DSMEU.S. Media Index07/16/2025
LAST:

 872.3		CHANGE:
 4.29		OPEN:
872.7		HIGH:
876.6		ASK:
0.0		VOLUME:
218,360,500
CHANGE(%):
0.49		PREV:
868.0		LOW:
864.7		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/25872.7876.6864.7872.3218,360,5000
07/15/25884.3886.4867.8868.0236,173,5000
07/14/25869.8878.6869.2877.6146,486,4000
07/11/25874.4877.2867.9868.7138,498,7000
07/10/25876.3882.8876.3880.0119,924,5000
07/09/25878.9883.4873.1874.8137,333,7000
07/08/25880.8883.9876.7880.8153,317,6000
07/07/25887.4890.5876.5879.2123,790,0000
07/03/25884.6894.7884.4889.578,653,8000
07/02/25884.1885.1880.7883.1153,411,9000
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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29