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

04 Dec 2025

LAST: 5,226	CHANGE: 2.51	OPEN: 5,247	HIGH: 5,267	ASK: 0	VOLUME: 0
LAST: 5,226	CHG(%): 0.05	PREV: 5,229	LOW: 5,206	BID: 0

Period:

Date	Open	High	Low	Close
04 Dec 25	5,247	5,267	5,206	5,226
03 Dec 25	5,243	5,283	5,226	5,229
02 Dec 25	5,254	5,254	5,197	5,228
01 Dec 25	5,273	5,290	5,252	5,267
28 Nov 25	5,251	5,282	5,246	5,273
26 Nov 25	5,195	5,270	5,195	5,251
25 Nov 25	5,134	5,197	5,134	5,195
24 Nov 25	5,173	5,173	5,125	5,134
21 Nov 25	5,089	5,202	5,089	5,173
20 Nov 25	5,077	5,117	5,077	5,089

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:

5,226