EODData

INDEX, U4BL: S&P 500 Machinery [Ind]

20 Nov 2025
LAST:

2,611

CHANGE:
 10.77
OPEN:
2,667
HIGH:
2,674
ASK:
0
VOLUME:
29.43M
CHG(%):
0.41
PREV:
2,622
LOW:
2,599
BID:
0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Nov 252,6672,6742,5992,61129.43M
19 Nov 252,6152,6412,6122,62224.78M
18 Nov 252,5902,6292,5872,61226.96M
17 Nov 252,6392,6522,6102,61626.57M
14 Nov 252,6352,6612,6302,64126.3M
13 Nov 252,7082,7202,6492,65724.74M
12 Nov 252,7082,7382,7082,71122.19M
11 Nov 252,6932,7132,6802,69919.73M
10 Nov 252,6922,7072,6672,69921.7M
07 Nov 252,6622,6862,6332,67824.17M

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:2,620.430.3%
MA10:2,654.671.7%
MA20:2,642.391.2%
MA50:2,562.501.9%
MA100:2,492.874.8%
MA200:2,362.1710.5%
STO14:6.63 
RSI14:43.33
WPR14:-91.77 
MTM14:-19.01
ROC14:-0.01 
ATR:47.63 
Week High:2,720.384.2%
Week Low:2,586.701.0%
Month High:2,737.774.8%
Month Low:2,534.3510.5%
Year High:2,737.774.8%
Year Low:1,846.7341.4%
Volatility:12.27