DEM19MSCI EMI Index {Jun 19}06/19/2019
LAST:

 1,044		CHANGE:
 6.80		OPEN:
1,037		HIGH:
1,049		ASK:
0		VOLUME:
367,239
CHANGE(%):
0.66		PREV:
1,037		LOW:
1,036		BID:
0		OPEN INT:
354,546
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/19/191,0371,0491,0361,044367,239354,546
06/18/191,0121,0391,0111,037367,239354,546
06/17/191,0111,0181,0081,012412,481513,316
06/14/191,0181,0211,0071,008400,426758,840
06/13/191,0231,0241,0131,019291,7591,002,113
06/12/191,0321,0341,0191,020181,7041,163,705
06/11/191,0211,0351,0201,032150,6491,247,362
06/10/191,0161,0251,0101,02077,3561,266,155
06/07/191,0031,0181,0011,01089,8651,268,330
06/06/191,0031,0049981,00288,9631,267,984
FUNDAMENTALS
Sector:
Industry:
52wk range:930.70 - 1,111.90
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
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
COMP7,987330.42
DJI26,504380.15
SP5002,92690.30
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,360131.00
BDI1,200494.26
HSI30,063-2530.83