INDEX, DSSC End of Day and Historical Quotes [DJ US SEMCNDCTRS]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, DSSC:

05 Sep 2025

LAST: 24,667	CHANGE: 94.34	OPEN: 25,005	HIGH: 25,022	ASK: 0	VOLUME: 574.3M
LAST: 24,667	CHG(%): 0.38	PREV: 24,573	LOW: 24,318	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	25,005	25,022	24,318	24,667	574.3M
04 Sep 25	24,358	24,589	24,216	24,573	391.48M
03 Sep 25	24,421	24,572	24,129	24,373	388.9M
02 Sep 25	23,966	24,408	23,916	24,364	477.41M
29 Aug 25	25,178	25,191	24,541	24,694	566.37M
28 Aug 25	25,616	25,860	25,115	25,524	529.61M
27 Aug 25	25,408	25,552	25,143	25,473	456.24M
26 Aug 25	25,269	25,519	25,151	25,436	439.18M
25 Aug 25	25,047	25,407	24,868	25,161	442.11M
22 Aug 25	24,365	25,205	24,300	25,037	556.49M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 30, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	24,534.40
MA10:	24,930.20
MA20:	25,117.98
MA50:	24,446.27
MA100:	21,729.57
MA200:	20,262.79
STO9:	20.27
STO14:	20.27
RSI14:	39.54
WPR14:	-73.93
MTM14:	-859.54
ROC14:	-0.03
ATR:	609.09
Week High:	25,191.13
Week Low:	23,916.47
Month High:	26,004.66
Month Low:	23,857.19
Year High:	26,004.66
Year Low:	12,956.37
Volatility:	14.10