Indexes

Ticker Name Price Change Change % 52 week high 52 week low
Dow Jones Brookfield Global Infrastructure ^DJBGIE $4223.17 8.55 0.20287 4229.74 4204.06
BIST Gida Icecek XGIDA.IS $10887.68 123.31 1.14554 10924.34 10811.07
BIST Hizmetler XUHIZ.IS $10056.88 128.38 1.29305 10069.79 9975.56
RTS Index RTSI.ME $1091.1 1.51 0.13858 1267.16 723
NYSE Biotechnology Index ^ICEBIO $305.3204 2.6626 0.87974 307.1813 301.7085
CBOE Silver ETF Volatility Index ^VXSLV $31.21 -31.21 -100 31.21 31.21
CBOE Russell 2000 Volatility Index ^RVX $22.65 -0.27 -1.17801 48.34 16.19
IPC MEXICO ^MXX $58037.73 224.35 0.38806 59735.43 48769.88
S&P/ASX Small Ordinaries ^AXSO $3249.3 5 0.15412 3291 2680.4
CBOE 1-Day Volatility Index ^VIX1D $15.97 3.69 30.04886 23.03 7.93
ICE BofAML MOVE Index ^MOVE $92.6153 0 0 140.03 48.26
S&P 500 Consumer Discretionary (Sector) ^SP500-25 $1745.31 20.56 1.19206 1745.71 1249.14
1/100 Dow Jones Industrial Average ^DJX $428.67 1.05 0.24555 429.26 427.1
CBOE Market Volatility SPX Bid ^VWB $16.74 -0.23 -1.35533 17.52 16.21
S&P 100 Index ^OEX $2957.81 19.36 0.65885 3004.07 2326.61
IDX30 IDX30.JK $423.062 5.915 1.41797 423.551 419.103
S&P/ASX 200 Communication ^AXTJ $1842.3 8.5 0.46352 1851.1 1474.7
Dow Jones Global ex-U.S. Index ^W2DOW $326.85 0.8 0.24536 327.53 325.97
BIST Madencilik XMADN.IS $9135.53 -31.57 -0.34438 9222.64 9076.14
Russell 1000 Total Return ^RUITR $20810.896 73.686 0.35533 20855.746 20720.666
Wilshire 5000 Total Market Index ^W5000 $60261.867 216.877 0.36119 61667.52 48128.27
SET Index ^SET.BK $1139.16 3.92 0.3453 1695.99 1134.82
S&P 500 Industrials (Sector) ^SP500-20 $1217.44 -5.36 -0.43834 1224.26 788.64
S&P/TSX Capped Consumer Discretionary Index ^TTCD $320.67 3.22 1.01433 322.04 317.85
Russell 2000 ^RUT $2154.737 10.289 0.4798 2466.49 1732.99
S&P 500 Information Technology (Sector) ^SP500-45 $4693.18 21.41 0.45828 4700.46 2188.2
Hang Seng China Enterprises Index ^HSCE $8767.36 -12.77 -0.14544 9211.13 5771.61
S&P 500 ESG Index (USD) ^SPXESUP $522.06 3.31 0.63807 538.29 421.04
S&P 500 Utilities (Sector) ^SP500-55 $408.22 0.77 0.18898 409.22 320.41
KOSPI Composite Index ^KS11 $2871.85 16.08 0.56307 2896.4299 2284.72
Dow Jones Brookfield Toll Roads ^DJBTR $3170.16 13.0498 0.4133 3170.16 3170.16
S&P BSE Sensex ^BSESN $82391.72 -53.49 -0.06487945 85978.25 71425.01
Tadawul All Shares Index ^TASI.SR $11004.53 172.13 1.58903 13949.13 9930.86
MSCI World Index MSCIWORLD $3934.94 15.77 0.40238 3935.54 3155.7
NYSE American Composite Index ^XAX $5543.155 81.2986 1.48848 5580.2866 4334.81
BIST Insaat XINSA.IS $15477.95 169.86 1.10961 15590.1 15343.61
SSE Composite Index 000001.SS $3384.8163 -14.9553 -0.43989 3674.405 2689.695
BIST Ticaret XTCRT.IS $24111.9 211.74 0.88594 24278.94 23823.47
S&P/TSX 60 Index TX60.TS $1576.9 3.56 0.22627 1579.2 1572.82
Dow Jones Utility Average ^DJU $1027.77 4.28 0.41818 1086.52 897.35
Dow Jones Transportation Average ^DJT $15171.07 194.19 1.2966 17845.72 12470.8
Thomson Reuters/CoreCommodity CRB Total Return Index ^TRCCRBTR $369.47 0 0 369.47 369.47
BIST Ulastirma XULAS.IS $36914.34 461.39 1.26571 37203.43 36726.39
KOSPI 200 Index KOSPI200.KS $384.79 1.8 0.46999 400.31 303.41
S&P 500 Real Estate (Sector) ^SP500-60 $264.22 2.18 0.83193 312.16 215.81
CBOE 20+ Year Treasury Bond ETF Volatility Index ^VXTLT $16.71 0.05 0.30012 17.04 16.54
CBOE VIX Volatility Index ^VVIX $92.06 3.09 3.47308 192.49 59.31
NYSE Arca Tech 100 Index ^PSE $7453.8345 30.6215 0.41251 7492.72 5698.84
Nikkei 300 ^N300 $600.11 0.43 0.07170491 633.17 471.91
STI Index ^STI $3933.8 -2.52 -0.06401919 4005.18 3198.4399
AEX Index ^AEX $938.63 6.52 0.69949 952.45 784.66
BIST 50 XU050.IS $8537.9 154.77 1.84621 8555.15 8432.01
Parallel Market Capped Index ^NOMUC.SR $27307.74 257.94 0.95357 27311.17 26975.82
S&P/TSX Global Mining Index TXGM.TS $136.56 -1.27 -0.92142 138.18 135.84
STOXX Banks EUR Price Index SX7E.Z $200.54 -3.89 -1.90285 204.3 200.43
BIST TUM-100 XTUMY.IS $41418.02 837.63 2.06413 41443.79 40697.44
Treasury Yield 10 Years Index ^TNX $4.47 -0.0119997 -0.26773 4.997 3.345
S&P/TSX Venture Composite Index ^SPCDNX $717.44 -8.46 -1.16545 729.89 533.73
FTSE TWSE Taiwan 50 Index ^TSE50 $18933.33 506 2.74592 18997.04 18427.33
NYSE Composite ^NYA $20091.268 56.808 0.28355 20332.5 16820.11
S&P 500 ESG Index ^SPESG $521.91 3.16 0.60916 538.29 421.04
S&P Merval ^MERV $2202667.32 91470.44 4.33263 2867775 1333622
Oslo Bors All-Share Index ^OSEAX $1834.01 19.74 1.08804 1835.73 1814.16
Russell 1000 ^RUI $3305.86 16.77 0.50987 3373.02 2640.72
Euronext 100 ^N100 $1597.67 2.58 0.16175 1619.43 1336.73
Dow Jones Global Index ^W1DOW $674.18 2.68 0.39911 674.39 542.95
CBOE Implied Correlation Index ^COR3M $19.62 -0.42 -2.09581 20.54 19.21
S&P/ASX 200 Energy ^AXEJ $8173 73.6 0.90871 10545.8 6388.9
S&P Global Natural Resources Index ^SPGNRUP $2988.28 22.87 0.77123 2994.55 2962.55
BIST 100-30 XYUZO.IS $16600.48 288.76 1.77026 16635.89 16402.31
Treasury Yield 30 Years Index ^TYX $4.936 -0.018 -0.36334 5.152 3.717
NASDAQ Transportation ^TRAN $6382.5242 76.9368 1.22014 7812.86 5262.87
TA 125 Index ^TA125.TA $2742.47 -4 -0.14564 2761.12 1864.03
NASDAQ Germany Mid Cap Index ^NQDEMC $2658.8643 0.34 0.01278905 2662.2124 2638.456
S&P Equal Weight Index ^SPXEW $7249.11 22.94 0.31746 7612.31 6096.6
S&P 500 Index ^SPX $6038.8 32.91 0.54796 6147.43 4835.04
FTSE Italia All-Share Index ITLMS.MI $42691.73 -248.83 -0.57948 43007.55 23017.3
S&P/ASX 50 ^AFLI $8409.5 77.8 0.93378 8457.1 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 $9419.2 103.6 1.11211 9449.7 7445.8
TSEC Weighted Index ^TWII $22242.14 451.85 2.07363 24416.67 17306.97
SMI PR ^SSMI $12351.89 -14.28 -0.11548 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 $142.49 -2.47 -1.70392 146.08 141.86
OMX Helsinki_GI ^OMXHGI $35432.61 70.9379 0.20061 35505.48 28817.55
S&P/ASX 200 Consumer Staples ^AXSJ $12464.9 65.5 0.52825 13006.2 11236.1
CBOE Volatility Index ^VIX $16.95 -0.21 -1.22378 35.05 15.53
NYSE International 100 Index ^NYITR $18923.31 97.144 0.51601 18943.432 18826.166
S&P 500 Financials (Sector) ^SP500-40 $847.21 0.49 0.05787037 847.78 562.29
WIG20 Index WIG20.WA $2794.03 61.36 2.24542 2809.94 2734.36
Alerian MLP Index ^AMZ $303.4174 2.0711 0.68728 304.8398 62.59
S&P 100 Index (European Style) ^XEO $2957.8 19.36 0.65885 2960.19 2935.29
S&P 500 Materials (Sector) ^SP500-15 $558.98 3.08 0.55406 580.07 492.4
S&P/ASX 200 Consumer Discretionary ^AXDJ $4159.3 74.4 1.82134 4284.7 3448.9
CBOE Market Volatility SPX Offer Price Index ^VWA $17.15 -0.2 -1.15274 19.17 16.89
Nifty Bank Index ^NSEBANK $56629.1 -210.5 -0.37034 57049.5 47702.9
S&P Euro Bund Futures Excess Return Index ^SPEUBDP $191.73 0.78 0.40848 191.92 191.63
S&P 500 Consumer Staples (Sector) ^SP500-30 $902.27 1.45 0.16096 904.28 706.08
Russell Midcap Total Return ^RMCCTR $26659.47 243.67 0.92244 26659.47 26659.47
CBOE Gold Volatitity Index ^GVZ $19 -0.45 -2.31362 29.9 13.93
FTSE 350 ^FTLC $4858.38 12.88 0.26581 4875.93 4118.1
TecDAX Total Revenue ^TECDAX $3925.94 -10.25 -0.2604 3973.18 3010.36
CBOE Crude Oil Volatility Index ^OVX $35.05 0.63 1.83033 63.43 22.75
IBOVESPA ^BVSP $136540.95 841.57 0.62017 140381.93 118222.64
Dow Jones Brookfield Global Infrastructure Plus ^DJBGIPUP $1464.64 4.99 0.34186 1469.08 1457.91
CBOE Far Term VIX Index ^VIF $17.01 -0.28 -1.61943 34.97 15.59
CES China HK Mainland Index 512.HK $6670.4116 -19.3189 -0.28878 6716.3877 6621.702
NIFTY 50 ^NSEI $25104.25 1.05 0.00418273 26277.35 21743.65
Russell 2000 Total Return ^RUTTR $11720.6875 56.6729 0.48588 11773.648 11698.958
Euro STOXX 50 ^STOXX50E $5415.38 -6.14 -0.11325 5568.19 4473.94
S&P/TSX Capped Industrials Index ^TTIN $479.51 0.01 0.00208551 480.69 477.62
Solactive Equal Weight Canada Oil & Gas Index DE000SLA30S3.SG $184.78 1.26 0.68657 193.61 159.27
CSI National Defense 399967.SZ $10688.391 -191.647 -1.76146 10849.712 10604.016
BVP Nasdaq Emerging Cloud Index ^EMCLOUD $1745.1008 -11.777 -0.67034 1760.2032 1737.7607
FTSE 350 Oil. Gas and Coal Index NMX601010.FGI $8024.46 269.68 3.4776 8030.3 7754.78
Austrian Traded Index in EUR ^ATX $4394.15 -41.78 -0.94185 4475.67 3393.81
Russell 1000 Growth ^RLG $4123.2964 17.9058 0.43615 4132.8774 1287.39
NASDAQ 100 ^NDX $21942.2214 144.3544 0.66224 22222.61 16542.2
S&P/ASX 200 ^AXJO $8587.2 71.5 0.83963 8615.2 7169.2
IBEX 35 ^IBEX $14221.1 -30.2 -0.21191 14370.8 10298.7
CBOE Near-term VIX Index ^VIN $16.09 -0.54 -3.24714 35.35 15.37
FTSE Bursa Malaysia KLCI ^KLSE $1516.95 -2.46 -0.1619 1684.6801 1386.63
13 Week Treasury Bill Index ^IRX $4.25 0.0099998 0.23584 5.348 4.245
S&P Mid-Cap 400 Index ^MID $3067.05 8.21 0.2684 3078.7 1676.57
BIST 100 XU100.IS $9659.31 172.75 1.821 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 $3430.614 12.2268 0.35768 3511.9 2745.36
Dow Jones U.S. Semiconductors Index ^DJUSSC $21037.47 247.32 1.1896 21095.9 20717.96
STOXX Europe 600 ^STOXX $553.12 -0.12 -0.02169041 565.18 464.26
NASDAQ 100 Total Return Index ^XNDX $26590.9404 174.7884 0.66167 26614.574 26330.9
Dow Jones Shanghai Index ^DJSH $466.65 -0.16 -0.03427519 507.45001 364.98001
BIST Metal Ana XMANA.IS $16463.71 394.53 2.4552 16490.81 16161.99
All Ordinaries ^AORD $8812.7 70.8 0.80989 8882.7 7343.7
MDAX Performance Index ^MDAXI $30548.82 -322.97 -1.04617 31384.62 23135.2
Russell 3000 Total Return ^RUATR $19935.002 71.712 0.36103 19977.822 19852.986
S&P 100 Global Index ^OOI $4255.18 13.75 0.32418 4262.56 4235.38
S&P Biotechnology Select Industry Index ^SPSIBI $6647.74 81.21 1.23673 6692.85 6566.53
S&P/ASX 200 Utilities ^AXUJ $9223.8 9.6 0.10419 9723.1 8080.6
BIST Fin Kir Faktoring XFINK.IS $9915.24 279.57 2.90141 10098.11 9574.12
CBOE NASDAQ 100 Volatility ^VXN $19.83 -0.34 -1.68567 52.17 6.48
EGX 30 Price Return Index ^CASE30 $32904.1 226.2 0.69221 32943.3 32587.4
S&P 500 Communication Services ^SP500-50 $368.28 3.94 1.08141 369.09 211.93
S&P/ASX 200 Net Total Return ^AXNT $106792.3 888.7 0.83916 106852 88818.2
S&P/ASX 200 Industrials ^AXNJ $8385.6 -7 -0.08340681 8416.4 6661.7
S&P 500 Energy (Sector) ^GSPE $645.4 11.2 1.766 649.53 338.39
BIST Banka XBANK.IS $13714.42 658.85 5.04651 17131.7 11190.9
FTSE MIB Index FTSEMIB.MI $40207.57 -254.22 -0.6283 40709 30653
Treasury Yield 5 Years Index ^FVX $4.082 -0.004 -0.09789525 4.988 3.282
CAC 40 ^FCHI $7804.33 12.86 0.16505 8257.88 6763.76
S&P 500 ^GSPC $6040.43 34.55 0.57527 6147.43 4835.04
STOXX Europe 600 Technology Index SX8P.Z $860.29 3.48 0.40616 861.3 850.92
DAX Performance Index ^GDAXI $23987.56 -186.76 -0.77256 24479.42 17024.82
Jakarta Composite Index ^JKSE $7230.745 117.32 1.64928 7910.556 5882.605
CBOE S&P 500 3 Month Volatility ^VIX3M $19.94 -0.15 -0.74664 33.13 19.75
S&P 500 Health Care (Sector) ^SP500-35 $1577.37 17 1.08949 1672.39 1403.68
Dow Jones Industrial Average ^DJI $42866.86 105.09 0.24576 45073.63 36611.78
S&P/ASX 200 Materials ^AXMJ $16502.6 31.8 0.19307 18409.5 14116.5
S&P GSCI Index ^SPGSCI $543.5473 -2.5057 -0.45887 592.21002 492.56
Nikkei 225 ^N225 $38211.51 122.94 0.32277 42426.77 30792.74
OMX Helsinki 25 ^OMXH25 $4799.4155 12.7775 0.26694 4856.85 3925.4
FTSE 100 ^FTSE $8853.08 20.8 0.2355 8908.82 7544.83
Russell 1000 Value ^RLV $1877.6735 4.7139 0.25168 1968.31 1608.16
S&P/ASX 200 Health Care ^AXHJ $41918 433.7 1.04546 46712 38052
S&P/ASX 200 Info Tech ^AXIJ $2955.8 47.7 1.64025 2964.4 1925.1
WIG Index WIG.WA $102091.25 1746.36 1.74036 102669.03 100469.56
Dow Jones U.S. Total Stock Market Index ^DWCF $59744.36 320.1 0.53867 61079.41 47644.68
MOEX Russia Index IMOEX.ME $2722.37 -15.39 -0.56214 3371.06 2370.28
Dow Jones Brookfield Airports Infrastructure ^DJBAR $6660.48 -3.5698 -0.0536 6660.48 6660.48
SDAX Performance Index ^SDAXI $17071.83 40.89 0.24009 17096.69 12940.72
OMX Copenhagen 20 ^OMXC20 $1950.3674 65.717 3.48696 1951.7135 990.024
US Dollar Index DX-Y.NYB $99.045 0.106 0.10714 110.18 97.92
NASDAQ Composite ^IXIC $19714.9892 123.7532 0.63168 20204.58 14784.03
S&P/TSX Composite Index ^GSPTSE $26420.55 44.75 0.16966 26519.6 21466.6
Dow Jones Industrial Average Total Return ^DJITR $108210.64 306.38 0.28394 108334.9 107793.99
CBOE S&P 500 6 Month Volatility ^VIX6M $21.65 -0.17 -0.7791 38.99 18.17
CBOE UK 100 Price Return ^BUK100P $883.5512 4.7439 0.53981 892.47 751.9
BIST Kimya Petrol Plastik XKMYA.IS $10364.01 126.52 1.23585 10379.43 10269.42
S&P 500 Total Return ^SP500TR $13338.32 75.19 0.56691 13517.32 10652.02
BEL 20 ^BFX $4555.9 15.29 0.33674 4567.29 3814.8
FTSE/JSE Top 40 Expiry Index ^J20X.JO $84795.92 0 0 84795.92 84795.9
Dow Jones Brookfield Ports Infrastructure ^DJBPR $1860.71 3.11 0.1674 1860.71 1860.71
S&P/TSX Composite Index - Banks TXBA.TS $4945.24 12.15 0.2463 4952.29 3857.17
FTSE 250 ^FTMC $21389.46 103.55 0.48647 21786.2 17392.5
Hang Seng Index ^HSI $24162.87 -18.56 -0.07675311 24874.39 16441.44
FTSE 350 Index - Oil & Gas Prod ^NMX0530 $5252.07 -62.3901 -1.174 5314.46 5143.73
OMX Stockholm 30 Index ^OMXS30 $2512.2036 -0.6487 -0.02581529 2517.01 2502.73
NASDAQ Biotechnology ^NBI $4312.3 38.424 0.89904 4954.81 3568.35
FTSE China A50 Index XIN9.FGI $13395.2 -24.15 -0.17996 13510.57 13351.38
S&P/NZX 50 Index ^NZ50 $12605.9 41.48 0.33014 13270.01 11566.75
BIST Turizm XTRZM.IS $1372.73 20.33 1.50325 1373.54 1353.79
Top 40 USD Net TRI Index ^JN0U.JO $5401.97 18.63 0.34607 5437.6 3926.41
S&P 500 Mini SPX Options Index ^XSP $603.88 3.29 0.54779 614.74 483.5