EODData

MEMBERSHIP REGISTER LOG IN

INDEX, U4BL: S&P 500 Machinery [Ind]

09 Jan 2026
LAST:

2,902

CHANGE:
 16.44		OPEN:
2,901		HIGH:
2,914		ASK:
0		VOLUME:
23.35M
CHG(%):
0.57		PREV:
2,886		LOW:
2,879		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Jan 262,9012,9142,8792,90223.35M
08 Jan 262,8202,8902,8202,88627.49M
07 Jan 262,9052,9092,8212,82326.2M
06 Jan 262,8462,9022,8392,90133.25M
05 Jan 262,8122,8522,8122,84030.63M
02 Jan 262,7522,8052,7382,79921.4M
31 Dec 252,7682,7682,7402,74014.19M
30 Dec 252,7782,7802,7672,76913.64M
29 Dec 252,7812,7882,7662,77616.15M
26 Dec 252,7832,7882,7742,7859.15M

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

MA5:2,870.311.1%
MA10:2,822.092.8%
MA20:2,802.693.5%
MA50:2,736.186.1%
MA100:2,611.8911.1%
MA200:2,442.2618.8%
STO9:93.04 
STO14:93.04 
RSI14:69.86 
MTM14:148.66
ROC14:0.05 
ATR:39.19 
Week High:2,914.100.4%
Week Low:2,737.666.0%
Month High:2,914.100.4%
Month Low:2,722.1818.8%
Year High:2,914.100.4%
Year Low:1,846.7357.1%
Volatility:4.46