INDEX, X5FD End of Day and Historical Quotes [S&P 1500 Diversified Consumerservices [Industry]]

12 Mar 2026

LAST: 152.7	CHANGE: 1.18	OPEN: 152.8	HIGH: 154.8	ASK: 0.0	VOLUME: 27.25M
LAST: 152.7	CHG(%): 0.77	PREV: 153.9	LOW: 152.5	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
12 Mar 26	152.8	154.8	152.5	152.7	27.25M
11 Mar 26	153.8	154.1	151.7	153.9	23.03M
10 Mar 26	155.6	155.8	153.0	153.6	28.59M
09 Mar 26	156.3	156.7	153.0	156.4	25.17M
06 Mar 26	156.5	157.7	154.9	157.5	23.64M
05 Mar 26	156.5	158.4	156.1	158.0	26.72M
04 Mar 26	159.5	159.6	156.7	156.9	22.08M
03 Mar 26	157.8	160.4	155.5	160.1	26.49M
02 Mar 26	158.3	159.3	156.2	159.0	34.81M
27 Feb 26	157.2	159.3	156.7	159.3	40.76M

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:

152.7