VIX $17.16 0.81 4.9541 35.05 15.53
NYSE International 100 Index ^NYITR $16626.074 -21 -0.1261 16647.1 16506.916
S&P 500 Financials (Sector) ^SP500-40 $823.02 -2.28 -0.2763 828.55 562.29
WIG20 Index WIG20.WA $2144.68 21.33 1 2161.14 2127.32
Alerian MLP Index ^AMZ $296.7937 -0.3063 -0.1031 298.0333 62.59
S&P 100 Index (European Style) ^XEO $2859.89 -3.6301 -0.1268 2863.02 2830.07
S&P 500 Materials (Sector) ^SP500-15 $580.5 4.15 0.7201 581.12 492.4
S&P/ASX 200 Consumer Discretionary ^AXDJ $3875.7 -43 -1.0973 3918.7 2967.8
CBOE Market Volatility SPX Offer Price ^VWA $17.45 0.92 5.5656 19.02 16.2
Nifty Bank ^NSEBANK $50626.5 262.6992 0.5216 54467.35 43230.95
S&P Euro Bund Futures Excess Return ^SPEUBDP $194.4 -0.37 -0.1898 194.7 193.86
S&P 500 Consumer Staples (Sector) ^SP500-30 $867.9 -1.59 -0.1829 868.08 706.08
Russell Midcap Total Return ^RMCCTR $26892.184 190.1016 0.7119 26892.184 26892.184
CBOE Gold Volatitity Index ^GVZ $18.34 0.49 2.7451 24.19 10.85
FTSE 350 ^FTLC $4457.49 -12.0298 -0.2692 4655.4 4067.2
TecDAX Total Revenue ^TECDAX $3317.81 4.05 0.1222 3490.44 3106.09
CBOE Crude Oil Volatility Index ^OVX $36.74 -0.54 -1.4485 54.59 22.75
IBOVESPA ^BVSP $128197.25 429.0625 0.3358 137469 118685
Dow Jones Brookfield Global Infrastructure Plus ^DJBGIPUP $1409.15 -1.23 -0.0872 1413.35 1403.62
CBOE Far Term VIX Index ^VIF $16.74 0.36 2.1978 34.97 15.59
CES China HK Mainland Index 512.HK $5467.5861 7.2287 0.13 6392.6986 3883.741
NIFTY 50 ^NSEI $23518.5 64.6992 0.2759 26277.35 19703.85
Russell 2000 Total Return ^RUTTR $12551.82 3.9854 0.0318 12553.684 12434.469
Euro STOXX 50 ^STOXX50E $4729.71 -21.52 -0.4529 5121.71 4328.12
S&P/TSX Capped Industrials Index ^TTIN $459.61 0.52 0.11 460.35 456.18
Solactive Equal Weight Canada Oil & Gas Index DE000SLA30S3.SG $188.68 1.93 1.0335 188.68 186.96
CSI National Defense 399967.SZ $11182.206 148.166 1.3428 11224.969 10968.3545
BVP Nasdaq Emerging Cloud Index ^EMCLOUD $1784.9178 14.1593 0.7996 1785.368 1759.4236
FTSE 350 Oil. Gas and Coal Inde NMX601010.FGI $7999.81 -53.5698 -0.6652 8064.83 7987.38
Austrian Traded Index in EUR ^ATX $3502.28 -2.8799 -0.0822 3777.78 3233.66
Russell 1000 Growth ^RLG $3953.8662 -6.6003 -0.1667 3959.7507 1287.39
NASDAQ 100 ^NDX $20667.104 -17.4902 -0.0846 21182.03 15695.58
S&P/ASX 200 ^AXJO $8326.3 -47.7002 -0.5696 8446.4 6985.5
IBEX 35 ^IBEX $11589.5 1.0996 0.0095 12037.9 9798.8
CBOE Near-term VIX Index ^VIN $17.18 1.21 7.5767 35.35 15.37
FTSE Bursa Malaysia KLCI ^KLSE $1598.18 -4.1599 -0.2596 1684.68 1440.4
13 Week Treasury Bill ^IRX $4.41 0.002 0.0454 5.348 4.41
S&P MID CAP 400 INDEX ^MID $3233.23 16.79 0.522 3233.49 1676.57
BIST 100 XU100.IS $9031.82 -201.0801 -2.1779 11252.1 7202.9
Ossiam Japan ESG Low Carbon Minimum Variance OSXJ.DE $109.96 0 0 110.8 109.96
Russell 3000 ^RUA $3390.614 1.8069 0.0533 3450.74 2593.65
Dow Jones U.S. Semiconductors Index ^DJUSSC $19772.51 -176.3809 -0.8842 19945.07 19438.48
STOXX Europe 600 ^STOXX $500.49 -0.11 -0.022 528.68 455.08
NASDAQ 100 Total Return Index ^XNDX $24934.975 -21.0996 -0.0845 24946.395 24615.781
Dow Jones Shanghai Index ^DJSH $469.2 7.1 1.5365 470.55 464.17
BIST METAL ANA XMANA.IS $15650.72 -399.46 -2.49 16192.27 15645.66
All Ordinaries ^AORD $8579.1 -50.1006 -0.5806 8700.5 7191
MDAX PERFORMANCE-INDEX ^MDAXI $26002.57 -96.2187 -0.3687 27641.56 23476.1
Russell 3000 Total Return ^RUATR $19555.086 10.9902 0.0562 19562.94 19370.744
S&P 100 Global Index ^OOI $4014.93 -14.1301 -0.3507 4030.67 3977.31
S&P Biotechnology Select Industry ^SPSIBI $7325.87 62.6001 0.8619 7340.37 7218.86
S&P/ASX 200 Utilities ^AXUJ $8975.3 17.2998 0.1931 9449.4 7723.6
BIST FIN KIR FAKTORING XFINK.IS $3422.64 -69.76 -2 3529.09 3422.64
CBOE NASDAQ 100 Volatility ^VXN $20.85 0.86 4.3022 40.12 6.48
EGX 30 Price Return Index ^CASE30 $30588 -100.3008 -0.3268 30783.6 30503.3
S&P 500 Communication Services ^SP500-50 $331.95 0.24 0.0724 332.15 211.93
S&P/ASX 200 Net Total Return ^AXNT $101931.3 -581.2031 -0.567 102586.5 101831.9
S&P/ASX 200 Industrials ^AXNJ $7575.2 -100.5 -1.3093 7675.7 6409.7
S&P 500 Energy (Sector) ^GSPE $731.95 7.22 0.9962 732.36 338.39
BIST BANKA XBANK.IS $12622.23 -221.46 -1.7243 16310 7847.7
FTSE MIB Index FTSEMIB.MI $33227.7 -97.0312 -0.2912 35474 29080
Treasury Yield 5 Years ^FVX $4.275 0.029 0.683 4.988 3.282
CAC 40 ^FCHI $7198.45 -31.1899 -0.4314 8259.19 7029.91
S&P 500 ^GSPC $5917.11 0.1299 0.0022 6017.31 4537.24
STOXX Europe 600 Technology Index SX8P.Z $759.22 -0.38 -0.05 770.09 755.97
DAX PERFORMANCE-INDEX ^GDAXI $19004.78 -55.5312 -0.2913 19674.68 15915.4
Jakarta Composite Index ^JKSE $7180.335 -15.3799 -0.2137 7910.556 6698.848
CBOE S&P 500 3 Month Volatility ^VIX3M $18.26 0.57 3.2222 33.13 17.71
S&P 500 Health Care (Sector) ^SP500-35 $1663.36 19.4299 1.1819 1672.39 1403.68
Dow Jones Industrial Average ^DJI $43408.47 139.5273 0.3225 44486.7 35155.8
S&P/ASX 200 Materials ^AXMJ $16652.2 -67.4004 -0.4031 19609.2 15381.2
S&P GSCI Index ^SPGSCI $539.2716 0.0155 0.0029 606.81 502.45
Nikkei 225 ^N225 $38352.34 -62.0898 -0.1616 42426.77 31156.12
OMX Helsinki 25 ^OMXH25 $4317.4644 -9.0825 -0.2099 4764.84 4217.21
FTSE 100 ^FTSE $8085.07 -13.9502 -0.1722 8474.4 7387.1
Russell 1000 Value ^RLV $1905.6484 5.7645 0.3034 1939.33 1524.46
S&P/ASX 200 Health Care ^AXHJ $43909.6 116.3008 0.2656 46712 37746.2
S&P/ASX 200 Info Tech ^AXIJ $2905.2 -24.1001 -0.8227 2929.3 1645.9
WIG Index WIG.WA $77894.18 663.37 0.86 78436.04 77325.42
Dow Jones U.S. Total Stock Market Index ^DWCF $58960.78 32.9922 0.056 58988.44 21043.7
MOEX Russia Index IMOEX.ME $2596.89 -33.62 -1.28 4292.68 1681.55
Dow Jones Brookfield Airports Infrastructure ^DJBAR $6660.48 -3.5698 -0.0536 6660.48 6660.48
SDAX PERFORMANCEINDEX ^SDAXI $13221 -50.6201 -0.3814 15337.24 12902.71
OMX Copenhagen 20 ^OMXC20 $2336.8215 34.8088 1.5121 2337.0725 990.024
US Dollar Index DX-Y.NYB $106.647 0.441 0.4152 107.06 100.16
NASDAQ Composite ^IXIC $18966.143 -21.3262 -0.1123 19366.07 14058.52
S&P/TSX Composite index ^GSPTSE $25036.46 25.6914 0.1027 25137.7 19918.5
Dow Jones Industrial Average Total Return ^DJITR $108451.4 348.6094 0.3225 108591.54 107622.7
CBOE S&P 500 6 Month Volatility ^VIX6M $19.43 0.27 1.4092 38.99 18.17
CBOE UK 100 Price Return ^BUK100P $812.7634 -1.7869 -0.2194 846.16 736.99
BIST KIMYA PETROL PLASTIK XKMYA.IS $10683.01 -202.99 -1.86 10961.28 10662.56
S&P 500 Total Return ^SP500TR $12968.85 0.6895 0.0053 13180.61 9813.05
BEL 20 ^BFX $4137.18 20.79 0.5051 4349.31 3462.96
FTSE/JSE Top 40 Expiry Index ^J20X.JO $77045.93 0 0 152759.25 76545.16
Dow Jones Brookfield Ports Infrastructure ^DJBPR $1860.71 3.11 0.1674 1860.71 1860.71
S&P/TSX Composite Index - Banks TXBA.TS $4638.24 2.4702 0.0533 4648.2 3528.92
FTSE 250 ^FTMC $20244.76 -182.8594 -0.8952 21786.2 18220.6
Hang Seng Index ^HSI $19705.01 41.3398 0.2102 23241.74 14794.16
FTSE 350 Index - Oil & Gas Prod ^NMX0530 $5252.07 -62.3901 -1.174 5314.46 5143.73
OMX Stockholm 30 Index ^OMXS30 $2484.4902 -8.9854 -0.3604 2513.7417 2483.4912
NASDAQ Biotechnology ^NBI $4434.831 32.398 0.7359 4954.81 3762.49
S&P/NZX 50 Index ^NZ50 $12713.47 -23.5898 -0.1851 12923.22 11133.8
BIST TURIZM XTRZM.IS $1253.42 -23.9 -1.87 1284.72 1250.08
Top 40 USD Net TRI Index ^JN0U.JO $4564.86 17.7397 0.3901 5027.54 3667.02
S&P 500 Mini SPX Options Index ^XSP $591.71 0.01 0.0017 601.73 453.72