INDEX, X5D End of Day and Historical Quotes [S&P 1500 Consumer Durables & Apparel [Industry G]

09 Dec 2025

LAST: 551.4	CHANGE: 4.81	OPEN: 552.6	HIGH: 556.5	ASK: 0.0	VOLUME: 88.46M
LAST: 551.4	CHG(%): 0.86	PREV: 556.3	LOW: 550.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
09 Dec 25	552.6	556.5	550.8	551.4	88.46M
08 Dec 25	566.0	566.0	555.1	556.3	114.09M
05 Dec 25	567.7	572.3	566.0	568.2	90.69M
04 Dec 25	571.7	573.9	565.5	566.9	91.75M
03 Dec 25	564.5	575.6	564.0	572.9	103.44M
02 Dec 25	565.7	565.9	560.0	562.4	99.63M
01 Dec 25	556.8	569.6	556.8	564.9	125.09M
28 Nov 25	561.9	563.3	560.3	562.2	162.43M
26 Nov 25	553.5	565.4	553.5	561.9	134.2M
25 Nov 25	537.3	556.5	537.3	554.3	144.97M

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:

551.4