Yahoo
    Lisbon - Delayed Quote EUR

    PSI (PSI20.LS)

    9,276.13 -43.44 (-0.47%)
    At close: October 30 at 5:05:01 PM GMT+0
    See Zacks’ 7 Strong Picks Now
    Currency in EUR
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 9,311.74 9,319.46 9,262.66 9,276.13 9,276.13 73,930,100
    Oct 29, 2026
    		 9,288.40 9,375.09 9,288.40 9,319.57 9,319.57 65,754,600
    Oct 28, 2026
    		 9,253.02 9,257.00 9,207.51 9,245.78 9,245.78 45,089,700
    Oct 27, 2026
    		 9,158.88 9,270.28 9,126.40 9,253.58 9,253.58 47,814,000
    Oct 26, 2026
    		 9,167.36 9,226.83 9,119.21 9,175.73 9,175.73 47,821,600
    Oct 23, 2026
    		 9,273.40 9,309.35 9,209.15 9,244.62 9,244.62 69,263,400
    Oct 22, 2026
    		 9,350.36 9,350.47 9,234.00 9,237.82 9,237.82 75,197,400
    Oct 21, 2026
    		 9,363.39 9,389.78 9,329.40 9,374.46 9,374.46 50,694,800
    Oct 20, 2026
    		 9,389.91 9,423.68 9,331.24 9,331.24 9,331.24 49,998,300
    Oct 19, 2026
    		 9,452.58 9,473.79 9,371.12 9,394.18 9,394.18 44,941,400
    Oct 16, 2026
    		 9,397.25 9,472.86 9,387.52 9,468.47 9,468.47 49,746,000
    Oct 15, 2026
    		 9,430.09 9,457.22 9,346.03 9,373.82 9,373.82 62,816,100
    Oct 14, 2026
    		 9,420.89 9,466.96 9,389.31 9,415.66 9,415.66 53,004,500
    Oct 13, 2026
    		 9,340.59 9,386.05 9,314.32 9,379.79 9,379.79 44,226,500
    Oct 12, 2026
    		 9,297.79 9,313.10 9,270.00 9,311.49 9,311.49 44,719,500
    Oct 9, 2026
    		 9,373.65 9,384.43 9,265.91 9,267.50 9,267.50 78,005,400
    Oct 8, 2026
    		 9,295.75 9,410.81 9,272.87 9,347.56 9,347.56 84,231,300
    Oct 7, 2026
    		 9,409.12 9,409.12 9,302.98 9,333.76 9,333.76 74,837,300
    Oct 6, 2026
    		 9,389.39 9,487.43 9,377.64 9,420.43 9,420.43 45,773,400
    Oct 5, 2026
    		 9,438.00 9,446.09 9,331.25 9,354.24 9,354.24 49,055,500
    Oct 2, 2026
    		 9,477.02 9,490.74 9,403.30 9,416.78 9,416.78 101,378,800
    Oct 1, 2026
    		 9,586.25 9,586.42 9,466.50 9,476.60 9,476.60 104,139,400
    Sep 30, 2026
    		 9,716.70 9,756.93 9,665.66 9,666.79 9,666.79 89,027,700
    Sep 29, 2026
    		 9,727.22 9,759.12 9,664.20 9,666.08 9,666.08 70,516,800
    Sep 28, 2026
    		 9,753.05 9,755.72 9,705.41 9,712.35 9,712.35 72,010,100
    Sep 25, 2026
    		 9,696.69 9,753.79 9,695.74 9,704.60 9,704.60 98,406,400
    Sep 24, 2026
    		 9,611.19 9,729.80 9,608.91 9,684.67 9,684.67 89,044,700
    Sep 23, 2026
    		 9,666.55 9,671.19 9,602.24 9,632.44 9,632.44 68,778,000
    Sep 22, 2026
    		 9,672.32 9,689.68 9,632.55 9,656.71 9,656.71 83,171,500
    Sep 21, 2026
    		 9,550.93 9,642.36 9,519.92 9,617.39 9,617.39 70,754,200
    Sep 18, 2026
    		 9,660.43 9,661.63 9,539.13 9,542.21 9,542.21 145,851,200
    Sep 17, 2026
    		 9,537.41 9,671.11 9,534.92 9,671.11 9,671.11 80,884,600
    Sep 16, 2026
    		 9,452.09 9,543.04 9,432.95 9,540.66 9,540.66 61,227,000
    Sep 15, 2026
    		 9,343.77 9,449.15 9,310.78 9,446.63 9,446.63 55,687,100
    Sep 14, 2026
    		 9,517.40 9,527.56 9,345.03 9,380.30 9,380.30 74,163,800
    Sep 11, 2026
    		 9,480.10 9,548.00 9,463.26 9,524.73 9,524.73 65,652,200
    Sep 10, 2026
    		 9,468.92 9,509.93 9,443.87 9,455.72 9,455.72 75,270,700
    Sep 9, 2026
    		 9,472.89 9,527.30 9,429.33 9,445.17 9,445.17 89,903,300
    Sep 8, 2026
    		 9,423.38 9,500.40 9,413.16 9,481.29 9,481.29 80,336,500
    Sep 7, 2026
    		 9,409.11 9,442.13 9,409.11 9,419.13 9,419.13 42,587,600
    Sep 4, 2026
    		 9,397.59 9,415.26 9,359.49 9,388.77 9,388.77 64,929,500
    Sep 3, 2026
    		 9,422.46 9,449.63 9,378.15 9,401.50 9,401.50 84,299,300
    Sep 2, 2026
    		 9,477.67 9,509.60 9,405.31 9,405.31 9,405.31 65,760,500
    Sep 1, 2026
    		 9,491.43 9,550.72 9,463.45 9,478.42 9,478.42 66,670,300
    Aug 31, 2026
    		 9,447.78 9,502.03 9,435.19 9,437.18 9,437.18 67,023,700
    Aug 28, 2026
    		 9,440.52 9,476.03 9,430.32 9,430.91 9,430.91 55,645,800
    Aug 27, 2026
    		 9,441.82 9,445.57 9,369.76 9,389.24 9,389.24 75,355,000
    Aug 26, 2026
    		 9,445.23 9,468.75 9,409.63 9,446.39 9,446.39 51,075,100
    Aug 25, 2026
    		 9,404.65 9,474.01 9,404.30 9,445.44 9,445.44 62,935,900
    Aug 24, 2026
    		 9,344.64 9,403.83 9,336.56 9,391.96 9,391.96 44,734,300
    Aug 21, 2026
    		 9,294.85 9,378.46 9,292.56 9,354.78 9,354.78 43,785,200
    Aug 20, 2026
    		 9,268.05 9,282.81 9,232.31 9,282.81 9,282.81 39,607,100
    Aug 19, 2026
    		 9,308.54 9,318.30 9,238.90 9,238.90 9,238.90 63,752,000
    Aug 18, 2026
    		 9,252.99 9,355.98 9,252.66 9,305.02 9,305.02 80,419,500
    Aug 17, 2026
    		 9,264.68 9,279.51 9,219.73 9,219.73 9,219.73 46,668,200
    Aug 14, 2026
    		 9,248.02 9,277.39 9,219.26 9,254.52 9,254.52 40,796,500
    Aug 13, 2026
    		 9,292.27 9,300.30 9,254.47 9,254.47 9,254.47 52,337,800
    Aug 12, 2026
    		 9,226.65 9,296.60 9,225.73 9,273.84 9,273.84 40,798,800
    Aug 11, 2026
    		 9,189.94 9,240.22 9,189.94 9,210.84 9,210.84 36,042,300
    Aug 10, 2026
    		 9,182.22 9,195.09 9,148.06 9,155.00 9,155.00 38,001,900
    Aug 7, 2026
    		 9,230.93 9,234.66 9,150.18 9,181.38 9,181.38 39,429,800
    Aug 6, 2026
    		 9,237.68 9,269.61 9,224.19 9,224.19 9,224.19 68,538,200
    Aug 5, 2026
    		 9,191.86 9,221.84 9,159.79 9,176.10 9,176.10 64,736,600
    Aug 4, 2026
    		 9,176.96 9,206.23 9,131.05 9,169.02 9,169.02 70,538,600
    Aug 3, 2026
    		 9,108.69 9,176.52 9,077.79 9,171.70 9,171.70 66,191,900
    Jul 31, 2026
    		 9,170.33 9,194.76 9,075.88 9,116.04 9,116.04 82,370,700
    Jul 30, 2026
    		 9,044.82 9,194.03 9,033.28 9,145.86 9,145.86 90,044,500
    Jul 29, 2026
    		 9,148.61 9,196.99 9,021.64 9,049.41 9,049.41 69,502,200
    Jul 28, 2026
    		 9,198.31 9,218.88 9,134.58 9,134.58 9,134.58 73,715,100
    Jul 27, 2026
    		 9,235.31 9,235.31 9,115.81 9,122.03 9,122.03 53,661,700
    Jul 24, 2026
    		 9,232.36 9,273.98 9,213.88 9,215.11 9,215.11 53,755,300
    Jul 23, 2026
    		 9,288.37 9,328.49 9,229.40 9,252.58 9,252.58 58,929,200
    Jul 22, 2026
    		 9,187.37 9,336.40 9,186.33 9,277.62 9,277.62 84,051,600
    Jul 21, 2026
    		 9,062.15 9,171.67 9,059.51 9,171.67 9,171.67 74,367,300
    Jul 20, 2026
    		 9,061.13 9,116.89 9,058.87 9,070.71 9,070.71 42,448,000
    Jul 17, 2026
    		 9,007.24 9,080.84 9,005.95 9,062.26 9,062.26 76,539,000
    Jul 16, 2026
    		 9,058.96 9,066.65 8,955.70 9,037.45 9,037.45 43,583,600
    Jul 15, 2026
    		 9,120.99 9,143.58 9,065.00 9,084.95 9,084.95 101,206,000
    Jul 14, 2026
    		 9,102.96 9,149.24 9,037.34 9,126.85 9,126.85 66,971,600
    Jul 13, 2026
    		 9,088.48 9,138.25 9,067.96 9,133.82 9,133.82 43,077,100
    Jul 10, 2026
    		 9,118.77 9,142.17 9,086.59 9,106.84 9,106.84 37,857,700
    Jul 9, 2026
    		 9,122.12 9,147.64 9,096.68 9,123.98 9,123.98 55,042,100
    Jul 8, 2026
    		 9,239.25 9,239.25 9,075.09 9,085.24 9,085.24 96,351,900
    Jul 7, 2026
    		 9,236.90 9,289.29 9,233.48 9,249.11 9,249.11 58,972,100
    Jul 6, 2026
    		 9,337.99 9,337.99 9,210.11 9,217.31 9,217.31 61,740,400
    Jul 3, 2026
    		 9,242.93 9,342.15 9,216.22 9,328.28 9,328.28 77,697,700
    Jul 2, 2026
    		 9,085.46 9,225.66 9,081.66 9,199.84 9,199.84 83,191,700
    Jul 1, 2026
    		 9,130.52 9,131.34 9,035.33 9,090.47 9,090.47 56,402,700
    Jun 30, 2026
    		 9,200.43 9,212.10 9,095.82 9,132.59 9,132.59 67,056,200
    Jun 29, 2026
    		 9,137.83 9,170.44 9,125.66 9,159.49 9,159.49 50,113,100
    Jun 26, 2026
    		 9,139.76 9,178.34 9,125.82 9,136.18 9,136.18 51,850,200
    Jun 25, 2026
    		 9,055.18 9,192.52 9,053.13 9,157.33 9,157.33 75,003,300
    Jun 24, 2026
    		 9,111.64 9,137.62 9,009.43 9,055.89 9,055.89 64,877,300
    Jun 23, 2026
    		 9,147.59 9,159.58 9,076.77 9,136.73 9,136.73 68,778,400
    Jun 22, 2026
    		 9,125.03 9,172.34 9,094.41 9,168.22 9,168.22 78,320,500
    Jun 19, 2026
    		 9,030.10 9,102.60 9,004.04 9,102.60 9,102.60 138,566,700
    Jun 18, 2026
    		 9,068.91 9,084.84 8,942.92 9,040.40 9,040.40 80,051,700
    Jun 17, 2026
    		 8,993.16 9,090.72 8,953.71 9,090.72 9,090.72 143,103,200
    Jun 16, 2026
    		 9,059.19 9,061.38 8,960.45 9,022.42 9,022.42 86,907,000
    Jun 15, 2026
    		 9,127.01 9,132.41 9,030.96 9,046.15 9,046.15 74,792,100
    Jun 12, 2026
    		 9,046.28 9,117.14 9,043.96 9,093.82 9,093.82 121,251,000
    Jun 11, 2026
    		 8,957.95 9,083.13 8,948.83 9,024.89 9,024.89 66,495,000
    Jun 10, 2026
    		 8,917.10 8,967.94 8,829.92 8,897.21 8,897.21 52,830,900
    Jun 9, 2026
    		 8,944.98 9,022.03 8,902.89 8,902.89 8,902.89 64,701,300
    Jun 8, 2026
    		 8,912.49 8,946.68 8,901.91 8,931.03 8,931.03 53,062,600
    Jun 5, 2026
    		 8,927.00 8,987.51 8,897.15 8,931.54 8,931.54 45,423,700
    Jun 4, 2026
    		 8,987.63 8,994.46 8,919.09 8,919.68 8,919.68 48,163,300
    Jun 3, 2026
    		 8,972.17 9,026.29 8,960.97 8,999.30 8,999.30 66,566,300
    Jun 2, 2026
    		 8,980.22 8,982.88 8,919.59 8,958.45 8,958.45 52,484,300
    Jun 1, 2026
    		 9,054.27 9,085.65 8,957.82 8,960.94 8,960.94 74,675,300
    May 29, 2026
    		 9,118.71 9,121.70 9,056.47 9,076.53 9,076.53 158,415,500
    May 28, 2026
    		 9,150.87 9,170.90 9,087.82 9,087.82 9,087.82 60,471,300
    May 27, 2026
    		 9,163.13 9,177.89 9,114.10 9,136.10 9,136.10 81,653,500
    May 26, 2026
    		 9,205.07 9,258.34 9,195.51 9,195.51 9,195.51 70,716,700
    May 25, 2026
    		 9,223.47 9,244.18 9,206.55 9,223.83 9,223.83 68,304,400
    May 22, 2026
    		 9,235.88 9,281.62 9,166.74 9,166.74 9,166.74 77,587,500
    May 21, 2026
    		 9,249.29 9,284.22 9,213.51 9,227.99 9,227.99 90,759,000
    May 20, 2026
    		 9,163.07 9,286.98 9,150.23 9,247.99 9,247.99 111,040,900
    May 19, 2026
    		 9,147.09 9,203.39 9,117.61 9,160.30 9,160.30 62,727,300
    May 18, 2026
    		 8,996.16 9,142.55 8,980.75 9,142.55 9,142.55 68,352,200
    May 15, 2026
    		 9,150.49 9,164.58 9,016.57 9,033.06 9,033.06 70,146,600
    May 14, 2026
    		 9,115.42 9,126.53 9,093.03 9,124.26 9,124.26 60,821,000
    May 13, 2026
    		 9,092.29 9,111.76 9,005.83 9,072.35 9,072.35 57,093,900
    May 12, 2026
    		 9,135.71 9,158.87 9,042.34 9,050.18 9,050.18 52,907,800
    May 11, 2026
    		 9,055.54 9,174.35 9,050.65 9,165.76 9,165.76 59,785,500
    May 8, 2026
    		 9,057.83 9,096.33 9,033.24 9,067.26 9,067.26 60,558,400
    May 7, 2026
    		 9,292.98 9,315.48 9,134.30 9,134.30 9,134.30 151,728,600
    May 6, 2026
    		 9,173.14 9,301.57 9,109.12 9,266.81 9,266.81 120,839,200
    May 5, 2026
    		 9,138.48 9,269.45 9,112.83 9,164.62 9,164.62 60,921,300
    May 4, 2026
    		 9,358.84 9,358.84 9,149.61 9,168.05 9,168.05 85,064,800
    Apr 30, 2026
    		 9,215.72 9,364.99 9,196.60 9,344.96 9,344.96 95,341,300
    Apr 29, 2026
    		 9,279.43 9,283.12 9,192.19 9,209.54 9,209.54 52,059,400
    Apr 28, 2026
    		 9,213.66 9,303.07 9,212.82 9,265.14 9,265.14 61,202,700
    Apr 27, 2026
    		 9,149.67 9,212.67 9,141.00 9,177.55 9,177.55 47,820,300
    Apr 24, 2026
    		 9,210.67 9,212.53 9,123.76 9,123.76 9,123.76 59,145,500
    Apr 23, 2026
    		 9,173.13 9,221.96 9,153.69 9,208.77 9,208.77 46,467,500
    Apr 22, 2026
    		 9,156.32 9,218.54 9,136.99 9,185.60 9,185.60 63,289,300
    Apr 21, 2026
    		 9,171.55 9,202.03 9,134.14 9,136.34 9,136.34 57,736,900
    Apr 20, 2026
    		 9,209.16 9,216.24 9,156.33 9,177.59 9,177.59 52,650,500
    Apr 17, 2026
    		 9,246.83 9,251.40 9,136.00 9,185.28 9,185.28 87,288,100
    Apr 16, 2026
    		 9,332.51 9,345.65 9,231.53 9,232.52 9,232.52 76,462,600
    Apr 15, 2026
    		 9,361.36 9,388.42 9,319.00 9,345.36 9,345.36 51,875,900
    Apr 14, 2026
    		 9,384.69 9,387.92 9,316.59 9,362.42 9,362.42 68,837,600
    Apr 13, 2026
    		 9,449.30 9,452.84 9,332.36 9,359.51 9,359.51 78,571,500
    Apr 10, 2026
    		 9,487.60 9,496.11 9,413.37 9,458.20 9,458.20 125,818,100
    Apr 9, 2026
    		 9,496.78 9,516.43 9,460.98 9,484.93 9,484.93 60,529,300
    Apr 8, 2026
    		 9,447.40 9,481.68 9,355.18 9,450.19 9,450.19 147,421,800
    Apr 7, 2026
    		 9,423.26 9,475.71 9,344.21 9,366.70 9,366.70 106,661,900
    Apr 2, 2026
    		 9,227.49 9,386.22 9,220.41 9,369.63 9,369.63 100,038,600
    Apr 1, 2026
    		 9,227.81 9,299.86 9,208.80 9,299.86 9,299.86 106,484,400
    Mar 31, 2026
    		 9,084.84 9,191.56 9,067.13 9,131.56 9,131.56 95,748,600
    Mar 30, 2026
    		 8,910.28 9,069.55 8,907.60 9,069.55 9,069.55 61,989,500
    Mar 27, 2026
    		 9,021.06 9,049.66 8,851.42 8,882.11 8,882.11 59,897,200
    Mar 26, 2026
    		 8,988.18 9,030.81 8,973.15 8,997.09 8,997.09 73,800,900
    Mar 25, 2026
    		 8,931.45 9,025.94 8,888.37 9,014.42 9,014.42 75,077,400
    Mar 24, 2026
    		 8,822.28 8,889.28 8,781.86 8,881.98 8,881.98 57,953,200
    Mar 23, 2026
    		 8,598.25 8,888.64 8,575.77 8,778.51 8,778.51 134,727,300
    Mar 20, 2026
    		 8,985.83 9,021.27 8,756.26 8,756.26 8,756.26 111,393,400
    Mar 19, 2026
    		 9,061.96 9,064.11 8,907.15 8,946.83 8,946.83 93,883,600
    Mar 18, 2026
    		 9,198.99 9,219.22 9,108.24 9,134.62 9,134.62 77,255,800
    Mar 17, 2026
    		 9,162.68 9,214.81 9,156.55 9,175.24 9,175.24 61,074,100
    Mar 16, 2026
    		 9,133.70 9,190.29 9,114.64 9,129.84 9,129.84 55,730,700
    Mar 13, 2026
    		 9,141.14 9,225.59 9,040.01 9,143.72 9,143.72 76,911,000
    Mar 12, 2026
    		 9,052.73 9,152.04 8,988.23 9,152.04 9,152.04 79,669,400
    Mar 11, 2026
    		 8,997.98 9,103.89 8,984.90 9,076.37 9,076.37 62,467,400
    Mar 10, 2026
    		 8,982.06 9,077.28 8,947.24 9,023.78 9,023.78 85,517,800
    Mar 9, 2026
    		 8,804.72 8,894.72 8,756.26 8,875.96 8,875.96 73,964,700
    Mar 6, 2026
    		 8,949.22 8,979.74 8,834.15 8,946.04 8,946.04 94,345,800
    Mar 5, 2026
    		 8,960.82 9,054.74 8,915.42 8,932.42 8,932.42 81,034,600
    Mar 4, 2026
    		 8,862.25 9,026.64 8,861.33 8,931.27 8,931.27 135,092,500
    Mar 3, 2026
    		 9,167.79 9,167.79 8,857.59 8,878.86 8,878.86 150,076,300
    Mar 2, 2026
    		 9,153.10 9,282.40 9,130.73 9,272.47 9,272.47 120,746,900
    Feb 27, 2026
    		 9,289.49 9,329.12 9,219.97 9,276.09 9,276.09 166,852,100
    Feb 26, 2026
    		 9,314.55 9,328.62 9,212.24 9,267.91 9,267.91 132,449,100
    Feb 25, 2026
    		 9,306.29 9,309.55 9,198.86 9,295.90 9,295.90 93,390,200
    Feb 24, 2026
    		 9,266.30 9,314.30 9,226.62 9,269.17 9,269.17 112,448,800
    Feb 23, 2026
    		 9,104.99 9,261.23 9,097.29 9,245.67 9,245.67 100,518,700
    Feb 20, 2026
    		 9,032.71 9,112.26 9,031.41 9,090.54 9,090.54 72,835,000
    Feb 19, 2026
    		 9,137.07 9,158.41 9,033.89 9,095.00 9,095.00 63,026,700
    Feb 18, 2026
    		 9,086.99 9,172.61 9,060.13 9,142.99 9,142.99 71,150,500
    Feb 17, 2026
    		 9,058.27 9,157.94 9,046.50 9,073.89 9,073.89 56,847,100
    Feb 16, 2026
    		 9,010.63 9,066.85 8,969.99 9,058.60 9,058.60 42,650,400
    Feb 13, 2026
    		 8,997.54 9,046.97 8,927.99 8,998.95 8,998.95 104,359,600
    Feb 12, 2026
    		 9,076.67 9,097.88 8,987.33 9,025.65 9,025.65 92,724,100
    Feb 11, 2026
    		 8,976.44 9,079.60 8,976.44 9,070.52 9,070.52 89,638,800
    Feb 10, 2026
    		 8,996.30 8,996.82 8,902.14 8,953.35 8,953.35 97,511,600
    Feb 9, 2026
    		 8,896.34 8,991.17 8,871.53 8,991.17 8,991.17 89,959,600
    Feb 6, 2026
    		 8,759.25 8,822.21 8,759.25 8,810.40 8,810.40 23,063,200
    Feb 5, 2026
    		 8,875.04 8,875.04 8,731.82 8,779.01 8,779.01 115,306,000
    Feb 4, 2026
    		 8,845.66 8,956.62 8,811.12 8,881.79 8,881.79 90,913,500
    Feb 3, 2026
    		 8,746.24 8,828.16 8,740.09 8,828.16 8,828.16 109,243,600
    Feb 2, 2026
    		 8,645.93 8,716.91 8,627.40 8,706.09 8,706.09 100,768,700
    Jan 30, 2026
    		 8,644.22 8,707.05 8,635.57 8,662.19 8,662.19 114,026,600
    Jan 29, 2026
    		 8,703.56 8,756.46 8,642.82 8,644.48 8,644.48 93,751,400
    Jan 28, 2026
    		 8,673.65 8,682.33 8,598.50 8,663.41 8,663.41 89,698,600
    Jan 27, 2026
    		 8,591.96 8,654.25 8,552.06 8,654.25 8,654.25 115,011,500
    Jan 26, 2026
    		 8,578.99 8,611.77 8,551.76 8,577.23 8,577.23 88,840,800
    Jan 23, 2026
    		 8,618.91 8,620.10 8,521.06 8,557.86 8,557.86 65,638,800
    Jan 22, 2026
    		 8,570.94 8,615.75 8,519.82 8,604.45 8,604.45 85,782,800
    Jan 21, 2026
    		 8,468.80 8,478.40 8,394.36 8,460.36 8,460.36 91,572,400
    Jan 20, 2026
    		 8,516.12 8,526.76 8,405.26 8,463.77 8,463.77 86,995,600
    Jan 19, 2026
    		 8,544.93 8,585.78 8,528.71 8,561.29 8,561.29 59,212,800
    Jan 16, 2026
    		 8,602.75 8,639.05 8,576.99 8,639.05 8,639.05 74,430,400
    Jan 15, 2026
    		 8,565.08 8,604.72 8,513.82 8,601.78 8,601.78 70,077,400
    Jan 14, 2026
    		 8,575.19 8,590.65 8,460.13 8,567.52 8,567.52 105,678,500
    Jan 13, 2026
    		 8,524.86 8,559.09 8,457.99 8,559.09 8,559.09 68,166,000
    Jan 12, 2026
    		 8,518.24 8,518.24 8,446.54 8,494.08 8,494.08 68,449,100
    Jan 9, 2026
    		 8,513.52 8,520.34 8,466.80 8,520.34 8,520.34 51,529,400
    Jan 8, 2026
    		 8,467.15 8,501.63 8,436.45 8,486.79 8,486.79 65,180,100
    Jan 7, 2026
    		 8,519.26 8,549.49 8,452.37 8,479.08 8,479.08 78,062,100
    Jan 6, 2026
    		 8,486.27 8,576.39 8,471.15 8,514.37 8,514.37 112,523,200
    Jan 5, 2026
    		 8,441.35 8,469.61 8,311.50 8,469.61 8,469.61 89,778,800
    Jan 2, 2026
    		 8,257.22 8,408.26 8,257.15 8,400.46 8,400.46 79,141,000
    Dec 31, 2025
    		 8,268.91 8,268.91 8,227.53 8,263.65 8,263.65 27,341,800
    Dec 30, 2025
    		 8,174.77 8,273.64 8,173.37 8,263.79 8,263.79 59,327,300
    Dec 29, 2025
    		 8,180.47 8,190.85 8,118.05 8,185.83 8,185.83 59,936,000
    Dec 24, 2025
    		 8,162.79 8,185.36 8,149.62 8,183.11 8,183.11 13,892,900
    Dec 23, 2025
    		 8,182.43 8,198.56 8,123.01 8,169.20 8,169.20 59,848,800
    Dec 22, 2025
    		 8,188.82 8,197.48 8,131.46 8,191.21 8,191.21 54,829,000
    Dec 19, 2025
    		 8,095.17 8,213.83 8,095.17 8,211.61 8,211.61 125,314,800
    Dec 18, 2025
    		 8,087.15 8,128.00 8,062.99 8,128.00 8,128.00 60,607,100
    Dec 17, 2025
    		 8,083.93 8,120.84 8,060.95 8,070.37 8,070.37 59,178,500
    Dec 16, 2025
    		 8,097.79 8,137.19 8,062.05 8,062.05 8,062.05 80,075,600
    Dec 15, 2025
    		 8,022.40 8,085.52 8,013.73 8,075.16 8,075.16 56,425,300
    Dec 12, 2025
    		 8,016.82 8,050.42 7,990.87 8,001.36 8,001.36 71,406,900
    Dec 11, 2025
    		 8,011.30 8,021.99 7,975.15 7,993.87 7,993.87 79,916,000
    Dec 10, 2025
    		 8,051.11 8,087.18 8,009.26 8,018.62 8,018.62 101,500,400
    Dec 9, 2025
    		 8,237.50 8,255.07 8,072.30 8,090.50 8,090.50 73,913,600
    Dec 8, 2025
    		 8,185.72 8,208.87 8,173.89 8,199.90 8,199.90 55,430,900
    Dec 5, 2025
    		 8,242.56 8,248.33 8,191.26 8,198.25 8,198.25 65,110,800
    Dec 4, 2025
    		 8,248.25 8,248.25 8,175.84 8,238.67 8,238.67 81,632,700
    Dec 3, 2025
    		 8,228.60 8,272.94 8,204.89 8,219.65 8,219.65 70,016,800
    Dec 2, 2025
    		 8,114.77 8,228.12 8,109.58 8,210.02 8,210.02 108,416,700
    Dec 1, 2025
    		 8,104.66 8,145.83 8,093.74 8,107.17 8,107.17 58,775,200
    Nov 28, 2025
    		 8,129.03 8,129.03 8,063.34 8,110.74 8,110.74 46,031,400
    Nov 27, 2025
    		 8,129.46 8,140.39 8,105.25 8,122.45 8,122.45 46,658,900
    Nov 26, 2025
    		 8,095.57 8,143.66 8,083.15 8,126.36 8,126.36 90,468,200
    Nov 25, 2025
    		 8,059.79 8,065.43 8,001.12 8,049.50 8,049.50 66,613,600
    Nov 24, 2025
    		 8,099.38 8,103.25 7,996.34 8,052.29 8,052.29 191,160,300
    Nov 21, 2025
    		 8,067.54 8,079.69 7,985.73 8,055.53 8,055.53 69,203,000
    Nov 20, 2025
    		 8,122.72 8,188.95 8,114.50 8,151.96 8,151.96 51,113,600
    Nov 19, 2025
    		 8,117.71 8,130.12 8,060.15 8,072.95 8,072.95 62,350,300
    Nov 18, 2025
    		 8,187.96 8,187.96 8,105.81 8,118.98 8,118.98 76,187,300
    Nov 17, 2025
    		 8,258.46 8,276.43 8,240.25 8,246.88 8,246.88 54,292,900
    Nov 14, 2025
    		 8,306.52 8,306.52 8,169.23 8,250.30 8,250.30 96,710,800
    Nov 13, 2025
    		 8,325.74 8,386.32 8,307.48 8,315.49 8,315.49 86,231,500
    Nov 12, 2025
    		 8,201.84 8,303.72 8,201.84 8,293.84 8,293.84 99,499,100
    Nov 11, 2025
    		 8,273.76 8,286.36 8,187.63 8,194.68 8,194.68 118,482,700
    Nov 10, 2025
    		 8,240.21 8,333.73 8,238.80 8,314.75 8,314.75 119,323,800
    Nov 7, 2025
    		 8,326.77 8,335.03 8,172.04 8,186.96 8,186.96 78,059,000
    Nov 6, 2025
    		 8,391.33 8,453.59 8,357.03 8,376.71 8,376.71 118,740,000
    Nov 5, 2025
    		 8,408.80 8,506.58 8,408.80 8,484.01 8,484.01 62,853,100
    Nov 4, 2025
    		 8,390.78 8,425.88 8,315.97 8,425.88 8,425.88 73,822,900
    Nov 3, 2025
    		 8,437.91 8,465.51 8,413.46 8,446.04 8,446.04 45,263,700
    Oct 31, 2025
    		 8,472.25 8,481.92 8,415.32 8,426.96 8,426.96 73,787,300
    Oct 30, 2025
    		 8,422.01 8,449.00 8,376.20 8,446.47 8,446.47 139,926,000

    Trending Indices

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: