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

02 Oct 2026

LAST: 718.2	CHANGE: 1.29	OPEN: 716.9	HIGH: 723.8	ASK: 0.0	VOLUME: 174.66M
LAST: 718.2	CHG(%): 0.18	PREV: 719.5	LOW: 714.3	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
02 Oct 26	716.9	723.8	714.3	718.2	174.66M
01 Oct 26	733.5	733.5	716.3	719.5	174.08M
30 Sep 26	737.9	743.1	733.6	733.6	202.57M
29 Sep 26	744.8	745.9	738.4	740.2	144.61M
28 Sep 26	747.2	749.4	741.4	744.4	150.75M
25 Sep 26	743.7	747.3	742.1	746.4	108.32M
24 Sep 26	742.9	748.6	741.9	746.6	142.0M
23 Sep 26	742.2	743.8	734.8	741.0	253.74M
22 Sep 26	760.6	760.6	748.0	750.6	264.46M
21 Sep 26	743.9	759.9	743.6	756.3	385.2M

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:

718.2