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

14 Aug 2026

LAST: 771.1	CHANGE: 9.85	OPEN: 763.8	HIGH: 773.3	ASK: 0.0	VOLUME: 92.79M
LAST: 771.1	CHG(%): 1.29	PREV: 761.2	LOW: 763.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
14 Aug 26	763.8	773.3	763.8	771.1	92.79M
13 Aug 26	752.7	762.6	752.7	761.2	127.66M
12 Aug 26	750.2	751.1	745.8	748.3	127.83M
11 Aug 26	753.7	757.3	750.5	752.1	118.78M
10 Aug 26	763.3	764.2	756.4	759.0	145.2M
07 Aug 26	758.6	767.3	758.6	765.5	223.28M
06 Aug 26	755.7	764.4	754.1	759.9	216.86M
05 Aug 26	788.0	789.4	771.8	778.0	160.59M
04 Aug 26	767.6	774.3	764.4	773.9	163.19M
03 Aug 26	766.3	770.8	762.2	764.3	111.72M

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:

771.1