INDEX, DECN End of Day and Historical Quotes [NYSE Declining Stocks]

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, DECN:

27 Aug 2025

LAST: 650.0	CHANGE: 197.00	OPEN: 864.0	HIGH: 865.0	ASK: 0.0	VOLUME: 1.406B
LAST: 650.0	CHG(%): 23.26	PREV: 847.0	LOW: 502.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	864.0	865.0	502.0	650.0	1.406B
26 Aug 25	899.0	936.0	664.0	847.0	2.092B
25 Aug 25	1257.0	1396.0	1237.0	1396.0	2.521B
22 Aug 25	277.0	277.0	89.0	173.0	425.67M
21 Aug 25	1379.0	1379.0	902.0	1002.0	1.929B
20 Aug 25	775.0	1181.0	775.0	996.0	2.071B
19 Aug 25	588.0	945.0	507.0	850.0	2.347B
18 Aug 25	1033.0	1033.0	717.0	868.0	1.709B
15 Aug 25	740.0	1270.0	740.0	1141.0	2.15B
14 Aug 25	1624.0	1666.0	1443.0	1450.0	3.123B

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

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:	813.60
MA10:	937.30
MA20:	889.70
MA50:	883.30
MA100:	878.52
MA200:	931.65
STO9:	39.00
STO14:	31.95
RSI14:	47.06
WPR14:	-62.65
MTM14:	-267.00
ROC14:	-0.29
ATR:	659.71
Week High:	1,396.00
Week Low:	89.00
Month High:	1,666.00
Month Low:	89.00
Year High:	1,838.00
Year Low:	48.00
Volatility:	301.53