INDEX, SS3J End of Day and Historical Quotes [S&P 500 E.W. Consumer Staples [Sector]]

07 Aug 2026

LAST: 5,545	CHANGE: 16.65	OPEN: 5,496	HIGH: 5,554	ASK: 0	VOLUME: 0
LAST: 5,545	CHG(%): 0.30	PREV: 5,528	LOW: 5,489	BID: 0

Period:

Date	Open	High	Low	Close
07 Aug 26	5,496	5,554	5,489	5,545
06 Aug 26	5,543	5,606	5,499	5,528
05 Aug 26	5,578	5,578	5,513	5,543
04 Aug 26	5,505	5,561	5,447	5,553
03 Aug 26	5,557	5,593	5,489	5,505
31 Jul 26	5,501	5,532	5,473	5,500
30 Jul 26	5,567	5,578	5,500	5,539
29 Jul 26	5,637	5,693	5,600	5,655
28 Jul 26	5,531	5,735	5,531	5,637
27 Jul 26	5,439	5,549	5,439	5,531

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:

5,545