INDEX, DSSC End of Day and Historical Quotes [DJ US SEMCNDCTRS]

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, DSSC:

29 Aug 2025

LAST: 24,694	CHANGE: 829.29	OPEN: 25,178	HIGH: 25,191	ASK: 0	VOLUME: 566.37M
LAST: 24,694	CHG(%): 3.25	PREV: 25,524	LOW: 24,541	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	25,178	25,191	24,541	24,694	566.37M
28 Aug 25	25,616	25,860	25,115	25,524	529.61M
27 Aug 25	25,408	25,552	25,143	25,473	456.24M
26 Aug 25	25,269	25,519	25,151	25,436	439.18M
25 Aug 25	25,047	25,407	24,868	25,161	442.11M
22 Aug 25	24,365	25,205	24,300	25,037	556.49M
21 Aug 25	24,594	24,776	24,399	24,572	383.94M
20 Aug 25	24,647	24,678	23,857	24,662	606.55M
19 Aug 25	25,504	25,510	24,736	24,770	675.36M
18 Aug 25	25,397	25,566	25,365	25,527	486.37M

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:	25,257.45
MA10:	25,085.48
MA20:	25,217.92
MA50:	24,218.60
MA100:	21,375.62
MA200:	20,178.27
STO9:	9.51
STO14:	8.55
RSI14:	41.19
WPR14:	-90.03
MTM14:	-1,103.62
ROC14:	-0.04
ATR:	603.00
Week High:	25,859.66
Week Low:	24,300.16
Month High:	26,004.66
Month Low:	23,857.19
Year High:	26,004.66
Year Low:	12,956.37
Volatility:	13.53