DEM25MSCI EMI Index {Jun 25}06/11/2025
LAST:

 1,209		CHANGE:
 5.60		OPEN:
1,202		HIGH:
1,214		ASK:
0		VOLUME:
72,962
CHANGE(%):
0.47		PREV:
1,203		LOW:
1,202		BID:
0		OPEN INT:
1,098,034
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/11/251,2021,2141,2021,20972,9621,098,034
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
06/04/251,1621,1781,1611,176108,5681,100,237
06/03/251,1601,1701,1551,162103,6061,109,265
06/02/251,1451,1611,1391,15994,8281,107,849
05/30/251,1631,1651,1431,149178,8221,098,396
05/29/251,1691,1751,1611,16587,0001,087,217
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
COMP19,616-990.50
DJI42,866-10.00
SP5006,022-170.27
DAX23,949-390.16
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,3672040.84