INDEX, U5F End of Day and Historical Quotes [S&P 500 Consumer Services [Industry Group]]

04 Sep 2026

LAST: 1,907	CHANGE: 25.50	OPEN: 1,924	HIGH: 1,926	ASK: 0	VOLUME: 74.79M
LAST: 1,907	CHG(%): 1.32	PREV: 1,933	LOW: 1,906	BID: 0

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	1,924	1,926	1,906	1,907	74.79M
03 Sep 26	1,957	1,962	1,923	1,933	81.37M
02 Sep 26	1,941	1,953	1,936	1,946	87.24M
01 Sep 26	1,949	1,965	1,930	1,933	96.59M
31 Aug 26	1,988	1,988	1,959	1,959	116.9M
28 Aug 26	1,991	2,009	1,989	2,000	82.59M
27 Aug 26	2,012	2,012	1,976	1,978	85.31M
26 Aug 26	2,036	2,036	2,016	2,023	77.03M
25 Aug 26	2,037	2,042	2,028	2,030	79.74M
24 Aug 26	2,025	2,043	2,025	2,039	92.42M

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:

1,907