EODData

MEMBERSHIP REGISTER LOG IN

INDEX, DSAE: U.S. Aerospace & Defense Index

28 Nov 2025
LAST:

2,800

CHANGE:
 19.39		OPEN:
2,785		HIGH:
2,802		ASK:
0		VOLUME:
19.05M
CHG(%):
0.70		PREV:
2,781		LOW:
2,780		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Nov 252,7852,8022,7802,80019.05M
26 Nov 252,7692,7972,7692,78139.32M
25 Nov 252,7492,7702,7122,76249.52M
24 Nov 252,7172,7462,7062,74368.61M
21 Nov 252,7322,7362,6932,72061.04M
20 Nov 252,8302,8392,7322,73562.94M
19 Nov 252,7782,7982,7662,78950.35M
18 Nov 252,7932,8172,7702,78750.16M
17 Nov 252,8302,8362,7862,80247.11M
14 Nov 252,7822,8342,7742,82450.33M

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

MA5:2,761.241.4%
MA10:2,774.380.9%
MA20:2,821.570.8%
MA50:2,848.751.7%
MA100:2,785.970.5%
MA200:2,551.069.8%
STO9:67.88
STO14:49.78
RSI14:40.74
WPR14:-47.81
MTM14:-73.98
ROC14:-0.03 
ATR:46.69 
Week High:2,802.070.1%
Week Low:2,692.574.0%
Month High:3,003.997.3%
Month Low:2,692.579.8%
Year High:3,003.997.3%
Year Low:1,861.7750.4%
Volatility:8.82