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

22 Dec 2025

LAST: 616.2	CHANGE: 10.22	OPEN: 611.2	HIGH: 617.6	ASK: 0.0	VOLUME: 114.94M
LAST: 616.2	CHG(%): 1.69	PREV: 606.0	LOW: 611.1	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
22 Dec 25	611.2	617.6	611.1	616.2	114.94M
19 Dec 25	600.5	608.4	600.4	606.0	260.37M
18 Dec 25	601.6	607.8	600.9	601.7	124.54M
17 Dec 25	598.9	604.7	598.9	602.3	125.74M
16 Dec 25	598.8	600.0	594.4	598.0	134.79M
15 Dec 25	603.8	604.0	595.6	598.9	150.54M
12 Dec 25	604.8	607.0	596.7	599.8	140.73M
11 Dec 25	586.1	600.2	585.9	599.5	143.36M
10 Dec 25	572.7	585.6	572.7	584.0	147.26M
09 Dec 25	570.8	578.5	570.5	573.8	116.77M

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:

616.2