DEM19MSCI EMI Index {Jun 19}03/20/2019
LAST:

 1,076		CHANGE:
 1.70		OPEN:
1,072		HIGH:
1,085		ASK:
0		VOLUME:
113,812
CHANGE(%):
0.16		PREV:
1,074		LOW:
1,064		BID:
0		OPEN INT:
1,283,093
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/20/191,0721,0851,0641,076113,8121,283,093
03/19/191,0741,0781,0711,074113,8121,283,093
03/18/191,0671,0751,0601,07475,1941,271,539
03/15/191,0481,0641,0481,06391,9371,259,865
03/14/191,0531,0541,0431,047107,0601,262,980
03/13/191,0501,0551,0461,053191,1291,237,549
03/12/191,0491,0551,0481,052334,7701,155,409
03/11/191,0221,0481,0221,047432,748936,101
03/08/191,0321,0361,0211,028370,669615,784
03/07/191,0551,0551,0341,035155,134167,203
FUNDAMENTALS
Sector:
Industry:
52wk range:930.70 - 1,219.60
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
COMP7,72950.06
DJI25,746-1420.55
SP5002,824-80.29
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,30260.45
BDI1,200494.26
HSI30,063-2530.83