EODData

INDEX, U5FB: S&P 500 Hotels Restaurants & Leisure [Ind]

19 Dec 2025
LAST:

2,263

CHANGE:
 13.65
OPEN:
2,246
HIGH:
2,278
ASK:
0
VOLUME:
238.59M
CHG(%):
0.61
PREV:
2,250
LOW:
2,246
BID:
0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Dec 252,2462,2782,2462,263238.59M
18 Dec 252,2522,2672,2452,250121.8M
17 Dec 252,2262,2462,2252,228113.77M
16 Dec 252,2372,2452,2182,220101.2M
15 Dec 252,2162,2442,2132,235122.7M
12 Dec 252,1912,2092,1902,199112.4M
11 Dec 252,1492,1852,1492,179112.57M
10 Dec 252,1252,1562,1072,144105.19M
09 Dec 252,1222,1302,1082,12489.45M
08 Dec 252,1382,1402,1192,12591.47M

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

MA5:2,239.421.1%
MA10:2,196.833.0%
MA20:2,154.615.0%
MA50:2,135.646.0%
MA100:2,181.323.8%
MA200:2,148.215.4%
STO9:90.44 
STO14:90.58 
RSI14:79.67 
MTM14:135.41
ROC14:0.06 
ATR:32.30 
Week High:2,277.830.6%
Week Low:2,190.353.3%
Month High:2,277.830.6%
Month Low:2,006.205.4%
Year High:2,313.922.2%
Year Low:1,758.6828.7%
Volatility:5.85