EODData

INDEX, STCD: S&P 500 Consumer Discretionary [Sector] [TR]

28 Aug 2026
LAST:

2,861

CHANGE:
 47.68
OPEN:
2,834
HIGH:
2,869
ASK:
0
VOLUME:
0
CHG(%):
1.69
PREV:
2,813
LOW:
2,829
BID:
0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Aug 262,8342,8692,8292,8610
27 Aug 262,8262,8312,8082,8130
26 Aug 262,8522,8572,8292,8420
25 Aug 262,8672,8752,8552,8600
24 Aug 262,8662,8812,8622,8670
21 Aug 262,8472,8712,8312,8590
20 Aug 262,8452,8552,8272,8330
19 Aug 262,8442,8892,8392,8840
18 Aug 262,8252,8522,8162,8240
17 Aug 262,8662,8662,8242,8360

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.

TECHNICAL INDICATORS

MA5:2,848.680.4%
MA10:2,848.030.5%
MA20:2,872.480.4%
MA50:2,810.001.8%
MA100:2,832.331.0%
MA200:2,803.002.1%
STO9:63.27
STO14:41.41
RSI14:40.62
WPR14:-49.94
MTM14:-47.57
ROC14:-0.02 
ATR:37.82 
Week High:2,880.970.7%
Week Low:2,807.881.9%
Month High:2,944.102.9%
Month Low:2,634.252.1%
Year High:2,991.214.6%
Year Low:2,486.2515.1%
Volatility:29.68