Johannesburg - Delayed Quote USD

Top 40 USD Net TRI Index (^JN0U.JO)

4,951.28
-37.93
(-0.76%)
At close: 5:28:01 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20254,981.885,001.764,929.014,951.284,951.28-
May 6, 20254,976.585,020.594,914.314,989.214,989.21-
May 5, 20254,954.674,996.244,943.364,964.394,964.39-
May 2, 20254,914.624,983.724,890.714,956.114,956.11-
Apr 30, 20254,867.704,897.664,847.574,865.984,865.98-
Apr 29, 20254,824.564,884.704,810.784,859.594,859.59-
Apr 25, 20254,758.894,804.594,754.444,785.624,785.62-
Apr 24, 20254,774.654,801.774,739.964,775.214,775.21-
Apr 23, 20254,792.644,859.474,746.844,768.064,768.06-
Apr 22, 20254,732.324,821.134,732.324,782.004,782.00-
Apr 17, 20254,698.144,738.214,673.734,700.114,700.11-
Apr 16, 20254,656.594,762.504,634.874,718.144,718.14-
Apr 15, 20254,654.174,699.484,624.714,657.264,657.26-
Apr 14, 20254,501.084,659.994,500.894,656.314,656.31-
Apr 11, 20254,383.904,466.904,367.704,456.714,456.71-
Apr 10, 20254,215.904,438.334,215.904,358.254,358.25-
Apr 9, 20254,210.884,211.114,085.104,088.704,088.70-
Apr 8, 20254,182.544,317.814,108.624,249.724,249.72-
Apr 7, 20254,167.094,287.623,926.414,144.604,144.60-
Apr 4, 20254,493.554,496.774,166.124,217.584,217.58-
Apr 3, 20254,647.424,650.424,444.864,546.324,546.32-
Apr 2, 20254,775.524,788.264,679.834,692.644,692.64-
Apr 1, 20254,768.114,859.174,766.554,826.574,826.57-
Mar 31, 20254,836.494,839.954,746.194,758.134,758.13-
Mar 28, 20254,862.374,899.674,799.704,799.704,799.70-
Mar 27, 20254,867.034,876.614,815.144,862.244,862.24-
Mar 26, 20254,847.534,890.744,841.624,858.064,858.06-
Mar 25, 20254,809.884,879.684,789.514,854.064,854.06-
Mar 24, 20254,859.214,884.844,824.844,824.844,824.84-
Mar 20, 20254,908.294,908.884,833.804,864.034,864.03-
Mar 19, 20254,825.494,936.934,824.234,904.054,904.05-
Mar 18, 20254,831.544,910.534,831.504,846.334,846.33-
Mar 17, 20254,766.644,827.824,748.164,827.824,827.82-
Mar 14, 20254,697.304,795.594,696.724,771.604,771.60-
Mar 13, 20254,650.954,691.294,641.194,687.444,687.44-
Mar 12, 20254,675.834,703.064,640.564,662.704,662.70-
Mar 11, 20254,689.674,739.304,678.094,710.894,710.89-
Mar 10, 20254,765.604,771.134,696.574,696.574,696.57-
Mar 7, 20254,791.654,810.694,736.684,782.244,782.24-
Mar 6, 20254,723.194,803.714,723.194,792.364,792.36-
Mar 5, 20254,628.184,726.694,627.144,700.264,700.26-
Mar 4, 20254,632.934,638.124,587.654,595.824,595.82-
Mar 3, 20254,533.904,650.334,532.354,640.344,640.34-
Feb 28, 20254,647.724,651.054,546.264,546.264,546.26-
Feb 27, 20254,714.784,723.234,644.254,645.604,645.60-
Feb 26, 20254,689.694,741.094,682.954,727.764,727.76-
Feb 25, 20254,679.364,725.504,647.474,690.784,690.78-
Feb 24, 20254,774.364,774.594,678.844,678.844,678.84-
Feb 21, 20254,766.174,790.054,755.024,775.064,775.06-
Feb 20, 20254,695.444,764.034,675.334,761.944,761.94-
Feb 19, 20254,757.774,788.974,675.394,679.054,679.05-
Feb 18, 20254,703.484,762.724,696.524,753.964,753.96-
Feb 17, 20254,743.024,764.754,681.794,703.214,703.21-
Feb 14, 20254,664.384,759.404,664.064,747.214,747.21-
Feb 13, 20254,662.964,713.994,623.284,652.284,652.28-
Feb 12, 20254,632.464,709.214,627.794,650.024,650.02-
Feb 11, 20254,653.484,663.324,621.514,646.044,646.04-
Feb 10, 20254,633.944,692.064,623.784,663.364,663.36-
Feb 7, 20254,614.404,676.994,606.504,647.614,647.61-
Feb 6, 20254,541.094,608.584,531.454,608.584,608.58-
Feb 5, 20254,512.004,562.644,500.084,554.454,554.45-
Feb 4, 20254,441.834,515.764,433.324,515.764,515.76-
Feb 3, 20254,412.854,453.134,342.214,453.134,453.13-
Jan 31, 20254,486.944,523.314,462.934,479.504,479.50-
Jan 30, 20254,473.554,517.684,468.294,512.694,512.69-
Jan 29, 20254,402.664,459.824,399.764,459.014,459.01-
Jan 28, 20254,347.154,411.164,324.124,380.044,380.04-
Jan 27, 20254,412.594,414.924,353.534,377.084,377.08-
Jan 24, 20254,424.834,499.014,424.834,450.094,450.09-
Jan 23, 20254,428.624,428.624,375.014,383.514,383.51-
Jan 22, 20254,429.654,480.894,414.744,428.544,428.54-
Jan 21, 20254,398.164,447.634,387.954,437.944,437.94-
Jan 20, 20254,386.884,438.244,356.914,413.474,413.47-
Jan 17, 20254,302.984,381.484,289.614,381.484,381.48-
Jan 16, 20254,305.034,354.894,270.834,299.514,299.51-
Jan 15, 20254,187.244,314.134,187.244,295.384,295.38-
Jan 14, 20254,166.094,223.064,165.954,185.064,185.06-
Jan 13, 20254,208.484,208.484,111.664,141.644,141.64-
Jan 10, 20254,259.444,294.434,187.784,209.784,209.78-
Jan 9, 20254,237.864,300.634,225.984,271.874,271.87-
Jan 8, 20254,336.524,351.864,222.454,241.804,241.80-
Jan 7, 20254,407.874,410.434,341.604,341.604,341.60-
Jan 6, 20254,363.464,471.734,351.134,401.974,401.97-
Jan 3, 20254,358.064,383.224,316.114,360.204,360.20-
Jan 2, 20254,312.504,369.674,302.004,346.404,346.40-
Dec 31, 20244,314.944,352.954,286.654,294.134,294.13-
Dec 30, 20244,390.864,393.854,304.124,319.054,319.05-
Dec 27, 20244,379.924,422.944,338.754,386.974,386.97-
Dec 24, 20244,412.234,443.744,386.894,386.894,386.89-
Dec 23, 20244,462.774,483.284,381.954,396.144,396.14-
Dec 20, 20244,446.594,472.444,388.664,435.584,435.58-
Dec 19, 20244,541.904,549.074,435.304,435.304,435.30-
Dec 18, 20244,594.914,635.954,566.824,580.694,580.69-
Dec 17, 20244,725.734,725.734,574.294,574.294,574.29-
Dec 13, 20244,737.334,762.664,681.214,720.394,720.39-
Dec 12, 20244,775.914,817.864,735.354,735.354,735.35-
Dec 11, 20244,756.234,766.554,688.284,764.074,764.07-
Dec 10, 20244,770.514,774.134,711.064,733.614,733.61-
Dec 9, 20244,680.864,787.544,661.224,787.544,787.54-
Dec 6, 20244,672.044,701.744,660.624,675.004,675.00-
Dec 5, 20244,606.504,684.164,585.674,666.414,666.41-
Dec 4, 20244,590.714,629.674,583.804,612.024,612.02-
Dec 3, 20244,580.294,647.184,569.624,588.374,588.37-
Dec 2, 20244,511.454,587.194,506.504,562.044,562.04-
Nov 29, 20244,546.904,561.444,525.734,525.734,525.73-
Nov 28, 20244,527.334,542.364,501.414,532.124,532.12-
Nov 27, 20244,562.214,599.544,523.694,523.694,523.69-
Nov 26, 20244,542.404,579.764,501.474,548.854,548.85-
Nov 25, 20244,606.964,617.484,546.314,546.314,546.31-
Nov 22, 20244,577.564,633.094,570.154,572.914,572.91-
Nov 21, 20244,562.804,632.014,552.214,595.854,595.85-
Nov 20, 20244,544.734,587.894,540.214,564.864,564.86-
Nov 19, 20244,569.964,606.144,508.854,547.124,547.12-
Nov 18, 20244,501.014,548.404,495.344,546.044,546.04-
Nov 15, 20244,459.664,510.864,445.814,467.694,467.69-
Nov 14, 20244,461.694,485.764,413.604,473.064,473.06-
Nov 13, 20244,525.254,553.604,483.974,483.974,483.97-
Nov 12, 20244,582.074,582.134,507.244,515.404,515.40-
Nov 11, 20244,709.954,713.974,586.974,586.974,586.97-
Nov 8, 20244,823.084,823.134,708.424,710.384,710.38-
Nov 7, 20244,730.024,855.104,727.254,835.644,835.64-
Nov 6, 20244,740.324,802.434,669.354,715.534,715.53-
Nov 5, 20244,791.604,844.804,786.704,844.554,844.55-
Nov 4, 20244,781.924,807.314,767.574,787.534,787.53-
Nov 1, 20244,715.044,795.644,712.604,775.294,775.29-
Oct 31, 20244,790.634,792.204,692.934,701.494,701.49-
Oct 30, 20244,824.294,833.254,750.804,781.484,781.48-
Oct 29, 20244,824.854,848.394,774.634,810.914,810.91-
Oct 28, 20244,796.764,837.204,769.874,819.354,819.35-
Oct 25, 20244,794.214,825.534,777.214,811.464,811.46-
Oct 24, 20244,761.514,830.574,760.704,788.474,788.47-
Oct 23, 20244,814.994,843.234,728.424,730.874,730.87-
Oct 22, 20244,838.264,847.174,765.474,835.994,835.99-
Oct 21, 20244,820.214,859.824,812.644,820.664,820.66-
Oct 18, 20244,798.594,859.724,795.684,843.394,843.39-
Oct 17, 20244,760.134,797.834,729.374,766.104,766.10-
Oct 16, 20244,755.044,788.794,743.304,767.914,767.91-
Oct 15, 20244,774.964,775.974,714.344,750.084,750.08-
Oct 14, 20244,808.054,822.034,758.394,788.874,788.87-
Oct 11, 20244,753.794,822.494,747.144,812.194,812.19-
Oct 10, 20244,717.664,751.254,713.944,740.164,740.16-
Oct 9, 20244,737.024,740.864,665.704,707.544,707.54-
Oct 8, 20244,821.444,822.604,720.234,738.814,738.81-
Oct 7, 20244,829.884,865.004,815.624,835.344,835.34-
Oct 4, 20244,832.164,876.004,784.484,819.864,819.86-
Oct 3, 20244,903.954,916.644,795.584,810.264,810.26-
Oct 2, 20244,867.584,937.694,867.384,888.324,888.32-
Oct 1, 20244,895.854,942.424,844.144,866.434,866.43-
Sep 30, 20245,012.115,027.544,897.104,897.104,897.10-
Sep 27, 20244,948.615,014.854,921.074,996.724,996.72-
Sep 26, 20244,869.664,969.074,868.964,956.394,956.39-
Sep 25, 20244,771.904,899.264,766.614,868.434,868.43-
Sep 23, 20244,688.794,769.814,660.194,769.074,769.07-
Sep 20, 20244,650.534,694.384,639.434,655.214,655.21-
Sep 19, 20244,605.804,707.904,605.804,663.964,663.96-
Sep 18, 20244,600.574,600.604,554.614,582.304,582.30-
Sep 17, 20244,529.414,604.334,529.414,581.664,581.66-
Sep 16, 20244,527.304,547.564,508.594,520.214,520.21-
Sep 13, 20244,490.854,528.864,478.964,511.784,511.78-
Sep 12, 20244,460.934,466.574,405.684,459.064,459.06-
Sep 11, 20244,451.054,457.064,364.924,384.684,384.68-
Sep 10, 20244,461.354,468.274,406.074,437.824,437.82-
Sep 9, 20244,438.134,473.444,420.724,438.704,438.70-
Sep 6, 20244,542.854,543.524,456.504,465.634,465.63-
Sep 5, 20244,490.344,540.684,449.984,531.844,531.84-
Sep 4, 20244,472.354,509.044,440.394,494.444,494.44-
Sep 3, 20244,569.714,589.714,460.414,469.394,469.39-
Sep 2, 20244,597.134,600.174,545.724,575.724,575.72-
Aug 30, 20244,660.794,686.904,615.154,618.834,618.83-
Aug 29, 20244,635.094,671.604,626.444,649.074,649.07-
Aug 28, 20244,663.144,675.934,607.084,620.104,620.10-
Aug 27, 20244,650.734,682.814,642.604,671.884,671.88-
Aug 26, 20244,656.394,677.354,638.244,656.134,656.13-
Aug 23, 20244,571.324,677.524,570.704,653.844,653.84-
Aug 22, 20244,609.254,657.724,553.044,564.484,564.48-
Aug 21, 20244,618.194,652.404,604.144,624.134,624.13-
Aug 20, 20244,648.814,664.264,604.384,609.054,609.05-
Aug 19, 20244,558.974,648.974,557.924,640.554,640.55-
Aug 16, 20244,500.224,563.194,499.924,549.514,549.51-
Aug 15, 20244,426.414,512.934,420.684,485.334,485.33-
Aug 14, 20244,397.344,464.054,377.824,432.624,432.62-
Aug 13, 20244,342.364,385.424,332.874,384.634,384.63-
Aug 12, 20244,340.634,363.484,334.424,346.084,346.08-
Aug 8, 20244,301.564,325.604,234.914,312.954,312.95-
Aug 7, 20244,241.294,314.654,239.704,293.454,293.45-
Aug 6, 20244,223.874,228.194,159.654,213.294,213.29-
Aug 5, 20244,263.684,267.534,119.084,204.624,204.62-
Aug 2, 20244,405.804,406.654,328.204,330.674,330.67-
Aug 1, 20244,465.084,473.364,417.294,423.924,423.92-
Jul 31, 20244,366.944,474.754,364.304,470.914,470.91-
Jul 30, 20244,311.234,359.554,295.994,343.294,343.29-
Jul 29, 20244,361.104,385.604,290.254,296.134,296.13-
Jul 26, 20244,335.244,373.944,326.924,356.674,356.67-
Jul 25, 20244,281.724,317.154,209.554,317.154,317.15-
Jul 24, 20244,299.674,336.794,282.354,320.664,320.66-
Jul 23, 20244,304.774,315.944,260.964,300.754,300.75-
Jul 22, 20244,290.924,337.794,289.324,313.904,313.90-
Jul 19, 20244,268.334,287.594,243.404,287.594,287.59-
Jul 18, 20244,347.084,388.384,330.504,346.374,346.37-
Jul 17, 20244,393.324,394.814,327.674,327.674,327.67-
Jul 16, 20244,432.244,432.704,356.764,400.034,400.03-
Jul 15, 20244,446.554,450.184,357.704,430.934,430.93-
Jul 12, 20244,431.064,475.224,431.064,464.274,464.27-
Jul 11, 20244,362.404,442.314,362.404,428.614,428.61-
Jul 10, 20244,375.874,388.294,355.864,358.654,358.65-
Jul 9, 20244,372.904,386.924,326.374,359.624,359.62-
Jul 8, 20244,358.754,393.354,341.034,380.414,380.41-
Jul 5, 20244,379.754,385.784,320.694,348.964,348.96-
Jul 4, 20244,308.494,368.754,303.034,355.044,355.04-
Jul 3, 20244,204.174,338.034,202.904,321.264,321.26-
Jul 2, 20244,244.124,257.384,187.304,191.944,191.94-
Jul 1, 20244,362.994,411.074,290.654,290.654,290.65-
Jun 28, 20244,221.744,338.444,215.834,296.184,296.18-
Jun 27, 20244,264.724,268.194,206.764,206.764,206.76-
Jun 26, 20244,274.554,351.824,271.994,272.294,272.29-
Jun 25, 20244,369.634,370.534,298.804,312.354,312.35-
Jun 24, 20244,329.054,390.114,325.624,354.084,354.08-
Jun 21, 20244,375.924,433.224,356.794,363.374,363.37-
Jun 20, 20244,401.194,431.514,345.144,365.244,365.24-
Jun 19, 20244,350.994,465.194,350.994,411.944,411.94-
Jun 18, 20244,157.844,345.354,157.314,325.794,325.79-
Jun 14, 20244,081.454,169.344,067.524,122.594,122.59-
Jun 13, 20244,130.154,134.614,079.254,084.974,084.97-
Jun 12, 20244,037.774,138.664,037.774,117.574,117.57-
Jun 11, 20244,031.134,046.673,994.464,011.854,011.85-
Jun 10, 20244,016.634,036.783,963.534,004.494,004.49-
Jun 7, 20244,035.874,063.024,001.504,012.284,012.28-
Jun 6, 20244,015.374,045.054,007.264,020.764,020.76-
Jun 5, 20244,060.434,076.273,988.144,000.904,000.90-
Jun 4, 20244,131.324,140.144,045.644,061.584,061.58-
Jun 3, 20244,023.114,143.544,021.644,140.894,140.89-
May 31, 20244,048.244,088.704,016.574,022.584,022.58-
May 30, 20244,167.124,167.774,045.534,094.154,094.15-
May 28, 20244,242.214,263.264,224.804,242.724,242.72-
May 27, 20244,248.664,268.144,240.694,252.544,252.54-
May 24, 20244,220.864,267.864,183.714,244.384,244.38-
May 23, 20244,272.934,317.634,225.434,225.434,225.43-
May 22, 20244,358.554,363.944,302.484,303.464,303.46-
May 21, 20244,349.294,379.434,306.574,372.614,372.61-
May 20, 20244,339.624,374.554,320.864,350.424,350.42-
May 17, 20244,335.164,346.744,278.334,332.524,332.52-
May 16, 20244,299.574,342.654,291.224,320.344,320.34-
May 15, 20244,238.034,311.704,237.364,289.914,289.91-
May 14, 20244,234.404,250.504,206.574,222.724,222.72-
May 13, 20244,219.434,264.044,214.024,251.504,251.50-
May 10, 20244,159.674,238.984,159.114,204.274,204.27-
May 9, 20244,102.364,161.564,087.904,153.024,153.02-
May 8, 20244,098.274,134.494,068.954,134.494,134.49-
May 7, 20244,104.434,133.114,104.434,125.774,125.77-

Related Tickers

^GSPC S&P 500
5,596.70
-0.18%
 
^DJI Dow Jones Industrial Average
40,968.54
+0.34%
 
^IXIC NASDAQ Composite
17,574.05
-0.65%
 
^NYA NYSE COMPOSITE (DJ)
19,261.75
+0.41%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,976.99
-0.42%
 
^BUK100P Cboe UK 100
852.05
-0.55%
 
^RUT Russell 2000
1,986.42
+0.16%
 
^VIX CBOE Volatility Index
24.53
-0.93%
 
^FTSE FTSE 100
8,559.33
-0.44%
 
^GDAXI DAX P
23,115.96
-0.58%
 
^FCHI CAC 40
7,626.84
-0.91%
 
^STOXX50E EURO STOXX 50 I
5,230.19
-0.63%
 
^N100 Euronext 100 Index
1,532.78
-0.57%
 
^BFX BEL 20
4,414.40
-1.15%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,779.66
-0.14%
 
^HSI HANG SENG INDEX
22,691.88
+0.13%
 
000001.SS SSE Composite Index
3,342.67
+0.80%
 
399001.SZ Shenzhen Index
10,104.13
+0.22%
 
^STI STI Index
3,865.37
+0.13%
 
^AXJO S&P/ASX 200
8,178.30
+0.33%
 
^AORD ALL ORDINARIES
8,399.80
+0.36%
 
^BSESN S&P BSE SENSEX
80,746.78
+0.13%
 
^JKSE IDX COMPOSITE
6,926.23
+0.41%
 
^KLSE FTSE Bursa Malaysia KLCI
1,549.90
+0.85%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,496.89
+0.61%
 
^KS11 KOSPI Composite Index
2,573.80
+0.55%
 
^TWII TWSE Capitalization Weighted Stock Index
20,546.49
+0.12%
 
^GSPTSE S&P/TSX Composite index
25,056.39
+0.33%
 
^BVSP IBOVESPA
133,388.45
-0.10%
 
^MXX IPC MEXICO
57,751.76
+0.70%
 
^IPSA S&P IPSA
8,128.24
+0.72%
 
^MERV MERVAL
2,067,168.80
-2.95%
 
^TA125.TA TA-125
2,641.72
+1.56%
 
^CASE30 EGX 30 Price Return Index
31,840.40
-1.38%