EODData

MEMBERSHIP REGISTER LOG IN

INDEX, V6BB: S&P 400 Food & Staples Retailing [Industry]

04 Dec 2025
LAST:

8,038

CHANGE:
 28.24		OPEN:
8,031		HIGH:
8,052		ASK:
0		VOLUME:
19.88M
CHG(%):
0.35		PREV:
8,009		LOW:
7,984		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Dec 258,0318,0527,9848,03819.88M
03 Dec 258,0758,1248,0028,00916.97M
02 Dec 258,0928,1078,0318,06425.06M
01 Dec 258,1048,1648,0908,10821.46M
28 Nov 258,1378,1758,1248,1449.17M
26 Nov 258,1008,1908,0908,14417.45M
25 Nov 257,9028,0977,8988,09123.73M
24 Nov 257,8907,9997,8377,85560.97M
21 Nov 257,7487,9547,7487,90224.33M
20 Nov 257,8967,9517,7517,78723.64M

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

MA5:8,072.700.4%
MA10:8,014.240.3%
MA20:7,917.021.5%
MA50:8,078.870.5%
MA100:8,471.385.4%
MA200:8,465.605.3%
STO9:54.51
STO14:62.22
RSI14:60.44 
WPR14:-29.82
MTM14:150.27
ROC14:0.02 
ATR:117.49 
Week High:8,175.071.7%
Week Low:7,984.450.7%
Month High:8,189.961.9%
Month Low:7,572.695.3%
Year High:9,328.0916.1%
Year Low:7,477.577.5%
Volatility:2.13