INDEX, DSBM End of Day and Historical Quotes [U.S. Basic Materials Index]

10 Nov 2025

LAST: 570.1	CHANGE: 8.66	OPEN: 566.3	HIGH: 571.3	ASK: 0.0	VOLUME: 147.35M
LAST: 570.1	CHG(%): 1.54	PREV: 561.5	LOW: 564.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
10 Nov 25	566.3	571.3	564.0	570.1	147.35M
07 Nov 25	554.0	562.1	552.8	561.5	172.17M
06 Nov 25	557.8	561.6	552.4	552.9	190.43M
05 Nov 25	551.2	557.6	551.2	555.9	170.27M
04 Nov 25	549.7	553.0	546.8	549.5	192.92M
03 Nov 25	560.3	560.3	542.2	555.1	237.34M
31 Oct 25	562.7	563.1	556.9	559.5	196.73M
30 Oct 25	566.9	570.0	564.6	565.1	217.1M
29 Oct 25	577.7	578.6	569.0	570.5	146.25M
28 Oct 25	576.1	580.7	574.7	577.5	132.18M

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:

570.1