DSMEU.S. Media Index06/17/2025
LAST:

 839.8		CHANGE:
 10.70		OPEN:
847.3		HIGH:
848.0		ASK:
0.0		VOLUME:
150,818,800
CHANGE(%):
1.26		PREV:
850.5		LOW:
836.5		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/25847.3848.0836.5839.8150,818,8000
06/16/25842.8855.0842.8850.5148,581,9000
06/13/25840.9845.3836.9838.4127,616,4000
06/12/25852.3855.6845.7848.0170,321,4000
06/11/25857.6861.2852.8855.9142,845,3000
06/10/25837.8857.9837.0856.5175,094,4000
06/09/25839.7842.5836.4836.9238,098,5000
06/06/25833.5835.9830.1835.0110,276,0000
06/05/25832.0837.9821.7825.1144,719,1000
06/04/25832.6835.2830.5830.9117,507,8000
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
COMP19,521-1800.91
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34