DSMEU.S. Media Index07/03/2025
LAST:

 889.5
CHANGE:
 6.47
OPEN:
884.6
HIGH:
894.7
ASK:
0.0
VOLUME:
78,653,800
CHANGE(%):
0.73
PREV:
883.1
LOW:
884.4
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/25884.6894.7884.4889.578,653,8000
07/02/25884.1885.1880.7883.1153,411,9000
07/01/25879.9889.7879.9886.8197,624,6000
06/30/25880.9885.7879.0884.0148,269,4000
06/27/25870.5877.9868.7873.6223,620,3000
06/26/25858.6867.0855.7866.3168,249,9000
06/25/25862.3863.8857.0858.4130,434,1000
06/24/25854.0863.7853.4862.8165,826,2000
06/23/25841.4851.6835.3850.8163,484,1000
06/20/25847.2854.1842.8845.8309,490,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:662.80 - 936.97
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63