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

01 May 2026

LAST: 774.0	CHANGE: 2.68	OPEN: 778.2	HIGH: 781.2	ASK: 0.0	VOLUME: 105.77M
LAST: 774.0	CHG(%): 0.35	PREV: 771.4	LOW: 772.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
01 May 26	778.2	781.2	772.8	774.0	105.77M
30 Apr 26	755.9	772.1	753.4	771.4	116.1M
29 Apr 26	761.8	761.9	755.5	759.3	101.95M
28 Apr 26	769.5	772.8	761.3	762.7	96.44M
27 Apr 26	770.7	776.3	767.3	767.5	101.09M
24 Apr 26	785.0	785.0	767.7	771.0	126.12M
23 Apr 26	796.7	797.0	781.1	786.2	94.37M
22 Apr 26	795.2	801.3	791.9	796.2	91.38M
21 Apr 26	802.7	805.9	790.4	791.3	106.29M
20 Apr 26	796.2	805.5	796.1	802.3	100.57M

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:

774.0