EODData

INDEX, X4BL: S&P 1500 Machinery [Industry]

10 Dec 2025
LAST:

2,526

CHANGE:
 19.21
OPEN:
2,462
HIGH:
2,533
ASK:
0
VOLUME:
77.3M
CHG(%):
0.78
PREV:
2,471
LOW:
2,461
BID:
0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Dec 252,4622,5332,4612,52677.3M
09 Dec 252,4622,4792,4502,45266.56M
08 Dec 252,4882,4992,4682,47165.33M
05 Dec 252,4912,5032,4862,49251.11M
04 Dec 252,4732,5012,4722,49153.06M
03 Dec 252,4442,4782,4312,47760.29M
02 Dec 252,4322,4502,4192,44263.45M
01 Dec 252,4212,4492,4182,42362.44M
28 Nov 252,4392,4512,4362,44128.59M
26 Nov 252,4372,4542,4292,44076.36M

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

MA5:2,476.542.0%
MA10:2,457.262.8%
MA20:2,417.284.5%
MA50:2,364.046.8%
MA100:2,297.769.9%
MA200:2,166.2816.6%
STO9:35.95
STO14:68.98
RSI14:71.23 
WPR14:-26.19
MTM14:102.98
ROC14:0.04 
ATR:35.48 
Week High:2,503.160.9%
Week Low:2,418.954.4%
Month High:2,503.160.9%
Month Low:2,319.3316.6%
Year High:2,503.160.9%
Year Low:1,674.5250.8%
Volatility:15.31