Naam
Land
Laatste
Slot
+/-
%
Tijd
Datum
52 W. Hoog
52 W. Laag
3 Mnd.
6 Mnd.
YTD
1 Jaar
3 Jaar
5 Jaar
10-year Treasury VIX
VS
3,84
4,02
-0,18
-4,48%
22:14:56
18-1-2019
6,07
3,16
1,59%
6,08%
-12,53%
-3,03%
-39,53%
-19,83%
AMEX Biotechnology Index Final Settlement Value
VS
4876,38
4106,84
769,54
18,74%
01:15:16
19-1-2019
5257,66
4106,84
-2,1%
-4,68%
18,74%
8,71%
54,91%
88,9%
Crude Oil VIX
VS
35,63
37,03
-1,4
-3,78%
22:14:52
18-1-2019
65,17
21,2
24,89%
30,8%
-34,89%
46,14%
-44,36%
95,13%
Dow Jones
VS
24706,35
24370,1
336,25
1,38%
22:43:15
18-1-2019
26951,81
21712,53
-2,65%
-1,96%
5,83%
-5,04%
54,26%
50,52%
Dow Jones Composite Average
VS
8148,46
8027,7
120,76
1,5%
22:43:15
18-1-2019
8923,34
7235,05
-3,15%
-3,15%
5,81%
-5,66%
46,99%
44,51%
Dow Jones DJIA VIX
VS
17,59
17,83
-0,24
-1,35%
22:14:52
18-1-2019
40,21
4,07
-13,61%
34,07%
-23,72%
35,83%
-30,14%
42,08%
Dow Jones Transportation
VS
10012,06
9756,75
255,31
2,62%
22:43:15
18-1-2019
11623,58
8636,79
-3,77%
-6,45%
8,8%
-11,11%
50,39%
34,03%
Dow Jones US Banks
VS
435,73
428,85
6,88
1,6%
23:37:53
18-1-2019
517,84
360,36
-2,52%
-7,44%
10,81%
-13,62%
53,22%
40,81%
Dow Jones Utility Average
VS
706,65
705,47
1,18
0,17%
22:43:15
18-1-2019
762,26
647,81
-3,83%
-1,53%
0,8%
3,33%
19,39%
41,84%
FTSE GLOB BANKS
VS
3853,78
3850,96
2,82
0,07%
22:20:13
28-2-2011




FX Euro VIX
VS
6,79
6,83
-0,04
-0,59%
22:14:56
18-1-2019
10,18
6,07
-13,28%
-5,69%
-10,66%
-17,09%
-33,63%
Gold ETF VIX
VS
11,12
10,9
0,22
2,02%
22:14:52
18-1-2019
15,18
9,82
-9,08%
-8,48%
-15,63%
-9,3%
-31,23%
-30,37%
Interactive Week Internet
VS
423,39
422,29
1,1
0,26%
01:24:50
1-11-2013
436,51
298,14
3,7%


NASDAQ 100
VS
6784,61
6718,45
66,15
0,98%
23:16:02
18-1-2019
7700,56
5895,12
-4,66%
-8,19%
6,66%
-0,39%
63,6%
87,54%
NASDAQ 100 VIX
VS
21,89
23,34
-1,45
-6,21%
22:14:52
18-1-2019
38,7
14,58
-16,07%
32,43%
-27,25%
29,14%
-25,34%
52,65%
NASDAQ Bank
VS
3643,37
3591,86
51,51
1,43%
23:16:02
18-1-2019
4418,69
3103,48
-4,32%
-13,57%
9,45%
-12,77%
44,14%
39,01%
NASDAQ Comp.
VS
7157,23
7084,46
72,76
1,03%
23:16:02
18-1-2019
8133,3
6190,17
-4,38%
-8,88%
7,37%
-1,9%
59,87%
69,37%
NASDAQ Computer
VS
4147,68
4091,28
56,4
1,38%
23:16:02
18-1-2019
4891,4
3644,2
-6,95%
-11,64%
5,56%
-3,73%
76,28%
101,62%
NASDAQ Financial 100
VS
4406,81
4351,07
55,73
1,28%
23:16:04
18-1-2019
4910,96
3789,31
-0,77%
-8,36%
8,73%
-5,99%
51,79%
43,65%
NASDAQ Fut.
VS
7147,5
7075,5
0
0%
22:00:45
18-1-2019
8109,5
6191
-4,32%
-8,9%
7,34%
-2,01%
59,65%
97,99%
NASDAQ Insurance
VS
8413,16
8267,35
145,81
1,76%
23:16:02
18-1-2019
9074,34
7385,1
3,08%
-0,31%
7,47%
-4,58%
25,75%
37,46%
NASDAQ Other Finance
VS
7778,25
7718,97
59,28
0,77%
23:16:02
18-1-2019
8534,29
6804,13
-0,85%
-8,74%
7,42%
-4,5%
55,18%
37,53%
NASDAQ Telecommunications
VS
364,24
359,22
5,02
1,4%
23:16:02
18-1-2019
396,68
326,76
-1,44%
2,82%
4,28%
2,3%
62,91%
43,93%
NASDAQ Transportation
VS
4934,09
4824,37
109,72
2,27%
23:16:02
18-1-2019
5690
4348,2
-2,35%
-9,09%
7,01%
-8,68%
62,44%
60,27%
NYSE Arca Airline
VS
100,82
100,34
0,48
0,48%
01:15:06
19-1-2019
124,21
86,38
2,83%
-4,29%
9,58%
-17,53%
33,89%
34,02%
NYSE Arca Biotechnology
VS
4899,32
4844,6
54,73
1,13%
01:15:16
19-1-2019
5425,4
3857,06
2,27%
-3,86%
16,21%
2,39%
57,63%
86,47%
NYSE Arca China Index
VS
306,82
301,47
5,34
1,77%
01:15:19
19-1-2019
385,78
265,79
2,11%
-12,03%
12,28%
-16,35%
38,99%
16,14%
NYSE Arca Computer Hardware
VS
661,53
644,73
16,79
2,6%
01:15:14
19-1-2019
905,37
589,73
-12,52%
-24,43%
3,91%
-21,88%
39,94%
19,69%
NYSE Arca Defense
VS
5403,94
5326,4
77,54
1,46%
01:15:06
19-1-2019
6278,25
4686,9
-5,58%
-4,68%
7,87%
5,15%
104,17%
104,78%
NYSE Arca Electric & Gas Infrastructure
VS
205,21
204
1,21
0,59%
01:15:10
29-9-2018
212,01
177,33
1,49%
13,19%
2,18%
8,85%
35,9%
-1,31%
NYSE Arca Major Market
VS
2494,83
2462,97
31,86
1,29%
01:15:06
19-1-2019
2667,75
2202,69
-0,82%
0,26%
5,24%
-5,21%
52,37%
38,07%
NYSE Arca Mexico
VS
189,79
189,16
0,63
0,33%
01:15:08
19-1-2019
227,62
156,47
-0,71%
-8,39%
10,69%
-14,01%
6,27%
-27,34%
NYSE Arca Networking
VS
525,43
516,39
9,04
1,75%
01:15:10
19-1-2019
576,95
452,37
0,64%
-3,73%
7,6%
2,23%
57,44%
56,25%
NYSE Arca Oil
VS
1279,05
1258,5
20,55
1,63%
01:15:06
19-1-2019
1603,08
1078,73
-10,79%
-14,13%
8,29%
-11,29%
38,22%
-12,94%
NYSE Arca Pharmaceutical
VS
572,7
569,45
3,25
0,57%
01:15:08
19-1-2019
609,79
511,21
-1,62%
4,98%
1,76%
-0,31%
13,3%
18,67%
NYSE Arca Securities Broker/Dealer
VS
263,51
259,61
3,9
1,5%
01:15:06
19-1-2019
303,18
222,64
1,89%
-6,81%
10,03%
-6,59%
79,1%
61,84%
NYSE Arca Semiconductor
VS
198,83
201,56
-2,73
-1,35%
01:15:07
16-6-2017
215,64
118,66
10,28%
25,7%
24,61%
58,95%
89,6%
177,85%
NYSE Arca Steel
VS
1118,95
1104,38
14,58
1,32%
01:15:19
19-1-2019
1454,29
979,49
-7,48%
-13,53%
9,06%
-21,05%
145,68%
-13,94%
NYSE Arca Tech 100
VS
3021,47
2975,82
45,65
1,53%
01:15:16
19-1-2019
3348,82
2628,76
-1,53%
-6,41%
7,26%
-1,18%
72,7%
69,29%
NYSE Arca Telecommunications Index
VS
29,94
29,84
0,1
0,34%
01:15:10
29-9-2018
30,58
23,2
18,81%
21,41%
7,93%
20,34%
31,89%
12,56%
NYSE Bitcoin Index
VS
3605,91
3590,4
15,52
0,43%
01:15:12
19-1-2019
11529,48
3251,32
-43,64%
-53,36%
-5,71%
-66,29%
767,6%
NYSE Composite
VS
12151,77
11994,54
157,23
1,31%
01:15:12
19-1-2019
13637,02
10724,19
-1,8%
-5,02%
6,75%
-9,79%
31,7%
17,23%
NYSE International 100
VS
5227,31
5174,22
53,09
1,03%
01:15:12
19-1-2019
6222,14
4682,1
-1,09%
-6,84%
6,59%
-14,85%
21,39%
-8,25%
NYSE MKT Composite
VS
2479,23
2472,39
6,84
0,28%
01:15:06
19-1-2019
2790,38
2192,25
-6,03%
-7,99%
6,78%
-8,72%
28,51%
2,6%
NYSE TMT
VS
8466,46
8377,94
88,52
1,06%
01:15:12
19-1-2019
9034,78
7580,93
-1,1%
-1,74%
5,12%
-5%
26,1%
18,15%
NYSE US 100
VS
10086,36
9946,65
139,72
1,4%
01:15:10
19-1-2019
11090,51
8908,48
-1,88%
-2,41%
5,69%
-7,73%
32,73%
28,75%
NYSE World Leaders
VS
8060,08
7957,12
102,96
1,29%
01:15:12
19-1-2019
9117,37
7147,62
-1,55%
-3,85%
6,05%
-10,34%
28,65%
14,41%
NYSE_Arca_Tobacco
VS
1633,65
1605,29
28,35
1,77%
01:15:19
19-1-2019
2545,94
1444,64
-24,46%
-19,28%
8,71%
-18,17%
11,83%
24,13%
Nasdaq Biotech
VS
3475,33
3452,91
22,42
0,65%
23:16:02
18-1-2019
3865,88
2801,14
-2,17%
-6,59%
13,53%
-0,73%
19,5%
31,92%
Nasdaq Industrial
VS
5884,33
5850,86
33,47
0,57%
23:16:02
18-1-2019
6547,74
5039,57
-2,51%
-7,16%
8,21%
0,81%
58,35%
60,56%
Philadelphia Semi.
VS
1228,33
1200,76
27,57
2,3%
23:16:04
18-1-2019
1464,61
1066,39
-1,36%
-10,31%
5,41%
-10,38%
113,56%
126,84%
Russel 2000 VIX
VS
28,54
29,32
-0,78
-2,66%
22:14:51
31-12-2018
36,6
10,32
78,82%
60,61%
104,29%
104,29%
38,48%
62,81%
Russell 1000
VS
1105,9
1086,13
19,76
1,82%
22:30:11
5-10-2015
1189,55
1034,48
-4,29%
-5,01%
-3,33%
1,27%
37,88%
72,95%
Russell 2000
VS
1141,64
1114,12
27,52
2,47%
22:30:11
5-10-2015
1296
1040,47
-8,45%
-9,43%
-4,77%
4,29%
36,17%
66,58%
Russell 3000
VS
1180,99
1159,3
21,68
1,87%
22:30:11
5-10-2015
1273,39
1105,27
-4,63%
-5,38%
-3,46%
1,48%
37,72%
72,41%
S&P 100
VS
1181,55
1167,86
13,69
1,17%
22:43:15
18-1-2019
1309,73
1041,66
-4,16%
-4,91%
5,67%
-4,84%
40,57%
44,3%
S&P 100 VIX
VS
17,76
17,65
0,11
0,62%
22:14:47
18-1-2019
43,67
9,46
-11,55%
67,23%
-29,36%
60,87%
-31,38%
57,17%
S&P 1500
VS
616,31
608,32
7,99
1,31%
01:15:19
19-1-2019
681,07
540,55
-3,07%
-5,38%
6,68%
-5,91%
43,39%
43,86%
S&P 400 MidCap
VS
1817,25
1792,2
25,05
1,4%
22:43:15
18-1-2019
2053,06
1565,74
-3,57%
-9,19%
9,61%
-7,2%
43,87%
34,32%
S&P 500
VS
2670,71
2635,96
34,75
1,32%
22:43:15
18-1-2019
2940,91
2346,58
-3,54%
-5,15%
6,4%
-4,55%
41,96%
44,85%
S&P 500 3M VIX
VS
18,84
19,17
-0,33
-1,72%
22:14:48
18-1-2019
28,84
12,99
-5,14%
30,92%
-17,19%
38,73%
-28,74%
28,86%
S&P 600 SmallCap
VS
924,28
915,13
9,15
1%
22:43:15
18-1-2019
1100,58
793,86
-4,93%
-12,15%
8,95%
-3,9%
53,64%
39,29%
Silver ETF VIX
VS
17
17,13
-0,13
-0,76%
21:59:48
18-1-2019
23,89
17,07
-14,05%
-9,86%
-21,66%
-8,6%
-37,06%
-41,76%
The Global Dow
VS
2905,88
2902,57
3,31
0,11%
02:06:59
21-1-2019
3325,07
2626,58
-1,52%
-4,29%
6,45%
-11,33%
39,4%
17,12%
U.S. Dollar Index
VS
96,29
96,36
-0,07
-0,07%
02:11:43
21-1-2019
97,64
88,62
0,65%
2,02%
-0,38%
6,41%
-2,86%
18,74%
VIX
VS
17,8
18,06
-0,26
-1,44%
22:14:54
18-1-2019
50,3
10,17
-11,27%
47,11%
-23,34%
45,66%
-31,67%
38,31%
VIX of VIX
VS
82,49
82,79
-0,3
-0,36%
22:14:48
18-1-2019
180,61
81,39
-29,39%
-15,9%
1,02%
-20,44%
-27,49%
6,06%
Wilshire 5000
VS
27617,28
27266,45
350,83
1,29%
01:15:06
19-1-2019
30560,54
24136,94
-2,92%
-5,95%
7,07%
-6,04%
44,05%
40,01%