INDEX, X5F End of Day and Historical Quotes [S&P 1500 Consumer Services [Industry Group]]

09 Dec 2025

LAST: 1,685	CHANGE: 0.06	OPEN: 1,683	HIGH: 1,689	ASK: 0	VOLUME: 152.94M
LAST: 1,685	CHG(%): 0.00	PREV: 1,685	LOW: 1,674	BID: 0

Period:

Date	Open	High	Low	Close	Volume
09 Dec 25	1,683	1,689	1,674	1,685	152.94M
08 Dec 25	1,695	1,695	1,681	1,685	155.48M
05 Dec 25	1,684	1,701	1,684	1,697	141.0M
04 Dec 25	1,696	1,702	1,679	1,684	152.79M
03 Dec 25	1,689	1,709	1,689	1,700	162.6M
02 Dec 25	1,681	1,695	1,667	1,689	165.57M
01 Dec 25	1,680	1,691	1,676	1,677	158.34M
28 Nov 25	1,686	1,694	1,685	1,688	80.34M
26 Nov 25	1,682	1,693	1,679	1,685	174.75M
25 Nov 25	1,640	1,681	1,640	1,679	216.84M

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:

1,685