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

11 Nov 2025

LAST: 807.3	CHANGE: 10.52	OPEN: 800.0	HIGH: 807.8	ASK: 0.0	VOLUME: 156.13M
LAST: 807.3	CHG(%): 1.32	PREV: 796.8	LOW: 798.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
11 Nov 25	800.0	807.8	798.9	807.3	156.13M
10 Nov 25	795.9	800.6	790.4	796.8	198.75M
07 Nov 25	788.3	793.8	785.9	793.6	189.37M
06 Nov 25	798.5	801.5	789.5	790.3	200.37M
05 Nov 25	796.9	803.6	795.2	797.6	231.22M
04 Nov 25	798.9	805.1	795.8	804.0	169.83M
03 Nov 25	810.8	811.0	793.9	803.6	163.51M
31 Oct 25	797.8	814.6	796.2	813.3	194.42M
30 Oct 25	786.8	815.5	786.2	803.2	184.94M
29 Oct 25	808.9	815.9	800.6	802.9	150.65M

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:

807.3