INDEX, U9DD End of Day and Historical Quotes []

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

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, U9DD:

14 Aug 2025

LAST: 10,176	CHANGE: 25.66	OPEN: 10,222	HIGH: 10,257	ASK: 0	VOLUME: 102.97M
LAST: 10,176	CHG(%): 0.25	PREV: 10,201	LOW: 10,096	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	10,222	10,257	10,096	10,176	102.97M
13 Aug 25	10,136	10,259	10,084	10,201	135.97M
12 Aug 25	10,003	10,091	9,935	10,048	127.8M
11 Aug 25	9,974	10,036	9,841	9,931	132.31M
08 Aug 25	9,642	10,087	9,601	10,021	190.75M
07 Aug 25	9,512	9,661	9,505	9,629	172.85M
06 Aug 25	9,050	9,427	9,050	9,341	261.26M
05 Aug 25	8,977	9,030	8,917	8,934	122.52M
04 Aug 25	9,010	9,140	8,887	8,957	138.47M
01 Aug 25	9,343	9,343	8,870	8,908	180.09M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

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:

TECHNICALS

MA5:	10,075.37
MA20:	9,464.23
MA50:	9,151.65
MA200:	9,608.30
STO9:	95.27
RSI14:	69.26
WPR14:	-1.98
MTM14:	773.63
ROC14:	0.08
Week High:	10,258.65
Week Low:	9,505.25
Month High:	10,258.65
Month Low:	8,870.11
Volatility:	2.94