INDEX, U5F End of Day and Historical Quotes [S&P 500 Consumer Services [Industry Group]]

21 Apr 2026

LAST: 1,947	CHANGE: 29.27	OPEN: 1,971	HIGH: 1,982	ASK: 0	VOLUME: 96.94M
LAST: 1,947	CHG(%): 1.48	PREV: 1,977	LOW: 1,942	BID: 0

Period:

Date	Open	High	Low	Close	Volume
21 Apr 26	1,971	1,982	1,942	1,947	96.94M
20 Apr 26	1,967	1,977	1,964	1,977	97.59M
17 Apr 26	1,959	1,999	1,959	1,979	136.48M
16 Apr 26	1,944	1,951	1,921	1,921	105.97M
15 Apr 26	1,914	1,942	1,911	1,936	83.76M
14 Apr 26	1,891	1,912	1,888	1,909	85.13M
13 Apr 26	1,850	1,886	1,842	1,886	87.18M
10 Apr 26	1,877	1,883	1,855	1,864	76.86M
09 Apr 26	1,871	1,884	1,855	1,876	93.73M
08 Apr 26	1,897	1,919	1,878	1,884	147.15M

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:

1,947