nie, 8 gru 2024, 19:47 CET, NY 13:47, Londyn 18:47, Tokio 3:47, ^SPX +0.25%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 US Countries ETFs USDFavorites - Recent 
Date: Last Session | 2024-12-08 | 2024-12-07 | 2024-12-06 | 2024-12-05 | 2024-12-04
Tickers: All | A | E | G | I | K | N | P | Q | T | U | V
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 45 | First | Previous | Next 20 | Last
Asia
ENZL.US
NEW ZEALAND
Open:
47.1400		High/Low:
47.1600
46.6300		Last:
46.7300		Change:
-0.8605
(-1.81%)
Date:
Dec 6
21:52:02		52W High/Low:
50.4100
43.8600		Prev.:
47.5905		52W Change:
+0.3400
(+0.73%)
Volume:
7.77k		Turnover:
117k		No. Trades:
16
EPHE.US
PHILIPPINES
Open:
26.3150		High/Low:
26.3200
26.2000		Last:
26.2000		Change:
-0.0200
(-0.08%)
Date:
Dec 6
22:00:12		52W High/Low:
30.0000
23.1200		Prev.:
26.2200		52W Change:
+0.8600
(+3.39%)
Volume:
23.4k		Turnover:
548k		No. Trades:
88
EWA.US
AUSTRALIA
Open:
25.9000		High/Low:
25.9400
25.4450		Last:
25.7000		Change:
-0.3900
(-1.49%)
Date:
Dec 6
22:00:12		52W High/Low:
27.2300
22.5500		Prev.:
26.0900		52W Change:
+3.1600
(+14.02%)
Volume:
1.86m		Turnover:
45.2m		No. Trades:
5.17k
EWH.US
HONG KONG
Open:
17.4100		High/Low:
17.4300
17.2900		Last:
17.2900		Change:
+0.0100
(+0.06%)
Date:
Dec 6
22:00:12		52W High/Low:
20.3650
14.6400		Prev.:
17.2800		52W Change:
+0.8800
(+5.36%)
Volume:
1.49m		Turnover:
23.1m		No. Trades:
2.06k
EWJ.US
JAPAN
Open:
71.1000		High/Low:
71.1800
70.9250		Last:
71.0800		Change:
+0.0600
(+0.08%)
Date:
Dec 6
22:00:12		52W High/Low:
73.2400
60.6200		Prev.:
71.0200		52W Change:
+8.4100
(+13.42%)
Volume:
2.83m		Turnover:
149m		No. Trades:
7.52k
EWM.US
MALAYSIA
Open:
25.0000		High/Low:
25.0300
24.9350		Last:
25.0000		Change:
+0.0600
(+0.24%)
Date:
Dec 6
22:00:12		52W High/Low:
27.4900
20.8500		Prev.:
24.9400		52W Change:
+3.9100
(+18.54%)
Volume:
171k		Turnover:
3.61m		No. Trades:
645
EWS.US
SINGAPORE
Open:
23.1000		High/Low:
23.1300
22.9351		Last:
22.9900		Change:
-0.2500
(-1.08%)
Date:
Dec 6
22:00:12		52W High/Low:
23.2500
17.4000		Prev.:
23.2400		52W Change:
+5.0600
(+28.22%)
Volume:
208k		Turnover:
3.91m		No. Trades:
641
EWT.US
TAIWAN
Open:
55.0400		High/Low:
55.1000
54.7700		Last:
54.8500		Change:
-0.2600
(-0.47%)
Date:
Dec 6
22:00:12		52W High/Low:
57.6900
42.1250		Prev.:
55.1100		52W Change:
+12.1031
(+28.31%)
Volume:
1.44m		Turnover:
70.1m		No. Trades:
6.47k
EWY.US
SOUTH KOREA
Open:
55.240		High/Low:
55.310
54.810		Last:
54.960		Change:
-0.560
(-1.01%)
Date:
Dec 6
22:00:12		52W High/Low:
69.515
52.675		Prev.:
55.520		52W Change:
-6.180
(-10.11%)
Volume:
5.1m		Turnover:
253m		No. Trades:
16.9k
GXC.US
CHINA
Open:
78.3200		High/Low:
78.3700
77.8700		Last:
77.8900		Change:
+0.6300
(+0.82%)
Date:
Dec 6
22:00:12		52W High/Low:
97.1700
59.4501		Prev.:
77.2600		52W Change:
+9.7100
(+14.24%)
Volume:
22.9k		Turnover:
1.41m		No. Trades:
89
IDX.US
INDONESIA
Open:
16.6408		High/Low:
16.7500
16.6408		Last:
16.7000		Change:
+0.1900
(+1.15%)
Date:
Dec 6
22:00:12		52W High/Low:
19.0960
14.9350		Prev.:
16.5100		52W Change:
-0.4900
(-2.85%)
Volume:
12k		Turnover:
167k		No. Trades:
34
KBA.US
CHINA A
Open:
24.2100		High/Low:
24.2200
24.1200		Last:
24.1200		Change:
+0.1800
(+0.75%)
Date:
Dec 6
22:00:12		52W High/Low:
31.1900
18.6700		Prev.:
23.9400		52W Change:
+3.5600
(+17.32%)
Volume:
54.6k		Turnover:
1.15m		No. Trades:
284
PIN.US
INDIA
Open:
29.2000		High/Low:
29.2692
29.1100		Last:
29.2400		Change:
+0.0600
(+0.21%)
Date:
Dec 6
21:59:53		52W High/Low:
31.1700
24.6450		Prev.:
29.1800		52W Change:
+4.1800
(+16.68%)
Volume:
248k		Turnover:
7.13m		No. Trades:
88
THD.US
THAILAND
Open:
64.9800		High/Low:
64.9800
64.4745		Last:
64.6300		Change:
-0.1400
(-0.22%)
Date:
Dec 6
22:00:12		52W High/Low:
69.9900
53.7100		Prev.:
64.7700		52W Change:
+3.0900
(+5.02%)
Volume:
12.1k		Turnover:
475k		No. Trades:
35
VNM.US
VIETNAM
Open:
11.9500		High/Low:
11.9900
11.9400		Last:
11.9700		Change:
+0.0300
(+0.25%)
Date:
Dec 6
22:00:13		52W High/Low:
13.9100
11.2500		Prev.:
11.9400		52W Change:
-1.7100
(-12.50%)
Volume:
222k		Turnover:
2.17m		No. Trades:
657
Europe
EDEN.US
DENMARK
Open:
115.3332		High/Low:
115.9100
115.3332		Last:
115.7700		Change:
+0.0400
(+0.03%)
Date:
Dec 6
22:00:12		52W High/Low:
132.3436
103.3726		Prev.:
115.7300		52W Change:
+10.3900
(+9.86%)
Volume:
2.89k		Turnover:
144k		No. Trades:
10
EFNL.US
FINLAND
Open:
34.3100		High/Low:
34.3100
34.1400		Last:
34.1892		Change:
+0.1007
(+0.30%)
Date:
Dec 6
21:25:01		52W High/Low:
38.5031
32.8300		Prev.:
34.0885		52W Change:
+0.0910
(+0.27%)
Volume:
7.41k		Turnover:
241k		No. Trades:
9
EIRL.US
IRELAND
Open:
60.7259		High/Low:
61.0100
60.1600		Last:
60.5028		Change:
-0.2581
(-0.42%)
Date:
Dec 6
21:54:19		52W High/Low:
70.6400
57.2201		Prev.:
60.7609		52W Change:
+2.8225
(+4.89%)
Volume:
15.4k		Turnover:
826k		No. Trades:
48
EPOL.US
POLAND
Open:
23.2000		High/Low:
23.3200
23.0250		Last:
23.0800		Change:
-0.0600
(-0.26%)
Date:
Dec 6
22:00:12		52W High/Low:
26.0900
20.3600		Prev.:
23.1400		52W Change:
+0.6800
(+3.04%)
Volume:
91.8k		Turnover:
1.77m		No. Trades:
584
EWD.US
SWEDEN
Open:
40.1600		High/Low:
40.1600
39.9000		Last:
40.0700		Change:
+0.0200
(+0.05%)
Date:
Dec 6
22:00:12		52W High/Low:
43.9600
35.8900		Prev.:
40.0500		52W Change:
+3.1200
(+8.44%)
Volume:
83.5k		Turnover:
2.63m		No. Trades:
524
EWG.US
GERMANY
Open:
33.5250		High/Low:
33.5350
33.3350		Last:
33.3900		Change:
-0.0500
(-0.15%)
Date:
Dec 6
22:00:12		52W High/Low:
34.1200
28.2800		Prev.:
33.4400		52W Change:
+4.6300
(+16.10%)
Volume:
849k		Turnover:
21.8m		No. Trades:
2.42k
EWI.US
ITALY
Open:
37.8800		High/Low:
37.9000
37.6400		Last:
37.7600		Change:
+0.1400
(+0.37%)
Date:
Dec 6
22:00:12		52W High/Low:
39.6300
32.8750		Prev.:
37.6200		52W Change:
+4.7100
(+14.25%)
Volume:
263k		Turnover:
8.81m		No. Trades:
1.29k
EWK.US
BELGIUM
Open:
19.1800		High/Low:
19.2000
19.1250		Last:
19.1250		Change:
-0.0124
(-0.06%)
Date:
Dec 6
21:04:21		52W High/Low:
20.9900
17.8350		Prev.:
19.1374		52W Change:
+0.8047
(+4.39%)
Volume:
3.21k		Turnover:
31.8k		No. Trades:
12
EWL.US
SWITZERLAND
Open:
48.420		High/Low:
48.440
48.175		Last:
48.250		Change:
+0.070
(+0.15%)
Date:
Dec 6
22:00:12		52W High/Low:
53.030
45.040		Prev.:
48.180		52W Change:
+2.500
(+5.46%)
Volume:
213k		Turnover:
8.96m		No. Trades:
960
EWN.US
NETHERLANDS
Open:
46.5700		High/Low:
46.7000
46.4800		Last:
46.5400		Change:
+0.0100
(+0.02%)
Date:
Dec 6
22:00:12		52W High/Low:
53.0300
42.3400		Prev.:
46.5300		52W Change:
+4.2900
(+10.15%)
Volume:
4.7k		Turnover:
102k		No. Trades:
16
1 - 25 from 45 | First | Previous | Next 20 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2024 Stooq