Indexes

Ticker Name Price Change Change % 52 week high 52 week low
Dow Jones Brookfield Global Infrastructure ^DJBGIE $4151.78 -7.44 -0.17888 4169.62 4147.56
BIST Gida Icecek XGIDA.IS $11413.11 -94.46 -0.82085 11565.16 11390.24
BIST Hizmetler XUHIZ.IS $10453.47 -13.65 -0.13041 10500.24 10416.36
RTS Index RTSI.ME $1097.84 -23.71 -2.11404 1267.16 723
NYSE Biotechnology Index ^ICEBIO $321.6247 0.6022 0.18759 322.1991 318.6605
CBOE Silver ETF Volatility Index ^VXSLV $26.45 -1.96 -6.89898 27.88 25.66
CBOE Russell 2000 Volatility Index ^RVX $22.46 -0.39 -1.70678 48.34 16.19
IPC MEXICO ^MXX $57290.88 254.98 0.44705 59735.43 48769.88
S&P/ASX Small Ordinaries ^AXSO $3355.5 -23.1 -0.68372 3386.3 2680.4
CBOE 1-Day Volatility Index ^VIX1D $8.86 -1.17 -11.665 23.03 6.8
ICE BofAML MOVE Index ^MOVE $82.7473 0 0 140.03 48.26
S&P 500 Consumer Discretionary (Sector) ^SP500-25 $1817.77 14.1 0.78174 1822.74 1249.14
1/100 Dow Jones Industrial Average ^DJX $449.02 2.08 0.46539 449.44 446.51
CBOE Market Volatility SPX Bid ^VWB $14.8 -0.46 -3.01442 15.22 14.78
S&P 100 Index ^OEX $3140.76 9.59 0.30628 3146.19 2326.61
IDX30 IDX30.JK $410.761 -3.027 -0.73153 413.011 408.151
S&P/ASX 200 Communication ^AXTJ $1859.3 0.8 0.04304547 1892.6 1499.3
Dow Jones Global ex-U.S. Index ^W2DOW $338.22 -2.51 -0.73665 340.37 337.15
BIST Madencilik XMADN.IS $9601.34 -41.73 -0.43275 9708.97 9554.37
Russell 1000 Total Return ^RUITR $22092.596 112.709 0.51278 22100.148 22003.254
Wilshire 5000 Total Market Index ^W5000 $63879.227 318.827 0.50161 63898.48 48128.27
SET Index ^SET.BK $1217.15 4.66 0.38433 1695.99 1204.7
S&P 500 Industrials (Sector) ^SP500-20 $1311.05 12.73 0.9805 1311.98 788.64
S&P/TSX Capped Consumer Discretionary Index ^TTCD $339.99 0.23 0.06769484 340.03 337.62
Russell 2000 ^RUT $2261.8022 9.6696 0.42935 2466.49 1732.99
S&P 500 Information Technology (Sector) ^SP500-45 $5185.42 12.21 0.23602 5200.66 2188.2
Hang Seng China Enterprises Index ^HSCE $9150.49 -107.13 -1.15721 9295.86 5771.61
S&P 500 ESG Index (USD) ^SPXESUP $553.65 2.13 0.38621 554.38 421.04
S&P 500 Utilities (Sector) ^SP500-55 $429.08 1.1 0.25702 429.55 320.41
KOSPI Composite Index ^KS11 $3196.05 5.6 0.17552 3237.97 2284.72
Dow Jones Brookfield Toll Roads ^DJBTR $3170.16 13.0498 0.4133 3170.16 3170.16
S&P BSE Sensex ^BSESN $81463.09 -721.08 -0.8774 85978.25 71425.01
Tadawul All Shares Index ^TASI.SR $10945.8 -38.13 -0.34714 13949.13 9930.86
MSCI World Index MSCIWORLD $4127.47 3.22 0.0780748 4131.8 3155.7
NYSE American Composite Index ^XAX $6055.156 -17.7307 -0.29196 6116.26 4334.81
BIST Insaat XINSA.IS $16861.2 428.5 2.60761 16929.79 16496.31
SSE Composite Index 000001.SS $3593.6553 -12.0716 -0.33479 3674.405 2689.695
BIST Ticaret XTCRT.IS $24737.38 -1.16 -0.00468904 24868.4 24598.19
S&P/TSX 60 Index TX60.TS $1635.17 7.95 0.48856 1636.57 1626.79
Dow Jones Utility Average ^DJU $1082.5 -0.36 -0.03324529 1101.95 928.75
Dow Jones Transportation Average ^DJT $16364.85 183.1 1.13152 17845.72 12470.8
Thomson Reuters/CoreCommodity CRB Total Return Index ^TRCCRBTR $372.39 -2.57 -0.68541 372.39 372.39
BIST Ulastirma XULAS.IS $37269.25 -493.73 -1.30744 37833.32 37269.25
KOSPI 200 Index KOSPI200.KS $430.78 0.75 0.17441 437.02 303.41
S&P 500 Real Estate (Sector) ^SP500-60 $268.52 0.04 0.01489869 312.16 215.81
CBOE 20+ Year Treasury Bond ETF Volatility Index ^VXTLT $15.76 -0.36 -2.23325 16.22 15.63
CBOE VIX Volatility Index ^VVIX $90.58 0.83 0.92479 192.49 59.31
NYSE Arca Tech 100 Index ^PSE $7720.25 12.584 0.16327 7730.8164 5698.84
Nikkei 300 ^N300 $632.09 -6.23 -0.976 638.32 471.91
STI Index ^STI $4261.06 -11.99 -0.2806 4273.05 3198.4399
AEX Index ^AEX $905.37 -7.98 -0.87371 952.45 784.66
BIST 50 XU050.IS $9392.21 -53.94 -0.57103 9467.38 9377.02
Parallel Market Capped Index ^NOMUC.SR $26898.25 120.1 0.4485 26898.25 26663.34
S&P/TSX Global Mining Index TXGM.TS $147.27 0.62 0.42278 147.46 145.76
STOXX Banks EUR Price Index SX7E.Z $211.72 -0.36 -0.16975 212.44 210.48
BIST TUM-100 XTUMY.IS $46947.61 89.55 0.19111 47111.25 46854.66
Treasury Yield 10 Years Index ^TNX $4.384 -0.024 -0.54446 4.997 3.345
S&P/TSX Venture Composite Index ^SPCDNX $801.15 -1.78 -0.22169 814.73 533.73
FTSE TWSE Taiwan 50 Index ^TSE50 $20283.43 -9.57 -0.04715912 20416.01 20213.68
NYSE Composite ^NYA $20958.252 104.834 0.50272 20959.271 16820.11
S&P 500 ESG Index ^SPESG $553.52 2 0.36263 554.38 421.04
S&P Merval ^MERV $2197098.38 62011.85 2.90442 2867775 1333622
Oslo Bors All-Share Index ^OSEAX $1863.84 -12.62 -0.67254 1879.45 1862.52
Russell 1000 ^RUI $3496.74 15.24 0.43774 3500.37 2640.72
Euronext 100 ^N100 $1591.26 -0.31 -0.01947762 1619.43 1336.73
Dow Jones Global Index ^W1DOW $707.42 0.22 0.0311086 707.92 704.7
CBOE Implied Correlation Index ^COR3M $16.95 -0.3 -1.73913 17.67 16.91
S&P/ASX 200 Energy ^AXEJ $9297.5 164.7 1.80339 10151.9 6388.9
S&P Global Natural Resources Index ^SPGNRUP $3127.22 1.69 0.05407083 3128.41 3108.9
BIST 100-30 XYUZO.IS $18292.18 -23.37 -0.1276 18408.72 18236.41
Treasury Yield 30 Years Index ^TYX $4.926 -0.0230008 -0.46476 5.152 3.717
NASDAQ Transportation ^TRAN $6800.2602 84.5962 1.25968 7812.86 5262.87
TA 125 Index ^TA125.TA $3115.02 -37.44 -1.18764 3156.35 1864.03
NASDAQ Germany Mid Cap Index ^NQDEMC $2779.5916 -14.7044 -0.52623 2788.89 2758.81
S&P Equal Weight Index ^SPXEW $7610.68 40.57 0.53592 7612.31 6096.6
S&P 500 Index ^SPX $6388.65 25.29 0.39743 6395.79 4835.04
FTSE Italia All-Share Index ITLMS.MI $43247.67 118.61 0.27501 43665.89 32950.86
S&P/ASX 50 ^AFLI $8451.8 -43.4 -0.51088 8577.4 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 $9196.5 -41.9 -0.45354 9676.6 7487.4
TSEC Weighted Index ^TWII $23364.38 -9.35 -0.04000217 23943.95 17306.97
SMI PR ^SSMI $11955.73 -90.05 -0.74756 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 $167.48 7.25 4.52475 168.57 159.03
OMX Helsinki_GI ^OMXHGI $36283.773 14.828 0.04088346 36374.24 28817.55
S&P/ASX 200 Consumer Staples ^AXSJ $11966.3 -29.8 -0.24841 13006.2 11236.1
CBOE Volatility Index ^VIX $14.93 -0.46 -2.98895 65.73 12.7
NYSE International 100 Index ^NYITR $19705.012 28.682 0.14577 19710.822 19562.543
S&P 500 Financials (Sector) ^SP500-40 $888.6 6.35 0.71975 889.54 562.29
WIG20 Index WIG20.WA $2962.94 -5.4 -0.18192 2962.94 2936
Alerian MLP Index ^AMZ $306.6405 -0.1119 -0.03647893 307.4782 62.59
S&P 100 Index (European Style) ^XEO $3140.77 9.61 0.30692 3146.19 3132.01
S&P 500 Materials (Sector) ^SP500-15 $580.45 6.73 1.17305 580.86 492.4
S&P/ASX 200 Consumer Discretionary ^AXDJ $4139.1 -6.2 -0.14957 4284.7 3448.9
CBOE Market Volatility SPX Offer Price Index ^VWA $15.07 -0.45 -2.89948 15.56 15.03
Nifty Bank Index ^NSEBANK $56528.9 -537.15 -0.94128 57628.4 47702.9
S&P Euro Bund Futures Excess Return Index ^SPEUBDP $189.52 -0.38 -0.20011 189.63 189.27
S&P 500 Consumer Staples (Sector) ^SP500-30 $889.3 1.26 0.14189 889.96 706.08
Russell Midcap Total Return ^RMCCTR $28059.479 65.823 0.23514 28059.479 28059.479
CBOE Gold Volatitity Index ^GVZ $17.05 -0.77 -4.32099 29.9 14.28
FTSE 350 ^FTLC $5007.43 -9.74 -0.19413 5026.7 4118.09
TecDAX Total Revenue ^TECDAX $3855.7 -7.43 -0.19233 3994.94 3010.36
CBOE Crude Oil Volatility Index ^OVX $32.88 0.51 1.57553 74.41 25.82
IBOVESPA ^BVSP $133474.58 -333.0106 -0.24887 141537 118223
Dow Jones Brookfield Global Infrastructure Plus ^DJBGIPUP $1494.31 -3.48 -0.23234 1497.28 1490.11
CBOE Far Term VIX Index ^VIF $15.39 -0.46 -2.90221 63.96 13.2
CES China HK Mainland Index 512.HK $6925.1074 -92.0346 -1.31157 6983.0283 6904.0034
NIFTY 50 ^NSEI $24837 -225.1 -0.89817 26277.35 21743.65
Russell 2000 Total Return ^RUTTR $12322.65 53.069 0.43252 12326.882 12228.152
Euro STOXX 50 ^STOXX50E $5352.16 -3.04 -0.05676725 5568.19 4473.94
S&P/TSX Capped Industrials Index ^TTIN $485.46 3.36 0.69695 485.74 482.69
Solactive Equal Weight Canada Oil & Gas Index DE000SLA30S3.SG $186.93 -0.61 -0.32526 193.61 159.27
CSI National Defense 399967.SZ $11987.239 16.364 0.1367 11990.627 11884.454
BVP Nasdaq Emerging Cloud Index ^EMCLOUD $1756.4294 12.1012 0.69375 1765.456 1745.3044
FTSE 350 Oil. Gas and Coal Index NMX601010.FGI $8328.32 10.8 0.12985 9298.34 7026.47
Austrian Traded Index in EUR ^ATX $4575.47 9.48 0.20762 4580.2 3393.8101
Russell 1000 Growth ^RLG $4430.477 25.1196 0.57021 4437.5146 1287.39
NASDAQ 100 ^NDX $23272.2458 52.381 0.22559 23326.297 16542.2
S&P/ASX 200 ^AXJO $8666.9 -42.5 -0.48798 8776.4 7169.2
IBEX 35 ^IBEX $14237.3 -19.2 -0.13468 14368.9 10299
CBOE Near-term VIX Index ^VIN $14.73 -0.56 -3.66252 70.11 12.41
FTSE Bursa Malaysia KLCI ^KLSE $1533.76 -6.56 -0.42589 1684.6801 1386.63
13 Week Treasury Bill Index ^IRX $4.245 0 0 5.348 4.237
S&P Mid-Cap 400 Index ^MID $3218.32 28.93 0.90707 3220.24 1676.57
BIST 100 XU100.IS $10642.6 -46.45 -0.43456 10948.1 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 $3635.3518 18.2432 0.50436 3636.5303 2745.36
Dow Jones U.S. Semiconductors Index ^DJUSSC $24425.37 -10.87 -0.04448311 24537.65 24300.45
STOXX Europe 600 ^STOXX $549.95 -1.6 -0.29009 565.18 464.26
NASDAQ 100 Total Return Index ^XNDX $28219.503 63.543 0.22568 28285.045 28124.613
Dow Jones Shanghai Index ^DJSH $484.3 0.95 0.19654 507.45001 364.98001
BIST Metal Ana XMANA.IS $17731.52 -88.87 -0.4987 17951.2 17707.24
All Ordinaries ^AORD $8934.3 -45.1 -0.50226 9024.9 7343.7
MDAX Performance Index ^MDAXI $31484.37 -149.19 -0.47162 31752.97 23135.2
Russell 3000 Total Return ^RUATR $21153.78 107.212 0.5094 21160.639 21065.537
S&P 100 Global Index ^OOI $4559.78 2.73 0.05990718 4562.69 4541.91
S&P Biotechnology Select Industry Index ^SPSIBI $6823.12 5.34 0.07832462 6850.05 6762.72
S&P/ASX 200 Utilities ^AXUJ $9770.7 5.7 0.05837174 9815.4 8080.6
BIST Fin Kir Faktoring XFINK.IS $15845.12 -153.14 -0.95723 16414.43 15573.61
CBOE NASDAQ 100 Volatility ^VXN $17.17 -0.55 -3.10384 52.17 15.05
EGX 30 Price Return Index ^CASE30 $34125.1 321.8 0.95198 34125.1 33723.1
S&P 500 Communication Services ^SP500-50 $380.21 -0.69 -0.18115 382.52 211.93
S&P/ASX 200 Net Total Return ^AXNT $107898.1 -529.8 -0.48862 109261.8 88818.2
S&P/ASX 200 Industrials ^AXNJ $8327.8 -2 -0.02401018 8463.2 6801.8
S&P 500 Energy (Sector) ^GSPE $666 -2.66 -0.39781 670.21 338.39
BIST Banka XBANK.IS $15999.38 -69.37 -0.43171 17131.7 11190.9
FTSE MIB Index FTSEMIB.MI $40726.26 126.58 0.31178 41136.28 30653
Treasury Yield 5 Years Index ^FVX $3.95 -0.021 -0.52883 4.988 3.282
CAC 40 ^FCHI $7834.58 16.3 0.20849 8257.88 6763.76
S&P 500 ^GSPC $6389.59 26.24 0.41236 6395.82 4835.04
STOXX Europe 600 Technology Index SX8P.Z $812.72 -5.26 -0.64305 815.18 809.78
DAX Performance Index ^GDAXI $24217.5 -78.43 -0.32281 24639.1 17024.82
Jakarta Composite Index ^JKSE $7543.503 12.601 0.16732 7910.556 5882.605
CBOE S&P 500 3 Month Volatility ^VIX3M $18.32 -0.24 -1.2931 33.13 18.26
S&P 500 Health Care (Sector) ^SP500-35 $1588.67 7.86 0.49721 1672.39 1403.68
Dow Jones Industrial Average ^DJI $44901.91 207.99 0.46537 45073.63 36611.78
S&P/ASX 200 Materials ^AXMJ $17139.1 -301.1 -1.72647 18409.5 14116.5
S&P GSCI Index ^SPGSCI $545.077 -3.6523 -0.66559 591.22 492.56
Nikkei 225 ^N225 $41456.23 -370.11 -0.88487 42065.83 30792.74
OMX Helsinki 25 ^OMXH25 $4944.1274 7.2631 0.14712 4957.35 3925.4
FTSE 100 ^FTSE $9120.31 -18.06 -0.19763 9158.21 7544.83
Russell 1000 Value ^RLV $1959.591 8.5967 0.44063 1968.31 1608.16
S&P/ASX 200 Health Care ^AXHJ $44891.9 -198.6 -0.44045 46712 38052
S&P/ASX 200 Info Tech ^AXIJ $2992.5 7.4 0.2479 3007.8 1925.1
WIG Index WIG.WA $108552.82 -137.25 -0.12628 108552.82 107714.89
Dow Jones U.S. Total Stock Market Index ^DWCF $63206.74 281.47 0.44731 63260.64 47644.68
MOEX Russia Index IMOEX.ME $2772.39 -35.3 -1.25726 3371.06 2370.28
Dow Jones Brookfield Airports Infrastructure ^DJBAR $6660.48 -3.5698 -0.0536 6660.48 6660.48
SDAX Performance Index ^SDAXI $17829.48 -69.49 -0.38823 18206.72 12940.72
OMX Copenhagen 20 ^OMXC20 $1805.4385 11.7243 0.65363 2807.7011 1497.61
US Dollar Index DX-Y.NYB $97.674 0.297 0.305 110.18 96.38
NASDAQ Composite ^IXIC $21108.3168 50.3578 0.23914 21159.803 14784.03
S&P/TSX Composite Index ^GSPTSE $27494.22 121.96 0.44556 27516.03 21659.3
Dow Jones Industrial Average Total Return ^DJITR $113516.12 554.4 0.49079 113593.42 112854.04
CBOE S&P 500 6 Month Volatility ^VIX6M $20.33 -0.24 -1.16675 38.99 18.17
CBOE UK 100 Price Return ^BUK100P $911.0153 -1.252 -0.13724 913.8389 751.9
BIST Kimya Petrol Plastik XKMYA.IS $11961.06 -42.79 -0.35647 12096.24 11875.09
S&P 500 Total Return ^SP500TR $14129.23 57.78 0.41062 14143.83 10652.02
BEL 20 ^BFX $4609.47 -7.85 -0.17001 4635.07 3826.8799
FTSE/JSE Top 40 Expiry Index ^J20X.JO $89613 0 0 106049.11 83818.53
Dow Jones Brookfield Ports Infrastructure ^DJBPR $1860.71 3.11 0.1674 1860.71 1860.71
S&P/TSX Composite Index - Banks TXBA.TS $5211.44 26.96 0.52001 5222.23 3939.9
FTSE 250 ^FTMC $22117.98 -37.43 -0.16894 22182.78 17392.49
Hang Seng Index ^HSI $25388.35 -278.84 -1.08637 25735.89 16441.44
FTSE 350 Index - Oil & Gas Prod ^NMX0530 $5252.07 -62.3901 -1.174 5314.46 5143.73
OMX Stockholm 30 Index ^OMXS30 $2606.3176 6.0978 0.23451 2606.3176 2584.969
NASDAQ Biotechnology ^NBI $4552.571 4.278 0.09405727 4954.81 3568.35
FTSE China A50 Index XIN9.FGI $13965.06 -90.72 -0.64543 14055.78 13931.57
S&P/NZX 50 Index ^NZ50 $12853.46 48.33 0.37743 13270.01 11738.12
BIST Turizm XTRZM.IS $1666.05 5.86 0.35297 1667.46 1647.32
Top 40 USD Net TRI Index ^JN0U.JO $5520.77 -116 -2.05792 5695.96 3926.41
S&P 500 Mini SPX Options Index ^XSP $638.86 2.53 0.39759 639.58 483.5