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

16 Sep 2026

LAST: 758.4	CHANGE: 2.93	OPEN: 761.5	HIGH: 766.1	ASK: 0.0	VOLUME: 111.08M
LAST: 758.4	CHG(%): 0.38	PREV: 761.3	LOW: 754.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
16 Sep 26	761.5	766.1	754.5	758.4	111.08M
15 Sep 26	765.2	765.7	759.1	761.3	108.86M
14 Sep 26	759.3	774.5	759.3	770.0	96.87M
11 Sep 26	754.1	756.5	747.4	755.8	82.45M
10 Sep 26	736.9	749.3	735.8	749.2	114.84M
09 Sep 26	747.9	747.9	738.5	738.6	120.21M
08 Sep 26	756.4	756.4	746.6	749.8	104.65M
04 Sep 26	761.8	763.6	755.9	758.0	95.18M
03 Sep 26	776.3	780.0	765.0	765.9	102.37M
02 Sep 26	759.1	774.7	759.1	770.1	116.95M

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:

758.4