INDEX, X5CD End of Day and Historical Quotes [S&P 1500 Consumer Discretionary [Sector]]

11 Dec 2025

LAST: 1,733	CHANGE: 3.00	OPEN: 1,727	HIGH: 1,737	ASK: 0	VOLUME: 583.29M
LAST: 1,733	CHG(%): 0.17	PREV: 1,730	LOW: 1,724	BID: 0

Period:

Date	Open	High	Low	Close	Volume
11 Dec 25	1,727	1,737	1,724	1,733	583.29M
10 Dec 25	1,706	1,737	1,706	1,730	691.22M
09 Dec 25	1,695	1,711	1,692	1,703	539.83M
08 Dec 25	1,719	1,720	1,698	1,701	608.72M
05 Dec 25	1,725	1,733	1,722	1,727	547.97M
04 Dec 25	1,730	1,731	1,709	1,719	585.14M
03 Dec 25	1,713	1,732	1,711	1,728	632.71M
02 Dec 25	1,719	1,724	1,703	1,713	617.1M
01 Dec 25	1,705	1,724	1,705	1,714	621.89M
28 Nov 25	1,708	1,715	1,706	1,714	415.39M

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:

1,733