DEZ17MSCI EMI Index {Dec 17}11/20/2017
LAST:

 1,143
CHANGE:
 5.30
OPEN:
1,140
HIGH:
1,145
ASK:
0
VOLUME:
48,531
CHANGE(%):
0.47
PREV:
1,138
LOW:
1,133
BID:
0
OPEN INT:
1,015,279
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/20/171,1401,1451,1331,14348,5311,015,279
11/17/171,1341,1431,1301,13848,5311,015,279
11/16/171,1101,1361,1101,13259,8591,026,395
11/15/171,1151,1151,1051,11059,5851,037,932
11/14/171,1241,1251,1141,11663,8891,041,281
11/13/171,1241,1271,1181,12247,5621,046,857
11/10/171,1291,1351,1221,12556,6861,053,235
11/09/171,1361,1401,1211,12961,9631,049,188
11/08/171,1361,1371,1331,13649,4891,056,794
11/07/171,1391,1421,1291,13151,0011,058,805
FUNDAMENTALS
Sector:
Industry:
52wk range:835.20 - 1,142.60
SYMBOL HISTORY
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
COMP6,79180.12
DJI23,430720.31
SP5002,58230.13
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,276-171.35
BDI1,200494.26
HSI28,5943491.23