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

22 May 2026

LAST: 42,222	CHANGE: 274.78	OPEN: 42,270	HIGH: 42,603	ASK: 0	VOLUME: 12.16M
LAST: 42,222	CHG(%): 0.66	PREV: 41,947	LOW: 41,850	BID: 0

Period:

Date	Open	High	Low	Close	Volume
22 May 26	42,270	42,603	41,850	42,222	12.16M
21 May 26	41,185	42,151	40,911	41,947	10.94M
20 May 26	40,909	41,703	40,635	41,588	12.76M
19 May 26	40,374	40,809	39,689	40,389	11.81M
18 May 26	41,102	41,557	40,534	40,706	12.0M
15 May 26	42,002	42,002	40,779	40,841	12.35M
14 May 26	43,126	43,187	42,536	42,746	12.99M
13 May 26	42,407	42,870	41,579	42,713	19.38M
12 May 26	42,483	42,557	41,517	42,520	15.77M
11 May 26	42,083	42,915	41,589	42,709	21.27M

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:

42,222