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