INDEX, SRCS End of Day and Historical Quotes [S&P 500 Consumer Staples [Sector]]

20 May 2026

LAST: 968.9	CHANGE: 9.49	OPEN: 972.4	HIGH: 977.6	ASK: 0.0	VOLUME: 243.69M
LAST: 968.9	CHG(%): 0.97	PREV: 978.4	LOW: 964.2	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
20 May 26	972.4	977.6	964.2	968.9	243.69M
19 May 26	974.7	984.4	968.0	978.4	226.86M
18 May 26	962.3	974.9	961.8	974.6	210.93M
15 May 26	970.5	970.5	960.1	961.7	227.22M
14 May 26	962.6	967.2	961.8	964.8	204.47M
13 May 26	954.7	967.9	953.8	960.0	213.33M
12 May 26	947.9	964.0	942.0	957.3	233.46M
11 May 26	949.4	949.4	935.8	942.6	241.11M
08 May 26	955.5	956.2	949.4	949.8	198.53M
07 May 26	947.2	952.4	940.4	949.3	228.06M

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:

968.9