Dive into comprehensive fundamental & technical analysis for over 170 indices. If you are new to indices and want to learn more about them, check out our article to gain a better understanding of indices and how to invest in them.
Dow Jones Industrial Average (DJIA)
symbol ▼ | name ▼ | price ▼ | changes percentage ▼ | change ▼ | day low ▼ | day high ▼ | year high ▼ | year low ▼ | market cap ▼ | price avg ▼ | price avg ▼ | exchange ▼ | volume ▼ | avg volume ▼ | open ▼ | previous close ▼ | eps ▼ | pe ▼ | earnings announcement ▼ | shares outstanding ▼ | timestamp ▼ |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
^DJBGIE | Dow Jones Brookfield Global Infrastructure | 4,292 | -1.07 | -46.2 | 4288.99 | 4300.85 | 4300.85 | 4288.99 | 0.0 | 4297.19421 | 4150.30571 | INDEX | 0 | 0.0 | 4288.41 | 4337.85 | None | None | None | None | 2025-02-18 13:05:44 |
XGIDA.IS | BIST Gida Icecek | 10,899 | -0.23 | -24.92 | 10853.29 | 10928.14 | 10928.14 | 10853.29 | 0.0 | 11291.0352 | 11979.1686 | INDEX | 0 | 0.0 | 10992.66 | 10923.88 | None | None | None | None | 2025-02-18 12:50:40 |
XUHIZ.IS | BIST Hizmetler | 10,045 | 0.57 | 56.81 | 9972.06 | 10075.88 | 10075.88 | 9972.06 | 0.0 | 9769.03 | 9600.00315 | INDEX | 0 | 0.0 | 10024.99 | 9988.26 | None | None | None | None | 2025-02-18 12:50:40 |
RTSI.ME | RTS Index | 1,126 | -1.23 | -14.03 | 1120.67 | 1148.46 | 1220.23 | 723.0 | 0.0 | 890.0302 | 970.7398 | INDEX | 0 | 0.0 | 1137.71 | 1139.85 | None | None | None | None | 2025-02-18 13:00:22 |
^ICEBIO | NYSE Biotechnology Index | 324 | -0.4 | -1.29 | 323.1868 | 328.3204 | 328.3204 | 323.1868 | 0.0 | 323.24542 | 332.39744 | INDEX | 0 | 0.0 | 325.1046 | 325.1046 | None | None | None | None | 2025-02-14 21:00:06 |
^VXSLV | CBOE Silver ETF Volatility Index | 31 | -100.0 | -31.21 | 31.21 | 31.21 | 31.21 | 31.21 | nan | 0.0 | 0.0 | INDEX | 0 | 0.0 | nan | 31.21 | None | None | None | None | 2022-02-11 20:59:53 |
^RVX | CBOE Russell 2000 Volatility Index | 19 | -0.68 | -0.13 | 18.63 | 19.34 | 47.76 | 16.43 | 0.0 | 22.1422 | 22.942 | INDEX | 0 | 0.0 | 19.25 | 19.25 | None | None | None | None | 2025-02-14 20:45:02 |
^MXX | IPC MEXICO | 54,292 | 0.4 | 213.7 | 53762.36 | 54349.95 | 58298.77 | 48769.88 | 0.0 | 50961.043 | 52473.355 | INDEX | 25452308 | 195916857.0 | 54068.05 | 54077.94 | None | None | None | None | 2025-02-18 00:24:03 |
^AXSO | S&P/ASX Small Ordinaries | 3,246 | -0.24 | -7.7 | 3240.8 | 3264.3 | 3264.3 | 2859.2 | 0.0 | 3158.034 | 3079.1 | INDEX | 0 | 439746.0 | 3235.1 | 3254.2 | None | None | None | None | 2025-02-18 05:41:14 |
^VIX1D | CBOE 1-Day Volatility Index | 12 | 7.65 | 0.84 | 8.62 | 12.03 | 23.03 | 7.93 | 0.0 | 13.61592 | 13.61592 | INDEX | 0 | 0.0 | 9.23 | 10.98 | None | None | None | None | 2025-02-14 21:15:01 |
^MOVE | ICE BofAML MOVE Index | 85 | 0.12 | 0.1 | 84.5654 | 84.6686 | 140.03 | 48.26 | 0.0 | 91.1086 | 71.07875 | INDEX | 0 | 1184.27419 | 84.5654 | 84.5654 | None | None | None | None | 2025-02-14 21:32:00 |
^SP500-25 | S&P 500 Consumer Discretionary (Sector) | 1,848 | -0.27 | -4.98 | 1840.86 | 1862.46 | 1862.46 | 1249.14 | 0.0 | 1391.0806 | 1481.6564 | INDEX | 307099876 | 12108037.0 | 1860.46 | 1853.3 | None | None | None | None | 2025-02-14 21:44:00 |
^DJX | 1/100 Dow Jones Industrial Average | 445 | -0.37 | -1.65 | 444.99 | 447.69 | 447.69 | 444.99 | 0.0 | 437.613 | 416.0467 | INDEX | 0 | 0.0 | 447.21 | 447.11 | None | None | None | None | 2025-02-14 21:43:59 |
^VWB | CBOE Market Volatility SPX Bid | 15 | 2.82 | 0.42 | 15.22 | 15.45 | 15.45 | 15.22 | 0.0 | 16.237 | 16.05805 | INDEX | 0 | 0.0 | 15.16 | 14.91 | None | None | None | None | 2025-02-18 12:50:46 |
^OEX | S&P 100 Index | 2,994 | 0.09 | 2.75 | 2987.99 | 2997.21 | 2997.65 | 2338.18 | 0.0 | 2938.474 | 2746.228 | INDEX | 0 | 4270559166.0 | 2991.19 | 2991.66 | None | None | None | None | 2025-02-14 21:43:59 |
IDX30.JK | IDX30 | 417 | 0.74 | 3.07 | 413.657 | 420.72 | 420.72 | 413.657 | 0.0 | 424.67218 | 452.75832 | INDEX | 0 | 0.0 | 402.862 | 413.577 | None | None | None | None | 2025-02-18 09:00:03 |
^AXTJ | S&P/ASX 200 Communication | 1,670 | 0.13 | 2.1 | 1659.3 | 1679.4 | 1715.5 | 1435.7 | 0.0 | 1658.236 | 1592.173 | INDEX | 0 | 24798214.0 | 1673.3 | 1668.0 | None | None | None | None | 2025-02-18 05:41:14 |
^W2DOW | Dow Jones Global ex-U.S. Index | 306 | 0.92 | 2.78 | 305.09 | 306.05 | 306.05 | 305.09 | 0.0 | 291.7898 | 294.69475 | INDEX | 0 | 0.0 | 304.34 | 302.85 | None | None | None | None | 2025-02-18 13:05:45 |
XMADN.IS | BIST Madencilik | 7,552 | -0.87 | -66.35 | 7529.5 | 7654.85 | 7654.85 | 7529.5 | 0.0 | 7098.8276 | 6712.7836 | INDEX | 0 | 0.0 | 7551.42 | 7618.83 | None | None | None | None | 2025-02-18 12:50:40 |
^RUITR | Russell 1000 Total Return | 21,074 | 0.02 | 3.65 | 21047.936 | 21116.715 | 21116.715 | 21047.936 | 0.0 | 20675.9841 | 19406.04887 | INDEX | 0 | 0.0 | 21090.182 | 21070.088 | None | None | None | None | 2025-02-14 21:30:09 |
^W5000 | Wilshire 5000 Total Market Index | 61,387 | -0.01 | -5.2 | 61309.934 | 61523.98 | 61584.55 | 49571.15 | 0.0 | 60380.367 | 56944.13 | INDEX | 0 | 0.0 | 61391.78 | 61391.78 | None | None | None | None | 2025-02-14 21:21:15 |
^SET.BK | SET Index | 1,257 | 0.08 | 1.0 | 1252.73 | 1263.01 | 1695.99 | 1252.73 | 0.0 | 1592.2676 | 1617.0726 | INDEX | 0 | 4429941.0 | 1244.56 | 1256.48 | None | None | None | None | 2025-02-18 09:58:18 |
^SP500-20 | S&P 500 Industrials (Sector) | 1,164 | -0.29 | -3.34 | 1162.43 | 1169.36 | 1169.36 | 788.64 | 0.0 | 844.331 | 864.5954 | INDEX | 178790967 | 241948322.0 | 1169.16 | 1167.12 | None | None | None | None | 2025-02-14 21:44:00 |
^TTCD | S&P/TSX Capped Consumer Discretionary Index | 293 | -1.9 | -5.67 | 291.71 | 297.11 | 297.11 | 291.71 | 0.0 | 300.6312 | 292.0761 | INDEX | 5240685 | 4508516.628 | 296.13 | 298.8 | None | None | None | None | 2025-02-14 21:20:01 |
^RUT | Russell 2000 | 2,280 | -0.1 | -2.2 | 2276.6257 | 2297.7107 | 2466.49 | 1931.54 | 0.0 | 2291.8037 | 2196.8086 | INDEX | 0 | 4275418474.0 | 2287.8489 | 2282.1846 | None | None | None | None | 2025-02-14 21:30:09 |
^SP500-45 | S&P 500 Information Technology (Sector) | 4,681 | 0.6 | 27.99 | 4645.0 | 4686.04 | 4686.04 | 2188.2 | 0.0 | 2868.988 | 2625.775 | INDEX | 976764711 | 458239642.0 | 4650.43 | 4653.1 | None | None | None | None | 2025-02-14 21:44:00 |
^HSCE | Hang Seng China Enterprises Index | 8,475 | 1.82 | 151.73 | 8321.18 | 8537.32 | 8537.32 | 5441.44 | 0.0 | 7315.8003 | 6809.57 | INDEX | 0 | 2773411.0 | 8376.13 | 8323.67 | None | None | None | None | 2025-02-18 08:08:32 |
^SPXESUP | S&P 500 ESG Index (USD) | 531 | 0.0 | 0.02 | 530.39 | 532.31 | 538.29 | 437.74 | 0.0 | 525.8238 | 502.62784 | INDEX | 0 | 0.0 | 531.48 | 530.97 | None | None | None | None | 2025-02-14 21:44:00 |
^SP500-55 | S&P 500 Utilities (Sector) | 401 | -0.51 | -2.06 | 400.88 | 405.9 | 405.9 | 320.41 | 0.0 | 368.6282 | 349.52975 | INDEX | 150989860 | 92776241.0 | 403.03 | 403.11 | None | None | None | None | 2025-02-14 21:43:59 |
^KS11 | KOSPI Composite Index | 2,627 | 0.63 | 16.39 | 2605.15 | 2628.47 | 2896.43 | 2360.18 | 0.0 | 2485.9126 | 2617.7747 | INDEX | 421993 | 472122.0 | 2595.99 | 2610.42 | None | None | None | None | 2025-02-18 09:05:40 |
^DJBTR | Dow Jones Brookfield Toll Roads | 3,170 | 0.41 | 13.05 | 3170.16 | 3170.16 | 3170.16 | 3170.16 | nan | 0.0 | 0.0 | INDEX | 0 | 0.0 | 3170.16 | 3157.11 | None | None | None | None | 2017-09-29 21:41:45 |
^BSESN | S&P BSE Sensex | 75,967 | -0.04 | -29.47 | 75531.01 | 76091.69 | 85978.25 | 70234.43 | 0.0 | 78010.33 | 79065.11 | INDEX | 0 | 9680.0 | 75641.41 | 75996.86 | None | None | None | None | 2025-02-18 10:00:48 |
^TASI.SR | Tadawul All Shares Index | 12,334 | 0.55 | 67.21 | 12262.92 | 12335.39 | 13949.13 | 9930.86 | 0.0 | 10609.635 | 11134.728 | INDEX | 224199705 | 173799069.0 | 12360.97 | 12266.46 | None | None | None | None | 2025-02-18 12:19:59 |
MSCIWORLD | MSCI World Index | 3,899 | 0.0 | 0.0 | 3894.61 | 3905.23 | 3905.23 | 3247.6 | 0.0 | 3805.30021 | 3705.0506 | INDEX | 0 | 1.0 | 3897.06 | 3898.87 | None | None | None | None | 2025-02-14 23:58:59 |
^XAX | NYSE American Composite Index | 5,101 | -0.78 | -40.23 | 5088.3076 | 5204.829 | 5464.95 | 4457.37 | 0.0 | 4958.2812 | 5014.7476 | INDEX | 0 | 0.0 | 5140.9473 | 5140.9473 | None | None | None | None | 2025-02-14 21:10:15 |
XINSA.IS | BIST Insaat | 12,164 | 0.64 | 77.62 | 12052.74 | 12182.65 | 12182.65 | 12052.74 | 0.0 | 11820.1934 | 10798.83721 | INDEX | 0 | 0.0 | 12089.9 | 12086.84 | None | None | None | None | 2025-02-18 12:50:40 |
000001.SS | SSE Composite Index | 3,324 | -0.93 | -31.34 | 3314.3005 | 3366.012 | 3674.405 | 2689.695 | 0.0 | 3315.365 | 3119.7744 | INDEX | 433349152 | 521894.0 | 3355.417 | 3355.8296 | None | None | None | None | 2025-02-18 07:00:19 |
XTCRT.IS | BIST Ticaret | 25,576 | 0.41 | 105.46 | 25310.45 | 25621.66 | 25621.66 | 25310.45 | 0.0 | 24981.5852 | 24996.78243 | INDEX | 0 | 0.0 | 25730.16 | 25470.68 | None | None | None | None | 2025-02-18 12:50:40 |
TX60.TS | S&P/TSX 60 Index | 1,533 | -0.93 | -14.43 | 1532.02 | 1546.39 | 1546.39 | 1532.02 | 0.0 | 1513.265 | 1421.5807 | INDEX | 127678958 | 131145288.992 | 1546.39 | 1547.19 | None | None | None | None | 2025-02-14 21:20:01 |
^DJU | Dow Jones Utility Average | 1,006 | -0.55 | -5.58 | 1005.97 | 1019.69 | 1086.52 | 823.79 | 0.0 | 1000.0494 | 993.51685 | INDEX | 61870747 | 59527118.0 | 1011.03 | 1011.86 | None | None | None | None | 2025-02-14 21:44:00 |
^DJT | Dow Jones Transportation Average | 16,607 | 1.29 | 211.29 | 16420.8 | 16623.0 | 17845.72 | 14547.9 | 0.0 | 16375.34 | 15976.243 | INDEX | 91543033 | 109587796.0 | 16420.8 | 16395.24 | None | None | None | None | 2025-02-14 21:44:00 |
^TRCCRBTR | Thomson Reuters/CoreCommodity CRB Total Return Index | 377 | 0.0 | 0.0 | 377.26 | 378.57 | 378.57 | 377.26 | 0.0 | 362.2144 | 342.53671 | INDEX | 0 | 0.0 | 378.57 | 377.26 | None | None | None | None | 2025-02-14 23:50:00 |
XULAS.IS | BIST Ulastirma | 38,575 | 1.7 | 643.26 | 37904.19 | 38717.9 | 38717.9 | 37904.19 | 0.0 | 35894.9976 | 34712.16262 | INDEX | 0 | 0.0 | 37681.93 | 37931.35 | None | None | None | None | 2025-02-18 12:50:40 |
KOSPI200.KS | KOSPI 200 Index | 348 | 0.79 | 2.73 | 344.51 | 348.28 | 348.28 | 344.51 | 0.0 | 329.3552 | 351.67365 | INDEX | 180448 | 60155.4252 | 343.29 | 345.11 | None | None | None | None | 2025-02-18 09:05:33 |
^SP500-60 | S&P 500 Real Estate (Sector) | 264 | -0.44 | -1.18 | 264.23 | 267.01 | 312.16 | 215.81 | 0.0 | 297.62 | 279.73416 | INDEX | 67195060 | 51899398.0 | 265.99 | 265.41 | None | None | None | None | 2025-02-14 21:44:00 |
^VXTLT | CBOE 20+ Year Treasury Bond ETF Volatility Index | 14 | -1.37 | -0.2 | 13.64 | 14.38 | 14.38 | 13.64 | 0.0 | 15.524 | 15.9473 | INDEX | 0 | 0.0 | 14.24 | 14.57 | None | None | None | None | 2025-02-14 21:02:02 |
^VVIX | CBOE VIX Volatility Index | 97 | 1.49 | 1.42 | 95.17 | 98.95 | 192.49 | 59.31 | 0.0 | 101.0314 | 97.64095 | INDEX | 0 | 0.0 | 95.56 | 95.48 | None | None | None | None | 2025-02-14 21:15:02 |
^PSE | NYSE Arca Tech 100 Index | 7,290 | -0.51 | -37.05 | 7282.308 | 7328.427 | 7492.72 | 6002.29 | 0.0 | 7263.5684 | 7011.1187 | INDEX | 0 | 82.40562 | 7327.365 | 7327.365 | None | None | None | None | 2025-02-14 21:02:15 |
^N300 | Nikkei 300 | 596 | 0.3 | 1.81 | 593.61 | 599.08 | 633.17 | 471.91 | 0.0 | 589.1764 | 582.6787 | INDEX | 0 | 122096.0 | 591.48 | 594.17 | None | None | None | None | 2025-02-18 06:45:02 |
^STI | STI Index | 3,926 | 0.53 | 20.71 | 3895.99 | 3929.81 | 3929.81 | 3101.24 | 0.0 | 3812.2246 | 3556.4084 | INDEX | 0 | 253666572.0 | 3887.37 | 3904.85 | None | None | None | None | 2025-02-18 09:20:00 |
^AEX | AEX Index | 950 | 0.15 | 1.43 | 947.13 | 950.26 | 950.59 | 840.61 | 0.0 | 902.7818 | 903.5254 | INDEX | 0 | 48705920.0 | 945.66 | 948.54 | None | None | None | None | 2025-02-18 12:50:45 |
XU050.IS | BIST 50 | 8,738 | 0.02 | 2.14 | 8716.42 | 8775.07 | 8775.07 | 8716.42 | 0.0 | 8794.1474 | 8804.2037 | INDEX | 0 | 2261884893.04418 | 8779.08 | 8735.85 | None | None | None | None | 2025-02-18 12:50:40 |
^NOMUC.SR | Parallel Market Capped Index | 31,380 | -0.84 | -265.24 | 31290.93 | 31693.88 | 31693.88 | 31290.93 | 0.0 | 31199.7508 | 27909.32697 | INDEX | 3284816 | 2077651.93151 | 31767.31 | 31644.81 | None | None | None | None | 2025-02-18 12:19:57 |
TXGM.TS | S&P/TSX Global Mining Index | 126 | -2.54 | -3.28 | 126.04 | 129.72 | 129.72 | 126.04 | 0.0 | 121.359 | 122.2375 | INDEX | 212483796 | 156117120.7 | 129.72 | 129.38 | None | None | None | None | 2025-02-14 21:20:03 |
SX7E.Z | STOXX Banks EUR Price Index | 177 | 1.02 | 1.79 | 175.14 | 176.84 | 176.84 | 175.14 | 0.0 | 154.755 | 145.4751 | INDEX | 0 | 0.0 | 173.62 | 174.81 | None | None | None | None | 2025-02-18 12:50:45 |
XTUMY.IS | BIST TUM-100 | 34,943 | -0.41 | -145.08 | 34917.45 | 35117.25 | 35117.25 | 34917.45 | 0.0 | 35706.7514 | 34323.23032 | INDEX | 0 | 0.0 | 35003.09 | 35087.7 | None | None | None | None | 2025-02-18 12:50:40 |
^TNX | Treasury Yield 10 Years Index | 4 | -1.17 | -0.05 | 4.447 | 4.533 | 4.997 | 3.345 | 0.0 | 4.37796 | 4.30758 | INDEX | 0 | 0.0 | 4.531 | 4.525 | None | None | None | None | 2025-02-14 19:59:52 |
^SPCDNX | S&P/TSX Venture Composite Index | 640 | -1.18 | -7.66 | 639.89 | 650.81 | 650.81 | 533.73 | 0.0 | 614.2998 | 593.70605 | INDEX | 34068687 | 29717231.0 | 650.81 | 647.92 | None | None | None | None | 2025-02-14 21:20:01 |
^TSE50 | FTSE TWSE Taiwan 50 Index | 19,947 | 0.81 | 159.56 | 19705.87 | 19947.07 | 19947.07 | 19705.87 | 0.0 | 19587.06861 | 18749.62265 | INDEX | 0 | 0.0 | 19420.2 | 19787.51 | None | None | None | None | 2025-02-18 05:34:50 |
^NYA | NYSE Composite | 20,130 | -0.25 | -50.81 | 20120.799 | 20239.27 | 20332.5 | 17278.14 | 0.0 | 19676.938 | 19027.918 | INDEX | 0 | 4270559166.0 | 20181.293 | 20181.293 | None | None | None | None | 2025-02-14 21:06:45 |
^SPESG | S&P 500 ESG Index | 531 | 0.0 | 0.02 | 530.39 | 532.31 | 538.29 | 436.23 | 0.0 | 525.878 | 502.20325 | INDEX | 0 | 0.0 | 531.48 | 530.97 | None | None | None | None | 2025-02-14 21:43:59 |
^MERV | S&P Merval | 2,254,189 | -5.58 | -133196.93 | 2236973.8 | 2387385.8 | 2867775.0 | 955099.0 | 0.0 | 2515546.2 | 1907638.6 | INDEX | 0 | 0.0 | 2387385.8 | 2387385.73 | None | None | None | None | 2025-02-17 20:24:03 |
^OSEAX | Oslo Bors All-Share Index | 1,708 | 0.07 | 1.19 | 1704.94 | 1712.78 | 1712.78 | 1704.94 | 0.0 | 1688.7792 | 1656.3571 | INDEX | 0 | 247590293.44 | 1709.13 | 1706.42 | None | None | None | None | 2025-02-18 12:50:45 |
^RUI | Russell 1000 | 3,357 | -0.0 | -0.16 | 3353.2332 | 3364.1934 | 3365.16 | 2712.79 | 0.0 | 3298.0193 | 3107.037 | INDEX | 0 | 0.0 | 3359.9653 | 3357.509 | None | None | None | None | 2025-02-14 21:30:09 |
^N100 | Euronext 100 | 1,607 | 0.32 | 5.11 | 1599.42 | 1607.15 | 1607.15 | 1370.0 | 0.0 | 1499.2974 | 1488.016 | INDEX | 0 | 306534483.0 | 1593.83 | 1602.04 | None | None | None | None | 2025-02-18 12:50:45 |
^W1DOW | Dow Jones Global Index | 664 | 0.34 | 2.27 | 663.41 | 664.18 | 664.18 | 663.41 | 0.0 | 644.6208 | 630.14245 | INDEX | 0 | 0.0 | 662.83 | 661.57 | None | None | None | None | 2025-02-18 13:05:45 |
^COR3M | CBOE Implied Correlation Index | 12 | 0.58 | 0.07 | 11.78 | 12.61 | 12.61 | 11.78 | 0.0 | 13.1442 | 14.5926 | INDEX | 0 | 0.0 | 12.15 | 12.06 | None | None | None | None | 2025-02-14 21:15:02 |
^AXEJ | S&P/ASX 200 Energy | 8,392 | -1.44 | -122.3 | 8357.0 | 8520.2 | 11008.4 | 8141.3 | 0.0 | 8721.978 | 9263.111 | INDEX | 0 | 46153295.0 | 8644.3 | 8514.2 | None | None | None | None | 2025-02-18 05:41:14 |
^SPGNRUP | S&P Global Natural Resources Index | 2,972 | 0.34 | 10.05 | 2967.98 | 2972.78 | 2972.78 | 2967.98 | 0.0 | 2860.10101 | 2981.49945 | INDEX | 0 | 0.0 | 2970.46 | 2961.5 | None | None | None | None | 2025-02-18 13:05:45 |
XYUZO.IS | BIST 100-30 | 16,803 | -0.56 | -95.23 | 16780.81 | 16886.74 | 16886.74 | 16780.81 | 0.0 | 17447.4834 | 17651.34064 | INDEX | 0 | 0.0 | 16966.96 | 16898.5 | None | None | None | None | 2025-02-18 12:50:40 |
^TYX | Treasury Yield 30 Years Index | 5 | -0.82 | -0.04 | 4.664 | 4.755 | 5.152 | 3.717 | 0.0 | 4.5123 | 4.44611 | INDEX | 0 | 0.0 | 4.74 | 4.732 | None | None | None | None | 2025-02-14 19:59:52 |
^TRAN | NASDAQ Transportation | 7,241 | 1.15 | 82.14 | 7178.56 | 7247.87 | 7812.86 | 6030.57 | 0.0 | 7240.8193 | 6850.6577 | INDEX | 0 | 0.0 | 7198.73 | 7158.3823 | None | None | None | None | 2025-02-14 22:15:59 |
^TA125.TA | TA 125 Index | 2,601 | 1.17 | 30.03 | 2575.52 | 2602.79 | 2604.76 | 1864.03 | 0.0 | 2491.8313 | 2171.1345 | INDEX | 0 | 59735740.0 | 2586.38 | 2571.21 | None | None | None | None | 2025-02-18 12:50:41 |
^NQDEMC | NASDAQ Germany Mid Cap Index | 2,211 | 2.63 | 56.58 | 2202.0718 | 2221.203 | 2221.203 | 2202.0718 | 0.0 | 1998.91705 | 1912.23381 | INDEX | 0 | 0.0 | 2167.2324 | 2154.88 | None | None | None | None | 2025-02-18 13:05:45 |
^SPXEW | S&P Equal Weight Index | 7,329 | -0.12 | -8.9 | 7326.43 | 7372.61 | 7612.31 | 6437.69 | 0.0 | 7279.147 | 7051.0957 | INDEX | 0 | 0.0 | 7338.36 | 7338.36 | None | None | None | None | 2025-02-14 21:02:25 |
^SPX | S&P 500 Index | 6,115 | -0.01 | -0.44 | 6107.62 | 6127.47 | 6128.18 | 4946.0 | 0.0 | 6007.8467 | 5680.7075 | INDEX | 2834479644 | 4270559166.0 | 6115.52 | 6115.07 | None | None | None | None | 2025-02-14 21:43:59 |
ITLMS.MI | FTSE Italia All-Share Index | 40,849 | 0.55 | 221.92 | 40715.98 | 40852.56 | 40852.56 | 23017.3 | 0.0 | 22902.72 | 23017.3 | INDEX | 0 | 0.0 | 40298.81 | 40627.15 | None | None | None | None | 2025-02-18 12:50:45 |
^AFLI | S&P/ASX 50 | 8,306 | -0.69 | -57.5 | 8293.3 | 8371.3 | 8457.1 | 7342.0 | 0.0 | 8203.698 | 7964.2744 | INDEX | 0 | 195167.0 | 8389.9 | 8363.7 | None | None | None | None | 2025-02-18 05:41:14 |
^XLHK | Dow Jones Hong Kong Titans 30 Index | 7,086 | 1.49 | 103.99 | 7016.83 | 7089.58 | 8360.28 | 6436.57 | 0.0 | 6990.0923 | 7079.8877 | INDEX | 0 | 0.0 | 7070.77 | 6981.74 | None | None | None | None | 2025-02-18 13:05:48 |
^AXFJ | S&P/ASX 200 Financials | 8,986 | -1.4 | -127.9 | 8983.9 | 9137.3 | 9322.5 | 6970.3 | 0.0 | 8883.71 | 8271.891 | INDEX | 0 | 65103146.0 | 9213.0 | 9114.3 | None | None | None | None | 2025-02-18 05:41:14 |
^TWII | TSEC Weighted Index | 23,666 | 0.68 | 160.78 | 23454.09 | 23666.11 | 24416.67 | 18610.21 | 0.0 | 23084.148 | 22419.324 | INDEX | 0 | 3028149.0 | 23258.17 | 23505.33 | None | None | None | None | 2025-02-18 05:31:15 |
^RMZ | MSCI US REIT Index | 1,290 | 0.0 | 0.0 | 1287.97 | 1297.22 | 1360.13 | 738.02 | nan | 1141.6938 | 1093.1758 | INDEX | 0 | 0.0 | 1287.97 | 1289.55 | None | None | None | None | 2019-12-06 21:06:46 |
^DJUSPM | Dow Jones U.S. Gold Mining Index | 120 | -2.88 | -3.57 | 120.2 | 124.42 | 124.42 | 120.2 | 0.0 | 106.496 | 114.2515 | INDEX | 12682846 | 10721482.39357 | 124.19 | 123.8 | None | None | None | None | 2025-02-15 01:53:12 |
^SSMI | SMI PR | 12,872 | -0.03 | -3.5 | 12825.29 | 12894.26 | 12951.92 | 11127.42 | 0.0 | 12059.3125 | 12023.252 | INDEX | 0 | 25127938.0 | 12845.04 | 12875.08 | None | None | None | None | 2025-02-18 12:50:48 |
^OMXHGI | OMX Helsinki_GI | 33,642 | 1.2 | 399.28 | 33436.473 | 33650.355 | 33650.355 | 29618.74 | 0.0 | 31497.623 | 31817.742 | INDEX | 0 | 0.0 | 33258.742 | 33242.7 | None | None | None | None | 2025-02-18 13:05:32 |
^AXSJ | S&P/ASX 200 Consumer Staples | 12,119 | -0.1 | -11.7 | 12090.8 | 12192.5 | 13006.2 | 11236.1 | 0.0 | 11756.288 | 12131.998 | INDEX | 0 | 18485711.0 | 11983.5 | 12131.0 | None | None | None | None | 2025-02-18 05:41:14 |
^VIX | CBOE Volatility Index | 16 | 1.04 | 0.16 | 15.45 | 15.67 | 35.05 | 15.45 | 0.0 | 18.5274 | 22.3272 | INDEX | 0 | 0.0 | 15.38 | 15.37 | None | None | None | None | 2025-02-18 12:50:46 |
^NYITR | NYSE International 100 Index | 17,640 | 0.27 | 47.05 | 17577.912 | 17686.246 | 17686.246 | 17577.912 | 0.0 | 16894.38035 | 16551.52017 | INDEX | 0 | 0.0 | 17593.072 | 17593.072 | None | None | None | None | 2025-02-14 21:00:15 |
^SP500-40 | S&P 500 Financials (Sector) | 860 | 0.14 | 1.22 | 859.87 | 864.17 | 864.17 | 562.29 | 0.0 | 622.566 | 640.13525 | INDEX | 251023151 | 315390554.0 | 859.87 | 859.23 | None | None | None | None | 2025-02-14 21:44:00 |
WIG20.WA | WIG20 Index | 2,631 | 1.32 | 34.19 | 2610.54 | 2633.31 | 2633.31 | 2610.54 | 0.0 | 2334.3206 | 2374.46495 | INDEX | 0 | 0.0 | 2574.55 | 2596.79 | None | None | None | None | 2025-02-18 12:50:45 |
^AMZ | Alerian MLP Index | 322 | 0.49 | 1.57 | 320.1391 | 324.6083 | 324.6083 | 62.59 | 0.0 | 149.50728 | 131.96985 | INDEX | 0 | 46.58635 | 320.1391 | 320.1391 | None | None | None | None | 2025-02-14 21:00:30 |
^XEO | S&P 100 Index (European Style) | 2,994 | 0.09 | 2.75 | 2987.99 | 2997.21 | 2997.21 | 2987.99 | 0.0 | 2938.474 | 2746.228 | INDEX | 0 | 0.0 | 2991.19 | 2991.66 | None | None | None | None | 2025-02-14 21:43:59 |
^SP500-15 | S&P 500 Materials (Sector) | 566 | -0.33 | -1.86 | 565.45 | 571.87 | 580.07 | 492.4 | 0.0 | 539.4308 | 536.19824 | INDEX | 93450933 | 94083603.0 | 569.5 | 567.45 | None | None | None | None | 2025-02-14 21:44:00 |
^AXDJ | S&P/ASX 200 Consumer Discretionary | 4,238 | -1.1 | -47.2 | 4230.4 | 4284.7 | 4284.7 | 3319.3 | 0.0 | 4025.84 | 3778.243 | INDEX | 0 | 45226472.0 | 4253.5 | 4284.7 | None | None | None | None | 2025-02-18 05:41:14 |
^VWA | CBOE Market Volatility SPX Offer Price Index | 16 | 0.96 | 0.15 | 15.67 | 15.88 | 15.88 | 15.67 | 0.0 | 16.7574 | 16.51935 | INDEX | 0 | 0.0 | 15.6 | 15.58 | None | None | None | None | 2025-02-18 12:50:46 |
^NSEBANK | Nifty Bank Index | 49,087 | -0.35 | -171.6 | 48814.95 | 49328.55 | 54467.35 | 45661.75 | 0.0 | 50359.785 | 50906.074 | INDEX | 0 | 156108.0 | 48880.4 | 49258.9 | None | None | None | None | 2025-02-18 10:01:00 |
^SPEUBDP | S&P Euro Bund Futures Excess Return Index | 192 | -0.47 | -0.91 | 191.98 | 192.24 | 192.24 | 191.98 | 0.0 | 193.5084 | 194.73965 | INDEX | 0 | 0.0 | 192.13 | 193.09 | None | None | None | None | 2025-02-18 13:05:45 |
^SP500-30 | S&P 500 Consumer Staples (Sector) | 898 | -1.16 | -10.52 | 898.15 | 908.1 | 908.1 | 706.08 | 0.0 | 794.9862 | 767.7489 | INDEX | 206084463 | 134822931.0 | 908.1 | 909.02 | None | None | None | None | 2025-02-14 21:44:00 |
^RMCCTR | Russell Midcap Total Return | 27,157 | 0.97 | 259.68 | 27156.697 | 27156.697 | 27156.697 | 27156.697 | 0.0 | 26838.55899 | 25388.80402 | INDEX | 0 | 0.0 | 27156.697 | 26897.018 | None | None | None | None | 2025-02-14 22:41:41 |
^GVZ | CBOE Gold Volatitity Index | 17 | 0.58 | 0.1 | 16.84 | 17.3 | 24.19 | 10.85 | 0.0 | 15.6982 | 16.68875 | INDEX | 0 | 0.0 | 17.29 | 17.13 | None | None | None | None | 2025-02-14 21:02:01 |
^FTLC | FTSE 350 | 4,811 | 0.13 | 6.08 | 4797.42 | 4815.83 | 4830.8 | 4195.6 | 0.0 | 4624.672 | 4567.952 | INDEX | 0 | 110980596.0 | 4787.37 | 4805.19 | None | None | None | None | 2025-02-18 12:50:47 |
^TECDAX | TecDAX Total Revenue | 3,881 | 0.16 | 6.3 | 3852.35 | 3881.3 | 3881.3 | 3125.18 | 0.0 | 3597.8489 | 3415.0237 | INDEX | 0 | 19243273.0 | 3834.09 | 3874.72 | None | None | None | None | 2025-02-18 12:50:48 |
^OVX | CBOE Crude Oil Volatility Index | 28 | -9.56 | -3.01 | 26.63 | 29.58 | 54.59 | 22.75 | 0.0 | 32.0186 | 33.452 | INDEX | 0 | 0.0 | 29.15 | 31.47 | None | None | None | None | 2025-02-14 21:02:02 |
^BVSP | IBOVESPA | 128,552 | 0.26 | 333.54 | 128229.39 | 129534.45 | 137469.27 | 118222.64 | 0.0 | 123302.5206 | 127340.03605 | INDEX | 0 | 9313499.65 | 128229.39 | 128218.59 | None | None | None | None | 2025-02-18 00:23:25 |
^DJBGIPUP | Dow Jones Brookfield Global Infrastructure Plus | 1,369 | -0.51 | -7.02 | 1367.67 | 1369.81 | 1369.81 | 1367.67 | 0.0 | 1354.9238 | 1350.7008 | INDEX | 0 | 0.0 | 1369.02 | 1376.46 | None | None | None | None | 2025-02-18 13:05:46 |
^VIF | CBOE Far Term VIX Index | 16 | 0.71 | 0.11 | 15.53 | 15.74 | 34.97 | 15.53 | 0.0 | 18.77 | 22.48825 | INDEX | 0 | 0.0 | 15.54 | 15.49 | None | None | None | None | 2025-02-18 12:50:46 |
512.HK | CES China HK Mainland Index | 6,584 | 1.88 | 121.54 | 6458.441 | 6639.8643 | 6639.8643 | 6458.441 | 0.0 | 5655.57075 | 5202.76931 | INDEX | 3685050003 | 2206936397.90377 | 6527.019 | 6462.9277 | None | None | None | None | 2025-02-18 08:12:07 |
^NSEI | NIFTY 50 | 22,945 | -0.06 | -14.2 | 22801.5 | 22992.5 | 26277.35 | 21281.45 | 0.0 | 23601.406 | 24050.055 | INDEX | 0 | 285936.0 | 22809.9 | 22959.5 | None | None | None | None | 2025-02-18 10:01:00 |
^RUTTR | Russell 2000 Total Return | 12,341 | -0.07 | -9.06 | 12322.926 | 12437.027 | 12437.027 | 12322.926 | 0.0 | 12391.63794 | 11833.34503 | INDEX | 0 | 0.0 | 12383.66 | 12350.139 | None | None | None | None | 2025-02-14 21:30:09 |
^STOXX50E | Euro STOXX 50 | 5,534 | 0.25 | 13.75 | 5506.57 | 5533.58 | 5533.58 | 4473.94 | 0.0 | 5099.706 | 4948.691 | INDEX | 0 | 24104396.0 | 5496.87 | 5519.83 | None | None | None | None | 2025-02-18 12:50:45 |
^TTIN | S&P/TSX Capped Industrials Index | 466 | -0.48 | -2.27 | 466.11 | 472.29 | 472.29 | 466.11 | 0.0 | 466.1756 | 458.93115 | INDEX | 19293622 | 11512170.404 | 471.09 | 468.69 | None | None | None | None | 2025-02-14 21:20:01 |
DE000SLA30S3.SG | Solactive Equal Weight Canada Oil & Gas Index | 181 | 0.0 | 0.0 | 180.46 | 184.75 | 184.75 | 180.46 | 0.0 | 181.6414 | 179.61275 | INDEX | 0 | 0.0 | 184.18 | 181.04 | None | None | None | None | 2025-02-14 21:29:54 |
399967.SZ | CSI National Defense | 10,199 | -2.62 | -274.9 | 10153.865 | 10466.186 | 10466.186 | 10153.865 | 0.0 | 10458.32337 | 9731.24189 | INDEX | 1794891192 | 1585216124.76829 | 10500.938 | 10474.165 | None | None | None | None | 2025-02-18 08:29:31 |
^EMCLOUD | BVP Nasdaq Emerging Cloud Index | 1,943 | -1.29 | -25.49 | 1929.98 | 1970.33 | 1970.33 | 1929.98 | 0.0 | 1895.64346 | 1637.69857 | INDEX | 0 | 0.0 | 1968.15 | 1968.8063 | None | None | None | None | 2025-02-14 22:15:59 |
NMX601010.FGI | FTSE 350 Oil. Gas and Coal Index | 8,767 | 0.08 | 7.37 | 8726.41 | 8791.33 | 8791.33 | 8726.41 | 0.0 | 8267.3428 | 8531.8931 | INDEX | 0 | 0.0 | 8761.16 | 8759.44 | None | None | None | None | 2025-02-18 12:50:14 |
^ATX | Austrian Traded Index in EUR | 4,121 | 0.32 | 13.2 | 4094.63 | 4121.08 | 4131.77 | 3337.69 | 0.0 | 3737.3303 | 3650.9778 | INDEX | 0 | 3177038.0 | 4084.02 | 4107.42 | None | None | None | None | 2025-02-18 12:50:45 |
^RLG | Russell 1000 Growth | 4,192 | 0.11 | 4.5 | 4176.092 | 4195.9795 | 4195.9795 | 1287.39 | 0.0 | 2464.2236 | 2289.5798 | INDEX | 0 | 0.0 | 4187.371 | 4187.4575 | None | None | None | None | 2025-02-14 21:30:09 |
^NDX | NASDAQ 100 | 22,115 | 0.38 | 83.98 | 22010.3 | 22139.4 | 22139.43 | 16973.94 | 0.0 | 21475.127 | 20038.928 | INDEX | 1222522000 | 7664418474.0 | 22038.6 | 22030.715 | None | None | None | None | 2025-02-14 22:15:59 |
^AXJO | S&P/ASX 200 | 8,481 | -0.66 | -56.1 | 8468.7 | 8544.7 | 8615.2 | 7492.6 | 0.0 | 8356.652 | 8103.012 | INDEX | 0 | 519941.0 | 8555.8 | 8537.1 | None | None | None | None | 2025-02-18 05:41:14 |
^IBEX | IBEX 35 | 13,099 | 0.63 | 82.0 | 13026.6 | 13099.2 | 13099.2 | 9926.5 | 0.0 | 12023.898 | 11525.09 | INDEX | 41617424 | 116478214.0 | 12943.7 | 13016.9 | None | None | None | None | 2025-02-18 12:50:45 |
^VIN | CBOE Near-term VIX Index | 15 | 0.67 | 0.1 | 14.98 | 15.22 | 35.35 | 14.98 | 0.0 | 18.3366 | 22.2291 | INDEX | 0 | 7302.00775 | 14.96 | 14.96 | None | None | None | None | 2025-02-18 12:50:46 |
^KLSE | FTSE Bursa Malaysia KLCI | 1,585 | 0.13 | 2.08 | 1575.68 | 1584.84 | 1684.68 | 1518.84 | 0.0 | 1595.4254 | 1614.6864 | INDEX | 0 | 207510891.0 | 1592.48 | 1582.76 | None | None | None | None | 2025-02-18 08:59:44 |
^IRX | 13 Week Treasury Bill Index | 4 | 0.0 | 0.0 | 4.203 | 4.213 | 5.348 | 4.203 | 0.0 | 5.23192 | 5.25446 | INDEX | 0 | 96.0 | 4.21 | 4.213 | None | None | None | None | 2025-02-14 19:59:52 |
^MID | S&P Mid-Cap 400 Index | 3,199 | -0.08 | -2.46 | 3193.8 | 3219.72 | 3219.72 | 1676.57 | 0.0 | 2700.4202 | 2455.517 | INDEX | 0 | 556307690.88353 | 3201.07 | 3201.07 | None | None | None | None | 2025-02-14 21:00:10 |
XU100.IS | BIST 100 | 9,833 | -0.04 | -3.51 | 9811.48 | 9874.86 | 11252.1 | 8566.6 | 0.0 | 9937.712 | 9944.154 | INDEX | 0 | 3683993885.0 | 9877.59 | 9836.49 | None | None | None | None | 2025-02-18 12:50:48 |
OSXJ.DE | Ossiam Japan ESG Low Carbon Minimum Variance UCITS ETF 1C (EUR) | 110 | 0.0 | 0.0 | 109.96 | 110.8 | 110.8 | 109.96 | nan | 109.96 | 109.96 | INDEX | 2 | 0.0 | 110.5 | 109.96 | None | None | None | None | 2022-06-10 15:36:23 |
^RUA | Russell 3000 | 3,496 | -0.01 | -0.32 | 3491.4087 | 3503.654 | 3505.69 | 2832.5 | 0.0 | 3437.6133 | 3241.211 | INDEX | 0 | 0.0 | 3498.9539 | 3496.04 | None | None | None | None | 2025-02-14 21:30:09 |
^DJUSSC | Dow Jones U.S. Semiconductors Index | 20,337 | 1.22 | 244.55 | 20072.2 | 20366.1 | 20366.1 | 20072.2 | 0.0 | 19819.1222 | 18763.83175 | INDEX | 587650096 | 251912354.98 | 20163.3 | 20092.19 | None | None | None | None | 2025-02-15 01:53:12 |
^STOXX | STOXX Europe 600 | 557 | 0.24 | 1.35 | 554.76 | 556.81 | 556.81 | 479.83 | 0.0 | 523.7876 | 516.9127 | INDEX | 0 | 200265300.0 | 552.8 | 555.42 | None | None | None | None | 2025-02-18 12:50:45 |
^XNDX | NASDAQ 100 Total Return Index | 26,726 | 0.39 | 104.9 | 26599.7 | 26755.6 | 26755.6 | 26599.7 | 0.0 | 25937.52075 | 24149.94216 | INDEX | 0 | 0.0 | 26633.8 | 26620.844 | None | None | None | None | 2025-02-14 22:15:59 |
^DJSH | Dow Jones Shanghai Index | 461 | -0.45 | -2.08 | 459.09 | 466.7 | 466.7 | 459.09 | 0.0 | 455.1306 | 431.18355 | INDEX | 0 | 0.0 | 465.02 | 462.63 | None | None | None | None | 2025-02-18 07:42:50 |
XMANA.IS | BIST Metal Ana | 15,910 | 0.1 | 15.66 | 15741.79 | 15921.66 | 15921.66 | 15741.79 | 0.0 | 16206.1648 | 16723.22497 | INDEX | 0 | 0.0 | 15853.08 | 15894.09 | None | None | None | None | 2025-02-18 12:50:40 |
^AORD | All Ordinaries | 8,757 | -0.63 | -55.2 | 8744.3 | 8819.3 | 8882.7 | 7743.3 | 0.0 | 8611.162 | 8350.465 | INDEX | 0 | 954425582.0 | 8825.1 | 8811.9 | None | None | None | None | 2025-02-18 05:41:14 |
^MDAXI | MDAX Performance Index | 28,342 | 0.66 | 186.88 | 28032.28 | 28351.0 | 28351.0 | 23476.1 | 0.0 | 26303.582 | 26095.443 | INDEX | 0 | 27865710.0 | 27644.96 | 28154.74 | None | None | None | None | 2025-02-18 12:50:48 |
^RUATR | Russell 3000 Total Return | 20,222 | 0.01 | 2.66 | 20197.332 | 20268.152 | 20268.152 | 20197.332 | 0.0 | 19861.87894 | 18657.40056 | INDEX | 0 | 0.0 | 20240.969 | 20219.617 | None | None | None | None | 2025-02-14 21:30:09 |
^OOI | S&P 100 Global Index | 4,251 | 0.32 | 13.42 | 4249.03 | 4251.93 | 4251.93 | 4249.03 | 0.0 | 4145.09281 | 3987.54225 | INDEX | 0 | 0.0 | 4247.45 | 4238.01 | None | None | None | None | 2025-02-18 12:50:45 |
^SPSIBI | S&P Biotechnology Select Industry Index | 7,122 | 0.62 | 43.54 | 7069.0 | 7215.43 | 7215.43 | 7069.0 | 0.0 | 7199.33937 | 7419.51526 | INDEX | 0 | 0.0 | 7078.46 | 7078.46 | None | None | None | None | 2025-02-14 21:44:00 |
^AXUJ | S&P/ASX 200 Utilities | 8,665 | -0.67 | -58.3 | 8650.3 | 8756.6 | 9449.4 | 7835.4 | 0.0 | 8949.372 | 8947.8 | INDEX | 0 | 8639206.0 | 8586.0 | 8723.5 | None | None | None | None | 2025-02-18 05:41:14 |
XFINK.IS | BIST Fin Kir Faktoring | 4,651 | 1.27 | 58.47 | 4566.22 | 4695.98 | 4695.98 | 4566.22 | 0.0 | 4014.726 | 3841.3802 | INDEX | 0 | 0.0 | 4505.98 | 4592.27 | None | None | None | None | 2025-02-18 12:50:40 |
^VXN | CBOE NASDAQ 100 Volatility | 18 | -2.06 | -0.38 | 18.02 | 18.71 | 40.12 | 6.48 | 0.0 | 19.1542 | 19.86225 | INDEX | 0 | 0.0 | 18.67 | 18.41 | None | None | None | None | 2025-02-14 21:15:03 |
^CASE30 | EGX 30 Price Return Index | 30,588 | 0.5 | 151.1 | 30427.7 | 30614.6 | 30614.6 | 30427.7 | 0.0 | 29817.09202 | 29577.50049 | INDEX | 179964000 | 169073462.71186 | 30449.5 | 30436.7 | None | None | None | None | 2025-02-18 12:25:19 |
^SP500-50 | S&P 500 Communication Services | 372 | 0.41 | 1.52 | 369.07 | 372.96 | 372.96 | 211.93 | 0.0 | 270.893 | 264.14926 | INDEX | 190071408 | 218639615.0 | 369.39 | 370.15 | None | None | None | None | 2025-02-14 21:43:59 |
^AXNT | S&P/ASX 200 Net Total Return | 104,014 | -0.64 | -667.2 | 103863.0 | 104795.3 | 104795.3 | 103863.0 | 0.0 | 102230.06807 | 99149.67022 | INDEX | 0 | 0.0 | 104910.8 | 104681.6 | None | None | None | None | 2025-02-18 05:41:14 |
^AXNJ | S&P/ASX 200 Industrials | 8,008 | -0.86 | -69.7 | 8004.2 | 8085.7 | 8100.2 | 6661.7 | 0.0 | 7762.564 | 7335.374 | INDEX | 0 | 38460582.0 | 8048.0 | 8077.2 | None | None | None | None | 2025-02-18 05:41:14 |
^GSPE | S&P 500 Energy (Sector) | 682 | 0.13 | 0.9 | 681.57 | 691.52 | 691.52 | 338.39 | 0.0 | 576.4836 | 462.2784 | INDEX | 130522566 | 244361009.0 | 682.69 | 680.86 | None | None | None | None | 2025-02-14 21:44:00 |
XBANK.IS | BIST Banka | 14,536 | -0.9 | -132.27 | 14510.61 | 14777.74 | 16310.0 | 9162.9 | 0.0 | 14779.402 | 14151.183 | INDEX | 0 | 982398.0 | 14704.05 | 14667.92 | None | None | None | None | 2025-02-18 12:50:48 |
FTSEMIB.MI | FTSE MIB Index | 38,550 | 0.58 | 222.27 | 38418.34 | 38561.56 | 38561.56 | 30653.0 | 0.0 | 35551.86 | 34310.863 | INDEX | 0 | 569187198.0 | 37998.32 | 38327.72 | None | None | None | None | 2025-02-18 12:50:41 |
^FVX | Treasury Yield 5 Years Index | 4 | -1.41 | -0.06 | 4.301 | 4.395 | 4.988 | 3.282 | 0.0 | 4.38596 | 4.33374 | INDEX | 0 | 0.0 | 4.384 | 4.386 | None | None | None | None | 2025-02-14 19:59:52 |
^FCHI | CAC 40 | 8,205 | 0.2 | 16.26 | 8160.61 | 8206.64 | 8259.19 | 7029.91 | 0.0 | 7635.528 | 7589.346 | INDEX | 0 | 73129459.0 | 8181.4 | 8189.13 | None | None | None | None | 2025-02-18 12:50:45 |
^GSPC | S&P 500 | 6,115 | -0.01 | -0.44 | 6107.62 | 6127.47 | 6128.18 | 4946.0 | 0.0 | 6007.8467 | 5680.7075 | INDEX | 2801121000 | 4275418474.0 | 6115.52 | 6115.07 | None | None | None | None | 2025-02-14 21:43:59 |
SX8P.Z | STOXX Europe 600 Technology Index | 905 | -0.25 | -2.27 | 897.13 | 907.81 | 907.81 | 897.13 | 0.0 | 842.7054 | 830.1979 | INDEX | 0 | 0.0 | 904.68 | 907.41 | None | None | None | None | 2025-02-18 12:50:45 |
^GDAXI | DAX Performance Index | 22,810 | 0.05 | 12.15 | 22715.25 | 22851.37 | 22851.37 | 17019.15 | 0.0 | 20866.367 | 19250.492 | INDEX | 0 | 64225558.0 | 22589.91 | 22798.09 | None | None | None | None | 2025-02-18 12:50:48 |
^JKSE | Jakarta Composite Index | 6,874 | 0.62 | 42.67 | 6830.776 | 6908.7 | 7910.556 | 6500.464 | 0.0 | 7082.103 | 7278.588 | INDEX | 0 | 164773129.0 | 6663.306 | 6830.882 | None | None | None | None | 2025-02-18 09:00:03 |
^VIX3M | CBOE S&P 500 3 Month Volatility | 18 | -0.17 | -0.03 | 17.72 | 18.01 | 33.13 | 17.72 | 0.0 | 26.7 | 26.7 | INDEX | 0 | 0.0 | 17.86 | 17.84 | None | None | None | None | 2025-02-14 21:15:01 |
^SP500-35 | S&P 500 Health Care (Sector) | 1,687 | -1.11 | -19.01 | 1686.03 | 1708.0 | 1708.0 | 1403.68 | 0.0 | 1565.7952 | 1551.2537 | INDEX | 249128227 | 202596850.0 | 1706.13 | 1705.58 | None | None | None | None | 2025-02-14 21:44:00 |
^DJI | Dow Jones Industrial Average | 44,546 | -0.37 | -165.35 | 44499.0 | 44769.1 | 45073.63 | 37611.56 | 0.0 | 43761.29 | 41604.664 | INDEX | 474573495 | 542411525.0 | 44721.0 | 44711.43 | None | None | None | None | 2025-02-14 21:44:00 |
^AXMJ | S&P/ASX 200 Materials | 17,104 | -0.25 | -42.7 | 17027.9 | 17210.5 | 19001.6 | 15381.2 | 0.0 | 16646.719 | 16986.111 | INDEX | 0 | 172210703.0 | 17198.0 | 17146.6 | None | None | None | None | 2025-02-18 05:41:14 |
^SPGSCI | S&P GSCI Index | 571 | 0.25 | 1.4 | 568.9108 | 572.7848 | 606.81 | 502.45 | 0.0 | 556.4446 | 553.45276 | INDEX | 0 | 0.0 | 569.4283 | 569.4383 | None | None | None | None | 2025-02-18 13:05:45 |
^N225 | Nikkei 225 | 39,270 | 0.25 | 96.15 | 39151.71 | 39508.55 | 42426.77 | 31156.12 | 0.0 | 39229.03 | 38656.242 | INDEX | 0 | 123247457.0 | 39094.09 | 39174.25 | None | None | None | None | 2025-02-18 06:45:02 |
^OMXH25 | OMX Helsinki 25 | 4,761 | 0.39 | 18.66 | 4727.7363 | 4762.1387 | 4764.84 | 4188.91 | 0.0 | 4447.196 | 4521.066 | INDEX | 0 | 35382310.0 | 4706.7734 | 4741.8735 | None | None | None | None | 2025-02-18 13:05:41 |
^FTSE | FTSE 100 | 8,781 | 0.15 | 13.42 | 8757.82 | 8787.66 | 8820.9 | 7598.5 | 0.0 | 8411.546 | 8287.436 | INDEX | 0 | 811911490.0 | 8732.46 | 8768.01 | None | None | None | None | 2025-02-18 12:50:48 |
^RLV | Russell 1000 Value | 1,913 | -0.14 | -2.63 | 1912.0624 | 1923.5465 | 1968.31 | 1652.87 | 0.0 | 1878.2115 | 1821.4281 | INDEX | 0 | 0.0 | 1918.3296 | 1915.3274 | None | None | None | None | 2025-02-14 21:30:09 |
^AXHJ | S&P/ASX 200 Health Care | 43,701 | 0.67 | 290.7 | 43238.6 | 43701.1 | 46712.0 | 40071.7 | 0.0 | 45059.56 | 44717.55 | INDEX | 0 | 21728196.0 | 43123.7 | 43410.4 | None | None | None | None | 2025-02-18 05:41:14 |
^AXIJ | S&P/ASX 200 Info Tech | 2,895 | 0.12 | 3.6 | 2888.7 | 2908.3 | 2964.4 | 1983.7 | 0.0 | 2792.548 | 2563.2085 | INDEX | 0 | 7241538.0 | 2890.3 | 2891.5 | None | None | None | None | 2025-02-18 05:41:14 |
WIG.WA | WIG Index | 93,499 | 1.12 | 1037.86 | 92887.39 | 93530.62 | 93530.62 | 92887.39 | 0.0 | 84128.4138 | 83957.97016 | INDEX | 0 | 0.0 | 91677.17 | 92461.23 | None | None | None | None | 2025-02-18 12:50:00 |
^DWCF | Dow Jones U.S. Total Stock Market Index | 60,790 | 0.01 | 5.66 | 60708.5 | 60921.9 | 60921.9 | 21043.7 | 0.0 | 21043.7 | 21043.7 | INDEX | 0 | 0.0 | 60832.1 | 60784.7 | None | None | None | None | 2025-02-14 22:16:37 |
IMOEX.ME | MOEX Russia Index | 3,268 | -1.23 | -40.72 | 3252.74 | 3333.38 | 3521.72 | 2370.28 | 0.0 | 2811.8286 | 2880.53155 | INDEX | 0 | 0.0 | 3261.58 | 3308.41 | None | None | None | None | 2025-02-18 13:00:22 |
^DJBAR | Dow Jones Brookfield Airports Infrastructure | 6,660 | -0.05 | -3.57 | 6660.48 | 6660.48 | 6660.48 | 6660.48 | nan | 0.0 | 0.0 | INDEX | 0 | 0.0 | 6660.48 | 6664.05 | None | None | None | None | 2017-09-29 21:41:45 |
^SDAXI | SDAX Performance Index | 15,047 | 0.48 | 71.93 | 14972.22 | 15047.35 | 15337.24 | 12940.72 | 0.0 | 14128.168 | 14108.854 | INDEX | 0 | 9180721.0 | 14832.2 | 14975.11 | None | None | None | None | 2025-02-18 12:50:00 |
^OMXC20 | OMX Copenhagen 20 | 2,042 | 1.56 | 31.33 | 2009.2847 | 2043.883 | 2043.883 | 990.024 | 0.0 | 990.024 | 990.024 | INDEX | 0 | 0.0 | 1996.7664 | 2010.63 | None | None | None | None | 2025-02-18 13:05:47 |
DX-Y.NYB | US Dollar Index | 107 | 0.37 | 0.39 | 106.805 | 107.052 | 110.18 | 100.16 | 0.0 | 107.9814 | 104.9218 | INDEX | 0 | 0.0 | 106.793 | 106.575 | None | None | None | None | 2025-02-18 12:55:48 |
^IXIC | NASDAQ Composite | 20,027 | 0.41 | 81.13 | 19932.1 | 20045.8 | 20204.58 | 15222.78 | 0.0 | 19667.13 | 18211.111 | INDEX | 7656108000 | 7664418474.0 | 19956.8 | 19945.645 | None | None | None | None | 2025-02-14 22:15:59 |
^GSPTSE | S&P/TSX Composite Index | 25,483 | -0.84 | -215.28 | 25470.77 | 25701.27 | 25875.6 | 21100.7 | 0.0 | 25198.79 | 23724.756 | INDEX | 226493086 | 233561796.0 | 25700.87 | 25698.51 | None | None | None | None | 2025-02-14 21:20:01 |
^DJITR | Dow Jones Industrial Average Total Return | 111,725 | -0.3 | -340.18 | 111607.0 | 112279.0 | 112279.0 | 111607.0 | 0.0 | 109595.87142 | 103665.70906 | INDEX | 0 | 0.0 | 112139.0 | 112064.8 | None | None | None | None | 2025-02-14 21:43:59 |
^VIX6M | CBOE S&P 500 6 Month Volatility | 19 | 0.42 | 0.08 | 19.09 | 19.4 | 38.99 | 18.17 | 0.0 | 21.62 | 25.1205 | INDEX | 0 | 0.0 | 19.2 | 19.11 | None | None | None | None | 2025-02-14 21:15:02 |
^BUK100P | CBOE UK 100 Price Return | 882 | 0.24 | 2.14 | 878.8027 | 881.8466 | 882.51 | 761.38 | 0.0 | 843.3606 | 829.1411 | INDEX | 0 | 0.0 | 875.3424 | 879.6999 | None | None | None | None | 2025-02-18 13:00:23 |
XKMYA.IS | BIST Kimya Petrol Plastik | 10,586 | -1.5 | -160.79 | 10574.65 | 10699.84 | 10699.84 | 10574.65 | 0.0 | 11443.7146 | 12113.68355 | INDEX | 0 | 0.0 | 10760.93 | 10746.99 | None | None | None | None | 2025-02-18 12:50:40 |
^SP500TR | S&P 500 Total Return | 13,443 | 0.02 | 2.17 | 13427.7 | 13471.0 | 13471.01 | 10731.34 | 0.0 | 13191.719 | 12425.657 | INDEX | 0 | 0.0 | 13445.0 | 13440.93 | None | None | None | None | 2025-02-14 21:44:00 |
^BFX | BEL 20 | 4,399 | -0.08 | -3.48 | 4384.06 | 4411.65 | 4438.27 | 3650.0 | 0.0 | 4277.0586 | 4148.603 | INDEX | 0 | 5296746.0 | 4392.5 | 4402.31 | None | None | None | None | 2025-02-18 12:50:45 |
^J20X.JO | FTSE/JSE Top 40 Expiry Index | 75,256 | 0.0 | 0.0 | 58941.44 | 146074.77 | 146074.77 | 58941.44 | 0.0 | 72689.05289 | 72689.05289 | INDEX | 0 | 0.0 | 75073.63 | 75255.72 | None | None | None | None | 2025-01-16 15:24:38 |
^DJBPR | Dow Jones Brookfield Ports Infrastructure | 1,861 | 0.17 | 3.11 | 1860.71 | 1860.71 | 1860.71 | 1860.71 | nan | 0.0 | 0.0 | INDEX | 0 | 0.0 | 1860.71 | 1857.6 | None | None | None | None | 2017-09-29 21:41:45 |
TXBA.TS | S&P/TSX Composite Index - Banks | 4,659 | -0.21 | -9.66 | 4655.85 | 4686.64 | 4817.02 | 3857.17 | 0.0 | 4693.4756 | 4370.93 | INDEX | 15959316 | 26165444.0 | 4676.32 | 4668.99 | None | None | None | None | 2025-02-14 21:20:02 |
^FTMC | FTSE 250 | 20,926 | -0.06 | -12.92 | 20834.82 | 20984.05 | 21786.2 | 18969.5 | 0.0 | 20609.53 | 20714.64 | INDEX | 0 | 297894477.0 | 20913.14 | 20938.68 | None | None | None | None | 2025-02-18 12:50:45 |
^HSI | Hang Seng Index | 22,977 | 1.59 | 360.58 | 22608.18 | 23141.41 | 23241.74 | 16044.45 | 0.0 | 20133.367 | 19029.402 | INDEX | 0 | 3034489830.0 | 22755.06 | 22616.23 | None | None | None | None | 2025-02-18 08:08:32 |
^NMX0530 | FTSE 350 Index - Oil & Gas Prod | 5,252 | -1.17 | -62.39 | 5143.73 | 5314.46 | 5314.46 | 5143.73 | nan | 0.0 | 0.0 | INDEX | 0 | 0.0 | 5314.46 | 5314.46 | None | None | None | None | 2021-03-19 16:35:29 |
^OMXS30 | OMX Stockholm 30 Index | 2,751 | 0.97 | 26.36 | 2735.2505 | 2750.783 | 2750.783 | 2735.2505 | 0.0 | 2595.66977 | 2573.50095 | INDEX | 0 | 108110223.60474 | 2717.6567 | 2724.25 | None | None | None | None | 2025-02-18 13:05:46 |
^NBI | NASDAQ Biotechnology | 4,522 | -0.18 | -8.09 | 4512.84 | 4577.22 | 4954.81 | 4026.43 | 0.0 | 4449.6763 | 4604.352 | INDEX | 0 | 0.00803213 | 4543.75 | 4529.9365 | None | None | None | None | 2025-02-14 22:15:59 |
XIN9.FGI | FTSE China A50 Index | 13,324 | -0.1 | -13.23 | 13284.87 | 13478.95 | 13478.95 | 13284.87 | 0.0 | 13208.66579 | 12659.04095 | INDEX | 0 | 0.0 | 13356.72 | 13337.54 | None | None | None | None | 2025-02-18 07:00:13 |
^NZ50 | S&P/NZX 50 Index | 13,051 | -0.14 | -17.81 | 12996.29 | 13123.98 | 13270.01 | 11514.68 | 0.0 | 12934.26 | 12491.392 | INDEX | 0 | 13201851.0 | 12989.18 | 13068.93 | None | None | None | None | 2025-02-18 04:54:06 |
XTRZM.IS | BIST Turizm | 1,330 | 1.4 | 18.33 | 1312.05 | 1335.2 | 1335.2 | 1312.05 | 0.0 | 1315.4568 | 1343.71075 | INDEX | 0 | 0.0 | 1306.87 | 1311.73 | None | None | None | None | 2025-02-18 12:50:40 |
^JN0U.JO | Top 40 USD Net TRI Index | 4,751 | 1.02 | 47.8 | 4696.52 | 4755.71 | 5027.54 | 3673.35 | 0.0 | 4482.8726 | 4473.314 | INDEX | 0 | 0.0 | 4743.02 | 4703.21 | None | None | None | None | 2025-02-18 12:50:48 |
^XSP | S&P 500 Mini SPX Options Index | 611 | -0.01 | -0.05 | 610.76 | 612.75 | 612.82 | 494.6 | 0.0 | 600.7852 | 568.07086 | INDEX | 0 | 0.0 | 611.55 | 611.51 | None | None | None | None | 2025-02-14 22:26:14 |
You can also explore investment opportunities through index Exchange-Traded Funds (ETFs). Index ETFs are investment funds that track the performance of a specific stock market index, such as the S&P 500, NASDAQ-100, or Dow Jones Industrial Average. The goal is to replicate the investment results of the chosen index.
Check out our top picks for Index ETFs
S&P 500 (LargeCap) ETFs:
IVV,
SPY,
RSP,
SPLG
S&P 400 (MidCap) ETFs:
IJH,
SPMD,
MDY,
IVOO
S&P 600 (SmallCap) ETFs:
IJR,
SPSM,
VIOO,
XSVM