XDEMConcept Fund Solutions P06/30/2025
LAST:

 5,569		CHANGE:
 21.00		OPEN:
5,544		HIGH:
5,574		ASK:
0		VOLUME:
3,397
CHANGE(%):
0.38		PREV:
5,548		LOW:
5,535		BID:
4,000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/255,5445,5745,5355,5693,3970
06/27/255,5275,5625,5165,5487,7630
06/26/255,4855,5035,4825,4993,3860
06/25/255,5355,5405,5065,5066,0560
06/24/255,5365,5405,5045,5168,8630
06/23/255,4885,5115,4365,4783,7250
06/20/255,4695,4855,4595,4851,6350
06/19/255,4505,5115,4505,4531,5470
06/18/255,5125,5245,4945,5036,4870
06/17/255,4675,4945,4545,4854,5930
FUNDAMENTALS
Sector:
Industry:
52wk range:4,378.00 - 5,852.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87