DSMEU.S. Media Index04/19/2018
LAST:

 816.7
CHANGE:
 0.54
OPEN:
816.8
HIGH:
823.6
ASK:
0.0
VOLUME:
108,117,700
CHANGE(%):
0.07
PREV:
817.3
LOW:
814.4
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/18816.8823.6814.4816.7108,117,7000
04/18/18817.9821.4817.3817.391,364,7000
04/17/18818.2819.6813.3816.8122,343,6000
04/16/18808.5815.4802.6812.4108,651,9000
04/13/18808.0810.8802.5804.0104,606,9000
04/12/18810.4813.0799.7805.3118,923,5000
04/11/18808.3814.8807.1807.3113,834,8000
04/10/18814.8818.0809.5813.9131,465,7000
04/09/18812.6820.5808.5809.4101,018,4000
04/06/18817.0820.8804.6810.3132,731,9000
FUNDAMENTALS
Sector:
Industry:
52wk range:788.18 - 923.69
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 30, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23