INDEX, FADM End of Day and Historical Quotes [52-Week Mcap Hi-Lo S&P 500 Consumer Staples]

20 May 2026

LAST: -5.960	CHANGE: 1746.51	OPEN: -5.960	HIGH: -5.960	ASK: 0.000	VOLUME: 3.6K
LAST: -5.960	CHG(%): 379.91	PREV: 459.720	LOW: -5.960	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
20 May 26	-5.960	-5.960	-5.960	-5.960	3.6K
19 May 26	2206.230	2206.230	2206.230	2206.230	3.6K
18 May 26	459.720	459.720	459.720	459.720	3.6K
15 May 26	260.620	260.620	260.620	260.620	3.6K
14 May 26	313.770	313.770	313.770	313.770	3.6K
13 May 26	49.570	49.570	49.570	49.570	3.6K
12 May 26	58.370	58.370	58.370	58.370	3.6K
11 May 26	-9.370	-9.370	-9.370	-9.370	3.6K
08 May 26	116.140	116.140	116.140	116.140	3.6K
07 May 26	0.010	0.010	0.010	0.010	3.6K

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:

-5.960