INDEX, V4BB End of Day and Historical Quotes [S&P 400 Aerospace & Defense [Industry]]

06 Aug 2026

LAST: 46,832	CHANGE: 72.36	OPEN: 47,269	HIGH: 48,839	ASK: 0	VOLUME: 17.68M
LAST: 46,832	CHG(%): 0.15	PREV: 46,760	LOW: 46,580	BID: 0

Period:

Date	Open	High	Low	Close	Volume
06 Aug 26	47,269	48,839	46,580	46,832	17.68M
05 Aug 26	47,325	47,778	46,759	46,760	19.92M
04 Aug 26	46,093	47,057	45,607	46,573	16.68M
03 Aug 26	43,566	45,292	43,566	45,260	11.74M
31 Jul 26	43,936	44,408	43,084	43,962	11.15M
30 Jul 26	42,538	43,537	42,074	43,453	15.46M
29 Jul 26	45,500	45,610	43,022	43,211	16.99M
28 Jul 26	46,262	46,262	45,247	46,031	13.27M
27 Jul 26	47,724	48,213	46,066	47,039	13.58M
24 Jul 26	47,542	47,955	47,110	47,328	10.6M

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:

46,832