Indexes

Ticker Name Price Change Change % 52 week high 52 week low
Dow Jones Brookfield Global Infrastructure ^DJBGIE $4212.89 -10.71 -0.25358 4229.53 4202.48
BIST Gida Icecek XGIDA.IS $10763.02 -124.66 -1.14496 15061.59 9721.33
BIST Hizmetler XUHIZ.IS $10068.2 11.32 0.11256 10675.26 8381.49
RTS Index RTSI.ME $1089.86 -1.24 -0.11365 1267.16 723
NYSE Biotechnology Index ^ICEBIO $303.961 -1.5797 -0.51702 307.648 303.5245
CBOE Silver ETF Volatility Index ^VXSLV $31.21 -31.21 -100 31.21 31.21
CBOE Russell 2000 Volatility Index ^RVX $22.47 -0.18 -0.7947 48.34 16.19
IPC MEXICO ^MXX $57767.33 -331.18 -0.57003 59735.43 48769.88
S&P/ASX Small Ordinaries ^AXSO $3278.4 27.5 0.84592 3291 2680.4
CBOE 1-Day Volatility Index ^VIX1D $13.92 -2.03 -12.72727 82.48 5.02
ICE BofAML MOVE Index ^MOVE $91.2179 0 0 140.03 48.26
S&P 500 Consumer Discretionary (Sector) ^SP500-25 $1727.52 -17.79 -1.0193 1756.2 1249.14
1/100 Dow Jones Industrial Average ^DJX $428.66 -0.01 -0.0023328 431.16 427.39
CBOE Market Volatility SPX Bid ^VWB $17.04 0.3 1.79211 17.9 14.42
S&P 100 Index ^OEX $2948.87 -8.94 -0.30225 3004.07 2326.61
IDX30 IDX30.JK $419.808 -1.569 -0.37235 422.251 418.72
S&P/ASX 200 Communication ^AXTJ $1853.4 6.1 0.33021 1858.4 1474.7
Dow Jones Global ex-U.S. Index ^W2DOW $328.11 1.17 0.35786 328.83 326.74
BIST Madencilik XMADN.IS $9462.83 327.3 3.58271 9785.95 5628.67
Russell 1000 Total Return ^RUITR $20768.084 -75.508 -0.36226 20916.27 20725.828
Wilshire 5000 Total Market Index ^W5000 $60131.43 -223.722 -0.37068 61667.52 48128.27
SET Index ^SET.BK $1141.71 0.13 0.01138773 1695.99 1139.64
S&P 500 Industrials (Sector) ^SP500-20 $1217.77 0.33 0.02710606 1221.64 788.64
S&P/TSX Capped Consumer Discretionary Index ^TTCD $326.23 5.56 1.73387 330.81 323.57
Russell 2000 ^RUT $2149.4282 -6.979 -0.32364 2466.49 1732.99
S&P 500 Information Technology (Sector) ^SP500-45 $4680 -13.18 -0.28083 4722.53 2188.2
Hang Seng China Enterprises Index ^HSCE $8823.78 -41.94 -0.47306 9211.13 5771.61
S&P 500 ESG Index (USD) ^SPXESUP $519.94 -1.97 -0.37746 538.29 421.04
S&P 500 Utilities (Sector) ^SP500-55 $408.4 0.18 0.04409387 409.99 320.41
KOSPI Composite Index ^KS11 $2928.59 21.55 0.7413 2932.11 2284.72
Dow Jones Brookfield Toll Roads ^DJBTR $3170.16 13.0498 0.4133 3170.16 3170.16
S&P BSE Sensex ^BSESN $82515.14 123.42 0.1498 85978.25 71425.01
Tadawul All Shares Index ^TASI.SR $11005.02 0.49 0.00445271 13949.13 9930.86
MSCI World Index MSCIWORLD $3931.25 1.89 0.04809944 3948.2 3155.7
NYSE American Composite Index ^XAX $5658.5103 112.8493 2.03491 5662.4976 4334.81
BIST Insaat XINSA.IS $15761.25 283.3 1.83035 16224.75 9249.5498
SSE Composite Index 000001.SS $3404.5117 2.1958 0.06453839 3674.405 2689.695
BIST Ticaret XTCRT.IS $24084.49 -27.41 -0.11368 29618.529 20036.44
S&P/TSX 60 Index TX60.TS $1583.01 6.11 0.38747 1586.99 1578.86
Dow Jones Utility Average ^DJU $1028.9 1.13 0.10995 1086.52 897.35
Dow Jones Transportation Average ^DJT $14928.14 -242.95 -1.6014 17845.72 12470.8
Thomson Reuters/CoreCommodity CRB Total Return Index ^TRCCRBTR $371.5 4.65 1.26755 371.5 371.5
BIST Ulastirma XULAS.IS $36852.77 -61.57 -0.16679 40968.51 30748.59
KOSPI 200 Index KOSPI200.KS $392.06 2.27 0.58236 400.31 303.41
S&P 500 Real Estate (Sector) ^SP500-60 $262.78 -1.44 -0.545 312.16 215.81
CBOE 20+ Year Treasury Bond ETF Volatility Index ^VXTLT $15.97 -0.74 -4.42849 36.37 12.68
CBOE VIX Volatility Index ^VVIX $99.14 7.08 7.69064 192.49 68.09
NYSE Arca Tech 100 Index ^PSE $7436.0405 -31.7095 -0.42462 7494.4624 5698.84
Nikkei 300 ^N300 $597.31 -2.84 -0.47322 633.16998 471.91
STI Index ^STI $3926.94 7.89 0.20132 4005.18 3198.4399
AEX Index ^AEX $935.5 -3.13 -0.33346 952.45 784.66
BIST 50 XU050.IS $8564.87 26.97 0.31589 9944.5 7577
Parallel Market Capped Index ^NOMUC.SR $27223.71 -84.03 -0.30771 27345.77 27087.99
S&P/TSX Global Mining Index TXGM.TS $136.75 0.19 0.13913 137.22 135.91
STOXX Banks EUR Price Index SX7E.Z $200.83 0.29 0.14461 202.04 199.54
BIST TUM-100 XTUMY.IS $41507.69 89.67 0.2165 41531.45 29775.12
Treasury Yield 10 Years Index ^TNX $4.416 -0.058 -1.29638 4.997 3.345
S&P/TSX Venture Composite Index ^SPCDNX $721.46 4.16 0.57995 729.89 533.73
FTSE TWSE Taiwan 50 Index ^TSE50 $18959 -222.23 -1.15858 19181.23 18924.27
NYSE Composite ^NYA $20097.4 -17.4104 -0.08655513 20332.5 16820.11
S&P 500 ESG Index ^SPESG $519.8 -2.11 -0.40428 538.29 421.04
S&P Merval ^MERV $2171272.5 -31394.82 -1.42531 2867775 1333622
Oslo Bors All-Share Index ^OSEAX $1846.96 12.95 0.7061 1849.51 1831.68
Russell 1000 ^RUI $3297.11 -8.749 -0.26465 3373.02 2640.72
Euronext 100 ^N100 $1594.11 -3.56 -0.22282 1619.43 1336.73
Dow Jones Global Index ^W1DOW $674.54 0.41 0.06081913 676.95 672.92
CBOE Implied Correlation Index ^COR3M $19.55 -0.07 -0.35678 93.36 3.4
S&P/ASX 200 Energy ^AXEJ $8361 125 1.51773 10545.8 6388.9
S&P Global Natural Resources Index ^SPGNRUP $2995.9 7.08 0.23688 3000.18 2981.04
BIST 100-30 XYUZO.IS $16669.36 68.88 0.41493 20517.551 14736.16
Treasury Yield 30 Years Index ^TYX $4.909 -0.031 -0.62753 5.152 3.717
NASDAQ Transportation ^TRAN $6251.5912 -130.9332 -2.05143 7812.86 5262.87
TA 125 Index ^TA125.TA $2754.4 11.93 0.43501 2770.17 1864.03
NASDAQ Germany Mid Cap Index ^NQDEMC $2681.608 22.7437 0.85539 2694.32 2654.74
S&P Equal Weight Index ^SPXEW $7231.03 -30.97 -0.42647 7612.31 6096.6
S&P 500 Index ^SPX $6022.25 -16.56 -0.27423 6147.43 4835.04
FTSE Italia All-Share Index ITLMS.MI $42669.81 -21.92 -0.05134484 42825.07 23017.3
S&P/ASX 50 ^AFLI $8429.1 11.2 0.13305 8468.2 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 $9431 25.7 0.27325 9470.9 7472.2
TSEC Weighted Index ^TWII $22283.6 -186.5 -0.82999 24416.67 17306.97
SMI PR ^SSMI $12315.81 -36.08 -0.2921 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 $144.46 1.97 1.38255 144.46 142.05
OMX Helsinki_GI ^OMXHGI $35401.23 -31.38 -0.08856249 35574.2 28817.55
S&P/ASX 200 Consumer Staples ^AXSJ $12512.5 11.2 0.08959068 13006.2 11236.1
CBOE Volatility Index ^VIX $17.26 0.31 1.82891 35.05 15.53
NYSE International 100 Index ^NYITR $18939.727 9.3518 0.04940103 19042.781 18914.535
S&P 500 Financials (Sector) ^SP500-40 $846.06 -1.15 -0.13574 851.92 562.29
WIG20 Index WIG20.WA $2779.83 -14.2 -0.50823 2897.73 2079.99
Alerian MLP Index ^AMZ $306.2006 3.2376 1.06865 306.3976 62.59
S&P 100 Index (European Style) ^XEO $2948.84 -8.96 -0.30293 2969.08 2938.8
S&P 500 Materials (Sector) ^SP500-15 $553.52 -5.47 -0.97855 580.07 492.4
S&P/ASX 200 Consumer Discretionary ^AXDJ $4148.8 -13.1 -0.31476 4284.7 3448.9
CBOE Market Volatility SPX Offer Price Index ^VWA $17.47 0.32 1.86589 18.31 15.45
Nifty Bank Index ^NSEBANK $56459.75 -169.35 -0.29905 57049.5 47702.9
S&P Euro Bund Futures Excess Return Index ^SPEUBDP $191.69 -0.04 -0.02086267 191.94 191.29
S&P 500 Consumer Staples (Sector) ^SP500-30 $898.87 -3.4 -0.37683 901.09 706.08
Russell Midcap Total Return ^RMCCTR $26748.064 88.594 0.33232 26748.064 26748.064
CBOE Gold Volatitity Index ^GVZ $19.16 0.16 0.84211 29.9 13.93
FTSE 350 ^FTLC $4864.89 6.51 0.134 4875.9 4118.1
TecDAX Total Revenue ^TECDAX $3912.54 -13.4 -0.34132 3973.18 3010.36
CBOE Crude Oil Volatility Index ^OVX $43.24 8.19 23.36662 63.43 22.75
IBOVESPA ^BVSP $137128.04 691.97 0.50718 140382 118223
Dow Jones Brookfield Global Infrastructure Plus ^DJBGIPUP $1468.65 4.09 0.27926 1471.01 1462.68
CBOE Far Term VIX Index ^VIF $17.77 0.76 4.46796 34.97 15.59
CES China HK Mainland Index 512.HK $6702.8365 -33.9265 -0.5036 6753.9214 6666.573
NIFTY 50 ^NSEI $25141.4 37.2 0.14818 26277.35 21743.65
Russell 2000 Total Return ^RUTTR $11692.0625 -37.7085 -0.32148 11806.611 11678.392
Euro STOXX 50 ^STOXX50E $5393.15 -22.23 -0.4105 5568.19 4473.94
S&P/TSX Capped Industrials Index ^TTIN $479.05 -0.46 -0.09593126 480.41 477.02
Solactive Equal Weight Canada Oil & Gas Index DE000SLA30S3.SG $186.92 2.14 1.15813 193.61 159.27
CSI National Defense 399967.SZ $10710.0737 -20.1903 -0.18816 10755.4795 10651.525
BVP Nasdaq Emerging Cloud Index ^EMCLOUD $1725.1226 -19.6781 -1.12781 1747.9406 1722.4419
FTSE 350 Oil. Gas and Coal Index NMX601010.FGI $7991.32 -33.14 -0.41299 8046.32 7964.6
Austrian Traded Index in EUR ^ATX $4391.53 -2.62 -0.05962473 4475.67 3393.81
Russell 1000 Growth ^RLG $4111.968 -18.291 -0.44285 4151.4297 1287.39
NASDAQ 100 ^NDX $21860.8014 -81.1186 -0.3697 22222.61 16542.2
S&P/ASX 200 ^AXJO $8610.5 18.4 0.21415 8639.1 7169.2
IBEX 35 ^IBEX $14134.1 -87 -0.61177 14370.8 10298.7
CBOE Near-term VIX Index ^VIN $17.36 1.05 6.43777 35.35 15.37
FTSE Bursa Malaysia KLCI ^KLSE $1525.94 2.1 0.13781 1684.6801 1386.63
13 Week Treasury Bill Index ^IRX $4.25 -0.002 -0.04705882 5.348 4.243
S&P Mid-Cap 400 Index ^MID $3052.29 -14.76 -0.48124 3078.42 1676.57
BIST 100 XU100.IS $9686.11 26.8 0.27745 11252.11 8566.62
Ossiam Japan ESG Low Carbon Minimum Variance UCITS ETF 1C (EUR) OSXJ.DE $109.96 0 0 110.8 109.96
Russell 3000 ^RUA $3423.4534 -12.4311 -0.3618 3511.9 2745.36
Dow Jones U.S. Semiconductors Index ^DJUSSC $21034.34 -3.13 -0.01487821 21238.47 20881.57
STOXX Europe 600 ^STOXX $551.64 -1.48 -0.26757 565.18 464.26
NASDAQ 100 Total Return Index ^XNDX $26492.7948 -98.1452 -0.36909 26712.182 26389.14
Dow Jones Shanghai Index ^DJSH $466.65 -0.16 -0.03427519 507.45001 364.98001
BIST Metal Ana XMANA.IS $16444.06 -19.65 -0.11935 19555.859 14120.89
All Ordinaries ^AORD $8839.1 19.4 0.21996 8882.7 7343.7
MDAX Performance Index ^MDAXI $30631.7 82.88 0.2713 31384.62 23135.2
Russell 3000 Total Return ^RUATR $19893.656 -71.971 -0.36047 20037.543 19854.654
S&P 100 Global Index ^OOI $4247.95 -11.54 -0.27092 4274.88 4237.9
S&P Biotechnology Select Industry Index ^SPSIBI $6576.71 -71.42 -1.07429 6697.42 6572.58
S&P/ASX 200 Utilities ^AXUJ $9249.9 32.7 0.35477 9723.1 8080.6
BIST Fin Kir Faktoring XFINK.IS $10187.31 272.07 2.74396 10267.53 3085.11
CBOE NASDAQ 100 Volatility ^VXN $20.38 0.56 2.82543 52.17 6.48
EGX 30 Price Return Index ^CASE30 $32935.2 31.1 0.0945171 33088.1 32879.8
S&P 500 Communication Services ^SP500-50 $366.15 -2.13 -0.57836 370.3 211.93
S&P/ASX 200 Net Total Return ^AXNT $107087.6 234.3 0.21927 107438.1 88818.2
S&P/ASX 200 Industrials ^AXNJ $8422.6 31.9 0.38018 8453 6661.7
S&P 500 Energy (Sector) ^GSPE $655 9.6 1.48745 655.8 338.39
BIST Banka XBANK.IS $13689.21 -25.21 -0.18382 17131.67 11190.85
FTSE MIB Index FTSEMIB.MI $40180.24 -27.33 -0.06797227 40709 30653
Treasury Yield 5 Years Index ^FVX $4.016 -0.068 -1.66503 4.988 3.282
CAC 40 ^FCHI $7775.9 -28.43 -0.36428 8257.88 6763.76
S&P 500 ^GSPC $6023.72 -15.09 -0.24988 6147.43 4835.04
STOXX Europe 600 Technology Index SX8P.Z $859.51 -0.78 -0.0906671 865.59 858.41
DAX Performance Index ^GDAXI $23948.9 -38.66 -0.16117 24479.42 17024.82
Jakarta Composite Index ^JKSE $7222.064 -0.392 -0.00542752 7910.56 5882.61
CBOE S&P 500 3 Month Volatility ^VIX3M $20.3 0.36 1.80542 45.03 13.89
S&P 500 Health Care (Sector) ^SP500-35 $1577.97 0.6 0.038038 1672.39 1403.68
Dow Jones Industrial Average ^DJI $42865.78 -1.1 -0.00256608 45073.63 36611.78
S&P/ASX 200 Materials ^AXMJ $16598.7 -8.5 -0.05118262 18409.5 14116.5
S&P GSCI Index ^SPGSCI $551.7463 -0.2703 -0.04896592 592.21 492.56
Nikkei 225 ^N225 $38149.49 -271.7 -0.70716 42426.77 30792.74
OMX Helsinki 25 ^OMXH25 $4794.435 -4.9805 -0.10377 4856.85 3925.4
FTSE 100 ^FTSE $8864.35 11.27 0.1273 8908.8 7544.8
Russell 1000 Value ^RLV $1875.5496 -4.8039 -0.25548 1968.31 1608.16
S&P/ASX 200 Health Care ^AXHJ $41774.5 203.6 0.48977 46712 38052
S&P/ASX 200 Info Tech ^AXIJ $2925.1 13.4 0.46021 2968.9 1925.1
WIG Index WIG.WA $101699.25 -392 -0.38397 105302.83 75857.56
Dow Jones U.S. Total Stock Market Index ^DWCF $59576.6 -151.77 -0.2541 61079.41 47644.68
MOEX Russia Index IMOEX.ME $2733.2 10.83 0.39782 3371.06 2370.28
Dow Jones Brookfield Airports Infrastructure ^DJBAR $6660.48 -3.5698 -0.0536 6660.48 6660.48
SDAX Performance Index ^SDAXI $17141.42 69.59 0.40763 17214.82 12940.72
OMX Copenhagen 20 ^OMXC20 $1945.5375 -4.8299 -0.24764 1954.5782 990.024
US Dollar Index DX-Y.NYB $98.384 -0.666 -0.67239 110.18 97.92
NASDAQ Composite ^IXIC $19615.8761 -99.1119 -0.50272 20204.58 14784.03
S&P/TSX Composite Index ^GSPTSE $26528.86 102.55 0.38806 26586.76 21466.6
Dow Jones Industrial Average Total Return ^DJITR $108190.71 4.15 0.00383597 108810.95 107864.44
CBOE S&P 500 6 Month Volatility ^VIX6M $21.81 0.21 0.97222 38.7 16.24
CBOE UK 100 Price Return ^BUK100P $884.129 0.578 0.06541784 892.47 751.9
BIST Kimya Petrol Plastik XKMYA.IS $10350.96 -13.05 -0.12592 13274.01 9724.48
S&P 500 Total Return ^SP500TR $13302.31 -33.98 -0.25479 13517.32 10652.02
BEL 20 ^BFX $4538.65 -17.25 -0.37863 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 $4919.95 -25.29 -0.5114 4954 3857.17
FTSE 250 ^FTMC $21428.54 39.08 0.18271 21786.2 17392.5
Hang Seng Index ^HSI $24251.22 -115.73 -0.47495 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 $2499.4404 -12.7632 -0.50805 2521.6992 2499.007
NASDAQ Biotechnology ^NBI $4275.6 -36.7237 -0.8516 4954.81 3568.35
FTSE China A50 Index XIN9.FGI $13507.64 112.44 0.83941 13572.28 13395.2
S&P/NZX 50 Index ^NZ50 $12583.78 -22.15 -0.17571 13270.01 11566.75
BIST Turizm XTRZM.IS $1366.55 -6.18 -0.4502 1595.23 1136.99
Top 40 USD Net TRI Index ^JN0U.JO $5369.83 -32.14 -0.59497 5437.6 3926.41
S&P 500 Mini SPX Options Index ^XSP $602.22 -1.66 -0.27489 614.74 483.5