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

02 Jul 2026

LAST: 764.8	CHANGE: 15.47	OPEN: 751.4	HIGH: 765.1	ASK: 0.0	VOLUME: 97.55M
LAST: 764.8	CHG(%): 2.06	PREV: 749.4	LOW: 748.3	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
02 Jul 26	751.4	765.1	748.3	764.8	97.55M
01 Jul 26	745.8	761.0	745.0	749.4	120.88M
30 Jun 26	746.1	746.3	739.4	742.6	160.93M
29 Jun 26	755.9	758.7	749.4	752.1	124.85M
26 Jun 26	737.4	746.9	736.2	744.5	168.5M
25 Jun 26	748.4	752.1	735.4	735.5	115.08M
24 Jun 26	752.8	761.6	747.8	748.5	132.49M
23 Jun 26	745.8	754.7	745.8	752.6	144.16M
22 Jun 26	751.6	755.5	743.6	748.7	154.4M
18 Jun 26	751.4	760.4	745.7	754.3	341.6M

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:

764.8