śro, 11 gru 2024, 1:19 CET, NY 19:19, Londyn 0:19, Tokio 9:19, ^SPX -0.30%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 All CommoditiesFavorites - Recent 
Date: Last Session | 2024-12-11 | 2024-12-10 | 2024-12-09 | 2024-12-08 | 2024-12-07
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
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 | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 540 | First | Previous | Next 25 | Last
A5.F
ATX INDEX
Last:
3601.50
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-17 [Dec 2024], 2024-06-18 [Sep 2024], ...
Change:

High/Low:
3601.50
3601.50
52W Change:
+296.00
(+8.95%)
52W High/Low:
3748.00
3230.50
Open:
3601.50
Prev.:
A6.F
AUSTRALIAN DOLLAR
Last:
0.63700
Date:
Dec 11
01:09:31
Changes series (▲): 2024-09-17 [Dec 2024], 2024-06-18 [Sep 2024], ...
Change:
-0.00090
(-0.14%)
High/Low:
0.63820
0.63690
52W Change:
-0.01975
(-3.01%)
52W High/Low:
0.69500
0.63555
Open:
0.63810
Prev.:
0.63790
A8.F
MSCI FAR EAST EX-JAP
Last:
605.100
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-23 [Dec 2024], 2024-06-24 [Sep 2024], ...
Change:

High/Low:
605.100
605.100
52W Change:
+110.600
(+22.37%)
52W High/Low:
650.800
483.300
Open:
605.100
Prev.:
A9.F
MSCI EAFE NTR INDEX
Last:
8424.200
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-23 [Dec 2024], 2024-06-24 [Sep 2024], ...
Change:

High/Low:
8424.200
8424.200
52W Change:
+966.500
(+12.96%)
52W High/Low:
9027.000
7457.700
Open:
8424.200
Prev.:
AC.F
MSCI WORLD INDEX
Last:
12190.00
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-17 [Dec 2024], 2024-06-18 [Sep 2024], ...
Change:

High/Low:
12237.00
12147.00
52W Change:
+2670.00
(+28.05%)
52W High/Low:
12239.00
9492.00
Open:
12209.00
Prev.:
AE.F
AEX INDEX
Last:
895.94
Date:
Dec 9
23:00:00
Changes series (▲): 2024-11-15 [Dec 2024], 2024-10-17 [Nov 2024], ...
Change:

High/Low:
898.55
889.80
52W Change:
+108.95
(+13.84%)
52W High/Low:
949.95
766.95
Open:
890.40
Prev.:
AF.F
MSCI USA VALUE
Last:
3991.200
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-23 [Dec 2024], 2024-06-24 [Sep 2024], ...
Change:

High/Low:
3991.200
3991.200
52W Change:
+704.500
(+21.43%)
52W High/Low:
4101.600
3286.700
Open:
3991.200
Prev.:
AH.F
BLOOM COMMODITY INDEX
Last:
98.50
Date:
Dec 9
23:00:00
Changes series (▲): 2024-06-25 [Dec 2025], 2024-06-20 [Sep 2024], ...
Change:

High/Low:
98.50
98.50
52W Change:
+1.20
(+1.23%)
52W High/Low:
108.96
93.33
Open:
98.50
Prev.:
AI.F
DIVDAX FUTURES
Last:
189.65
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-17 [Dec 2024], 2024-06-20 [Sep 2024], ...
Change:

High/Low:
190.00
189.65
52W Change:
+7.70
(+4.23%)
52W High/Low:
197.80
172.50
Open:
190.00
Prev.:
AL.F
ALUMINUM
Last:
2560.00
Date:
Dec 9
23:00:00
Changes series (▲): 2024-11-18 [Feb 2025], 2024-10-16 [Jan 2025], ...
Change:

High/Low:
2606.00
2557.25
52W Change:
+444.50
(+21.01%)
52W High/Low:
2783.75
2106.00
Open:
2563.00
Prev.:
AM.F
MSCI EM NTR INDEX
Last:
600.500
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-23 [Dec 2024], 2024-06-21 [Sep 2024], ...
Change:

High/Low:
602.700
596.000
52W Change:
+90.700
(+17.79%)
52W High/Low:
643.200
503.900
Open:
596.000
Prev.:
AN.F
MSCI EURO INDEX
Last:
1600.200
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-23 [Dec 2024], 2024-06-24 [Sep 2024], ...
Change:

High/Low:
1600.200
1600.200
52W Change:
+118.900
(+8.03%)
52W High/Low:
1646.000
1441.500
Open:
1600.200
Prev.:
AO.F
MSCI PAN-EURO INDEX
Last:
1628.400
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-23 [Dec 2024], 2024-06-24 [Sep 2024], ...
Change:

High/Low:
1628.400
1628.400
52W Change:
+144.100
(+9.71%)
52W High/Low:
1660.200
1467.500
Open:
1628.400
Prev.:
AQ.F
STOXX DIVIDEND 30
Last:
1648.50
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-18 [Dec 2024], 2024-06-17 [Sep 2024], ...
Change:

High/Low:
1653.00
1639.50
52W Change:
+59.00
(+3.71%)
52W High/Low:
1716.00
1531.00
Open:
1639.50
Prev.:
AR.F
AUSSIE/NEW ZEALAND
Last:
1.09800
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-09 [Dec 2024], 2024-06-17 [Sep 2024], ...
Change:

High/Low:
1.10010
1.09800
52W Change:
+0.02580
(+2.41%)
52W High/Low:
1.11550
1.05810
Open:
1.09950
Prev.:
AS.F
AUSSIE/CANADIAN
Last:
0.91220
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-17 [Dec 2024], 2024-06-18 [Sep 2024], ...
Change:

High/Low:
0.91220
0.91220
52W Change:
+0.02110
(+2.37%)
52W High/Low:
0.93460
0.87360
Open:
0.91220
Prev.:
AU.F
AUSTRALIAN DOLLAR
Last:
0.64440
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-17 [Dec 2024], 2024-06-17 [Sep 2024], ...
Change:

High/Low:
0.64705
0.64215
52W Change:
-0.01235
(-1.88%)
52W High/Low:
0.69460
0.63750
Open:
0.64215
Prev.:
B1.F
S&P 500 WEEK 1 VIX
Last:
12.9700
Date:
Dec 4
23:00:00
Changes series (▲): 2024-11-07 [Dec 2024], 2024-10-02 [Nov 2024], ...
Change:

High/Low:
12.9700
12.9700
52W Change:
-0.1800
(-1.37%)
52W High/Low:
32.0986
12.2750
Open:
12.9700
Prev.:
B2.F
S&P 500 WEEK 2 VIX
Last:
14.7355
Date:
Dec 9
23:00:00
Changes series (▲): 2024-11-14 [Dec 2024], 2024-10-10 [Nov 2024], ...
Change:

High/Low:
14.7355
14.7355
52W Change:
+2.0105
(+15.80%)
52W High/Low:
32.0986
12.1800
Open:
14.7355
Prev.:
B4.F
S&P 500 WEEK 4 VIX
Last:
14.7355
Date:
Dec 9
23:00:00
Changes series (▲): 2024-11-29 [Dec 2024], 2024-10-23 [Nov 2024], ...
Change:

High/Low:
14.7355
14.7355
52W Change:
+1.0105
(+7.36%)
52W High/Low:
32.0986
12.4900
Open:
14.7355
Prev.:
B5.F
S&P 500 WEEK 5 VIX
Last:
19.7200
Date:
Oct 30
23:00:00
Changes series (▲): 2024-09-16 [Oct 2024], 2023-12-18 [Jan 2024]
Change:

High/Low:
19.7200
19.7200
52W Change:
+0.8700
(+4.62%)
52W High/Low:
21.9750
17.9542
Open:
19.7200
Prev.:
B6.F
BRITISH POUND
Last:
1.2774
Date:
Dec 11
01:05:52
Changes series (▲): 2024-09-17 [Dec 2024], 2024-06-18 [Sep 2024], ...
Change:
+0.0001
(+0.01%)
High/Low:
1.2779
1.2770
52W Change:
+0.0218
(+1.74%)
52W High/Low:
1.3431
1.2303
Open:
1.2773
Prev.:
1.2773
BA.F
BITCOIN MICRO
Last:
96790.00
Date:
Dec 9
23:00:00
Changes series (▲): 2024-12-02 [Dec 2024], 2024-10-28 [Nov 2024], ...
Change:

High/Low:
102290.00
94730.00
52W Change:
+55755.00
(+135.87%)
52W High/Low:
105300.00
38540.00
Open:
101265.00
Prev.:
BB.F
S&P 500 COMM SRVS
Last:
516.70
Date:
Dec 9
23:00:00
Changes series (▲): 2024-09-18 [Dec 2024], 2024-06-18 [Sep 2024], ...
Change:

High/Low:
528.45
516.40
52W Change:
+151.25
(+41.39%)
52W High/Low:
529.00
363.55
Open:
527.35
Prev.:
BD.F
BUTTER CASH-SETTLED
Last:
258.7500
Date:
Dec 9
23:00:00
Changes series (▲): 2024-12-04 [Dec 2024], 2024-09-12 [Nov 2024], ...
Change:

High/Low:
259.2500
258.7500
52W Change:
-1.2500
(-0.48%)
52W High/Low:
324.1750
244.0000
Open:
259.2500
Prev.:
1 - 25 from 540 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
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