INDEX, DSBM End of Day and Historical Quotes [DJ US BASICMAT]

12 Aug 2025

LAST: 576.1	CHANGE: 6.22	OPEN: 570.4	HIGH: 576.3	ASK: 0.0	VOLUME: 143.49M
LAST: 576.1	CHG(%): 1.09	PREV: 569.9	LOW: 570.4	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	570.4	576.3	570.4	576.1	143.49M
11 Aug 25	570.7	573.1	566.5	569.9	147.79M
08 Aug 25	570.7	573.5	569.9	571.6	117.82M
07 Aug 25	572.7	574.0	566.5	569.2	131.96M
06 Aug 25	573.2	573.2	568.0	568.0	148.06M
05 Aug 25	567.6	573.1	566.4	571.9	140.53M
04 Aug 25	557.5	565.0	557.5	564.9	148.4M
01 Aug 25	560.6	560.6	552.4	556.3	167.69M
31 Jul 25	563.1	568.6	562.3	563.5	182.02M
30 Jul 25	578.4	578.4	564.6	567.1	207.37M

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:

576.1