INDEX, X4BF End of Day and Historical Quotes [S&P 1500 Construction & Engineering [Industry]]

09 Dec 2025

LAST: 1,133	CHANGE: 9.32	OPEN: 1,139	HIGH: 1,149	ASK: 0	VOLUME: 13.7M
LAST: 1,133	CHG(%): 0.82	PREV: 1,142	LOW: 1,132	BID: 0

Period:

Date	Open	High	Low	Close	Volume
09 Dec 25	1,139	1,149	1,132	1,133	13.7M
08 Dec 25	1,151	1,168	1,142	1,142	13.84M
05 Dec 25	1,155	1,155	1,135	1,143	12.95M
04 Dec 25	1,118	1,156	1,118	1,155	13.89M
03 Dec 25	1,115	1,128	1,095	1,127	14.02M
02 Dec 25	1,127	1,134	1,113	1,117	13.07M
01 Dec 25	1,122	1,126	1,110	1,117	16.51M
28 Nov 25	1,142	1,143	1,134	1,141	7.34M
26 Nov 25	1,123	1,143	1,123	1,133	19.43M
25 Nov 25	1,096	1,114	1,074	1,114	18.62M

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:

1,133