INDEX, DSME End of Day and Historical Quotes [U.S. Media Index]

20 Aug 2026

LAST: 766.4	CHANGE: 3.18	OPEN: 768.5	HIGH: 776.9	ASK: 0.0	VOLUME: 83.43M
LAST: 766.4	CHG(%): 0.41	PREV: 769.6	LOW: 765.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
20 Aug 26	768.5	776.9	765.9	766.4	83.43M
19 Aug 26	757.9	772.6	757.0	769.6	127.82M
18 Aug 26	758.9	764.5	757.3	757.3	108.67M
17 Aug 26	768.1	770.7	755.6	756.4	100.19M
14 Aug 26	763.8	773.3	763.8	771.1	92.79M
13 Aug 26	752.7	762.6	752.7	761.2	127.66M
12 Aug 26	750.2	751.1	745.8	748.3	127.83M
11 Aug 26	753.7	757.3	750.5	752.1	118.78M
10 Aug 26	763.3	764.2	756.4	759.0	145.2M
07 Aug 26	758.6	767.3	758.6	765.5	223.28M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

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:

766.4