DEM25MSCI EMI Index {Jun 25}06/18/2025
LAST:

 1,188		CHANGE:
 0.80		OPEN:
1,189		HIGH:
1,194		ASK:
0		VOLUME:
268,300
CHANGE(%):
0.07		PREV:
1,189		LOW:
1,186		BID:
0		OPEN INT:
298,733
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/251,1891,1941,1861,188268,300298,733
06/17/251,1981,2051,1871,189268,300298,733
06/16/251,1901,2111,1851,204736,024448,918
06/13/251,2061,2061,1851,190368,921823,843
06/12/251,2081,2121,2021,210137,6311,056,189
06/11/251,2021,2141,2021,20997,1311,094,924
06/10/251,1951,2041,1931,20372,9621,098,034
06/09/251,1861,1981,1851,19656,8741,105,939
06/06/251,1821,1871,1791,18657,0711,107,222
06/05/251,1761,1881,1751,18177,5611,096,577
FUNDAMENTALS
Sector:
Industry:
52wk range:964.90 - 1,214.20
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
COMP19,546250.13
DJI42,172-440.10
SP5005,981-20.03
DAX23,318-1170.50
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,711-2701.12