EODData

MEMBERSHIP REGISTER LOG IN

INDEX, DSNS: U.S. Internet Index

01 May 2026
LAST:

7,926

CHANGE:
 30.49		OPEN:
7,866		HIGH:
7,949		ASK:
0		VOLUME:
188.29M
CHG(%):
0.39		PREV:
7,895		LOW:
7,842		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 May 267,8667,9497,8427,926188.29M
30 Apr 267,7677,9207,5977,895282.29M
29 Apr 267,5047,6677,4807,569159.19M
28 Apr 267,5837,6207,5417,576136.68M
27 Apr 267,5387,6577,4887,615142.97M
24 Apr 267,4077,5317,3507,511193.64M
23 Apr 267,4297,4847,3547,414144.99M
22 Apr 267,4127,4777,3897,466125.62M
21 Apr 267,4227,4667,3237,336133.58M
20 Apr 267,4767,4857,3937,420127.75M

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:7,716.222.7%
MA10:7,572.774.7%
MA20:7,319.548.3%
MA50:6,966.7413.8%
MA100:7,069.9412.1%
MA200:6,656.3819.1%
STO9:96.16 
STO14:96.47 
RSI14:80.48 
MTM14:642.99
ROC14:0.09 
ATR:159.04 
Week High:7,949.180.3%
Week Low:7,350.087.8%
Month High:7,949.180.3%
Month Low:6,359.9519.1%
Year High:7,949.180.3%
Year Low:4,367.5181.5%
Volatility:27.27