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

24 Dec 2025

LAST: 841.2	CHANGE: 7.82	OPEN: 833.2	HIGH: 841.5	ASK: 0.0	VOLUME: 53.96M
LAST: 841.2	CHG(%): 0.94	PREV: 833.4	LOW: 833.2	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
24 Dec 25	833.2	841.5	833.2	841.2	53.96M
23 Dec 25	828.4	833.7	826.6	833.4	127.74M
22 Dec 25	827.0	834.7	827.0	829.4	147.94M
19 Dec 25	828.1	833.4	821.7	823.0	498.21M
18 Dec 25	827.3	834.6	824.3	827.9	188.47M
17 Dec 25	822.8	831.9	822.2	826.6	229.94M
16 Dec 25	820.3	830.2	820.0	826.9	259.69M
15 Dec 25	816.4	821.7	814.0	819.2	180.42M
12 Dec 25	823.9	828.1	816.5	817.6	162.8M
11 Dec 25	814.1	821.6	813.4	819.3	182.41M

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:

841.2