INDEX, DSCR End of Day and Historical Quotes [DJ US CMPTRHRDWR]

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, DSCR:

29 Aug 2025

LAST: 11,635	CHANGE: 47.34	OPEN: 11,679	HIGH: 11,702	ASK: 0	VOLUME: 158.73M
LAST: 11,635	CHG(%): 0.41	PREV: 11,683	LOW: 11,603	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	11,679	11,702	11,603	11,635	158.73M
28 Aug 25	11,534	11,718	11,534	11,683	152.59M
27 Aug 25	11,466	11,571	11,445	11,552	110.39M
26 Aug 25	11,338	11,487	11,284	11,486	128.74M
25 Aug 25	11,358	11,490	11,348	11,388	93.55M
22 Aug 25	11,335	11,470	11,292	11,410	109.9M
21 Aug 25	11,323	11,323	11,197	11,253	92.72M
20 Aug 25	11,497	11,497	11,291	11,307	119.17M
19 Aug 25	11,583	11,649	11,478	11,531	103.29M
18 Aug 25	11,620	11,656	11,518	11,556	93.73M

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:	11,548.88
MA10:	11,480.12
MA20:	11,312.43
MA50:	10,819.74
MA100:	10,430.82
MA200:	11,008.80
STO9:	82.28
STO14:	78.20
RSI14:	60.92
WPR14:	-11.01
MTM14:	136.28
ROC14:	0.01
ATR:	175.99
Week High:	11,717.59
Week Low:	11,283.93
Month High:	11,741.90
Month Low:	10,165.65
Year High:	12,829.47
Year Low:	8,372.70
Volatility:	5.05