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

22 May 2026

LAST: 769.0	CHANGE: 1.26	OPEN: 772.2	HIGH: 776.7	ASK: 0.0	VOLUME: 88.63M
LAST: 769.0	CHG(%): 0.16	PREV: 770.3	LOW: 767.4	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
22 May 26	772.2	776.7	767.4	769.0	88.63M
21 May 26	765.9	775.8	759.6	770.3	94.52M
20 May 26	762.9	771.2	755.4	769.5	111.66M
19 May 26	773.2	774.7	760.7	761.7	97.73M
18 May 26	764.4	778.5	764.4	772.9	94.07M
15 May 26	775.3	776.2	762.1	764.1	110.96M
14 May 26	781.3	783.6	776.2	776.4	103.51M
13 May 26	779.4	780.7	771.6	776.6	114.03M
12 May 26	782.1	784.0	775.3	783.0	108.13M
11 May 26	793.8	794.1	777.9	781.1	121.41M

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:

769.0