INDBX MSCI WORLD SEK (3XJ6)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.4677 | 1.6656117438 | 1288.8778 | 1324.638 | 1278.7535 | 0 | 0 | IX |
| 4 | -5.0642 | -0.384990318986 | 1315.4097 | 1382.459 | 1213.0996 | 0 | 0 | IX |
| 12 | 107.0544 | 8.89679978519 | 1203.2911 | 1382.459 | 1189.3896 | 0 | 0 | IX |
| 26 | 135.6561 | 11.54825267 | 1174.6894 | 1382.459 | 1085.8363 | 0 | 0 | IX |
| 52 | 324.044 | 32.8544567761 | 986.3015 | 1382.459 | 959.4745 | 0 | 0 | IX |
| 156 | 460.9982 | 54.2767605195 | 849.3473 | 1382.459 | 816.2391 | 0 | 0 | IX |
| 260 | 460.9982 | 54.2767605195 | 849.3473 | 1382.459 | 816.2391 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1306.7791 | -0.12 | -0.01 | 1308.9911 | 1313.8777 | 1301.911 | 0 |
| 1734715800 | 1306.904 | 13.09 | 1.01 | 1288.8778 | 1308.3219 | 1278.7535 | 0 |
| 1734629400 | 1293.8121 | -34.34 | -2.59 | 1329.8964 | 1359.3932 | 1213.0996 | 0 |
| 1734543000 | 1328.1555 | 1.55 | 0.12 | 1324.6425 | 1330.7475 | 1321.6993 | 0 |
| 1734456600 | 1326.6017 | 2.01 | 0.15 | 1326.596 | 1382.459 | 1315.8518 | 0 |
| 1734370200 | 1324.5926 | -7.44 | -0.56 | 1331.3472 | 1332.9391 | 1318.5681 | 0 |
| 1734111000 | 1332.0314 | -6.14 | -0.46 | 1334.9772 | 1339.4351 | 1327.0925 | 0 |
| 1734024600 | 1338.1742 | -0.22 | -0.02 | 1337.871 | 1349.3637 | 1318.9645 | 0 |
| 1733938200 | 1338.3982 | 4.75 | 0.36 | 1335.1375 | 1340.6092 | 1328.4553 | 0 |
| 1733851800 | 1333.6473 | 1.94 | 0.15 | 1332.061 | 1336.7962 | 1330.0375 | 0 |
| 1733765400 | 1331.7037 | -7.77 | -0.58 | 1341.1581 | 1341.1581 | 1327.0247 | 0 |
| 1733506200 | 1339.4722 | 9.12 | 0.69 | 1327.4045 | 1339.9258 | 1324.0247 | 0 |
| 1733419800 | 1330.3512 | -4.36 | -0.33 | 1334.1676 | 1337.912 | 1327.7745 | 0 |
| 1733333400 | 1334.7077 | -0.43 | -0.03 | 1337.1999 | 1347.0451 | 1332.6407 | 0 |
| 1733247000 | 1335.1357 | 0.94 | 0.07 | 1337.529 | 1339.6085 | 1326.7637 | 0 |
| 1733160600 | 1334.1943 | 12.64 | 0.96 | 1325.4982 | 1336.1895 | 1322.3717 | 0 |
| 1732901400 | 1321.5592 | 4.07 | 0.31 | 1315.4097 | 1321.8381 | 1310.8897 | 0 |
| 1732815000 | 1317.4876 | 7.66 | 0.58 | 1311.0969 | 1318.6728 | 1311.0969 | 0 |
| 1732728600 | 1309.8309 | -11.74 | -0.89 | 1322.1563 | 1330.395 | 1306.1277 | 0 |
| 1732642200 | 1321.5661 | 2.49 | 0.19 | 1321.6749 | 1323.5054 | 1306.8676 | 0 |
| 1732555800 | 1319.0804 | -1.86 | -0.14 | 1318.553 | 1323.3617 | 1305.2086 | 0 |
| 1732296600 | 1320.9403 | 11.89 | 0.91 | 1303.839 | 1338.3137 | 1300.3412 | 0 |
| 1732210200 | 1309.0542 | 7.08 | 0.54 | 1301.0427 | 1316.3251 | 1293.6208 | 0 |
| 1732123800 | 1301.9731 | 7.34 | 0.57 | 1297.5989 | 1305.9268 | 1296.3592 | 0 |
| 1732037400 | 1294.6286 | -0.49 | -0.04 | 1296.3536 | 1296.3775 | 1281.108 | 0 |
| 1731951000 | 1295.1172 | 3.56 | 0.28 | 1292.2016 | 1297.1588 | 1290.4568 | 0 |
| 1731691800 | 1291.5619 | -20.13 | -1.53 | 1309.9065 | 1309.9065 | 1212.0447 | 0 |
| 1731605400 | 1311.6921 | -2.85 | -0.22 | 1311.0148 | 1323.0746 | 1307.3063 | 0 |
| 1731519000 | 1314.5384 | 5.63 | 0.43 | 1308.3787 | 1315.1096 | 1284.3113 | 0 |
| 1731432600 | 1308.9043 | 1.67 | 0.13 | 1304.4516 | 1310.2991 | 1299.4477 | 0 |
| 1731346200 | 1307.2298 | 7.2 | 0.55 | 1301.0984 | 1314.873 | 1301.0984 | 0 |
| 1731087000 | 1300.0347 | 16.54 | 1.29 | 1283.6428 | 1300.7236 | 1282.3795 | 0 |
| 1731000600 | 1283.4992 | -4.32 | -0.34 | 1288.7913 | 1301.1874 | 1281.3561 | 0 |
| 1730914200 | 1287.8187 | 35.08 | 2.80 | 1258.6581 | 1298.3222 | 1258.6581 | 0 |
| 1730827800 | 1252.7401 | 10.39 | 0.84 | 1245.4518 | 1254.7284 | 1237.9593 | 0 |
| 1730741400 | 1242.3457 | -11.1 | -0.89 | 1250.8007 | 1250.8007 | 1236.9676 | 0 |
| 1730482200 | 1253.4424 | 13.97 | 1.13 | 1242.265 | 1253.4424 | 1232.6196 | 0 |
| 1730395800 | 1239.4752 | -16.24 | -1.29 | 1256.0489 | 1256.0489 | 1236.1782 | 0 |
| 1730309400 | 1255.718 | 0.16 | 0.01 | 1254.5237 | 1260.9915 | 1250.248 | 0 |
| 1730223000 | 1255.5608 | 0.5 | 0.04 | 1257.1954 | 1259.8543 | 1247.4292 | 0 |
| 1730136600 | 1255.0604 | 4.95 | 0.40 | 1250.6737 | 1255.7834 | 1247.8341 | 0 |
| 1729873800 | 1250.1069 | 8.04 | 0.65 | 1242.1432 | 1252.1335 | 1242.1432 | 0 |
| 1729787400 | 1242.0696 | -1.61 | -0.13 | 1242.3068 | 1249.6406 | 1235.1597 | 0 |
| 1729701000 | 1243.6804 | 1.27 | 0.10 | 1245.1338 | 1251.6366 | 1239.3512 | 0 |
| 1729614600 | 1242.4119 | -3.38 | -0.27 | 1245.8964 | 1247.4801 | 1240.0686 | 0 |
| 1729528200 | 1245.7896 | -5.67 | -0.45 | 1253.4948 | 1254.699 | 1245.3674 | 0 |
| 1729269000 | 1251.4589 | 3.48 | 0.28 | 1252.5859 | 1253.0438 | 1245.5523 | 0 |
| 1729182600 | 1247.98 | 7.83 | 0.63 | 1241.6295 | 1256.6002 | 1241.6295 | 0 |
| 1729096200 | 1240.1536 | 9.99 | 0.81 | 1226.0458 | 1240.34 | 1226.0458 | 0 |
| 1729009800 | 1230.1625 | -10.37 | -0.84 | 1241.5188 | 1243.1068 | 1223.9146 | 0 |
| 1728923400 | 1240.5305 | 14.11 | 1.15 | 1229.7879 | 1241.3968 | 1228.6806 | 0 |
| 1728664200 | 1226.4186 | 2.94 | 0.24 | 1223.679 | 1227.5864 | 1218.9034 | 0 |
| 1728577800 | 1223.476 | 1.05 | 0.09 | 1222.8527 | 1224.7938 | 1203.531 | 0 |
| 1728491400 | 1222.424 | 8.91 | 0.73 | 1210.9219 | 1222.6013 | 1210.05 | 0 |
| 1728405000 | 1213.5096 | 2.46 | 0.20 | 1209.7202 | 1213.6983 | 1201.4468 | 0 |
| 1728318600 | 1211.0518 | -1.38 | -0.11 | 1210.4371 | 1215.1357 | 1209.1916 | 0 |
| 1728059400 | 1212.4345 | 10.26 | 0.85 | 1203.2911 | 1217.4446 | 1189.3896 | 0 |
| 1727973000 | 1202.176 | 0.48 | 0.04 | 1196.1746 | 1202.4487 | 1182.7537 | 0 |
| 1727886600 | 1201.6938 | -0.65 | -0.05 | 1201.7671 | 1202.4423 | 1191.7806 | 0 |
| 1727800200 | 1202.3405 | 9.64 | 0.81 | 1190.5835 | 1204.7381 | 1183.9668 | 0 |
| 1727713800 | 1192.7004 | 3.31 | 0.28 | 1186.7787 | 1193.5168 | 1182.416 | 0 |
| 1727454600 | 1189.3898 | -1.13 | -0.10 | 1192.7231 | 1197.5976 | 1182.2014 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
