INDEX, V5CD End of Day and Historical Quotes [S&P 400 Consumer Discretionary [Sector]]

04 Dec 2025

LAST: 1,285	CHANGE: 8.42	OPEN: 1,293	HIGH: 1,295	ASK: 0	VOLUME: 122.12M
LAST: 1,285	CHG(%): 0.65	PREV: 1,294	LOW: 1,278	BID: 0

Period:

Date	Open	High	Low	Close	Volume
04 Dec 25	1,293	1,295	1,278	1,285	122.12M
03 Dec 25	1,282	1,299	1,282	1,294	138.27M
02 Dec 25	1,286	1,286	1,275	1,277	124.77M
01 Dec 25	1,270	1,296	1,269	1,282	140.71M
28 Nov 25	1,285	1,287	1,280	1,282	62.8M
26 Nov 25	1,267	1,292	1,267	1,283	124.04M
25 Nov 25	1,234	1,272	1,233	1,268	169.74M
24 Nov 25	1,238	1,243	1,232	1,234	151.69M
21 Nov 25	1,200	1,250	1,200	1,242	181.39M
20 Nov 25	1,212	1,223	1,192	1,193	170.06M

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:

1,285