XDEMConcept Fund Solutions P07/14/2025
LAST:

 5,647		CHANGE:
 68.50		OPEN:
5,585		HIGH:
5,647		ASK:
0		VOLUME:
6,848
CHANGE(%):
1.23		PREV:
5,578		LOW:
5,562		BID:
4,000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/14/255,5855,6475,5625,6476,8480
07/11/255,5885,5955,5615,5788,0330
07/10/255,5885,6115,5705,5818,9360
07/09/255,5735,5945,5665,5943,6060
07/08/255,6175,6215,5625,5719,7250
07/07/255,5925,5945,5695,5801,8970
07/04/255,5565,5665,5465,5593,0900
07/03/255,5475,5775,5235,5716,0540
07/02/255,5445,5625,5255,5313,8270
07/01/255,5885,5895,5205,5228,2730
FUNDAMENTALS
Sector:
Industry:
52wk range:4,378.00 - 5,852.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
DAX24,161-950.39
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,203640.26