EODData

INDEX, X4BL: S&P 1500 Machinery [Industry]

12 Nov 2025
LAST:

2,435

CHANGE:
 12.42
OPEN:
2,429
HIGH:
2,455
ASK:
0
VOLUME:
62.22M
CHG(%):
0.51
PREV:
2,422
LOW:
2,429
BID:
0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Nov 252,4292,4552,4292,43562.22M
11 Nov 252,4182,4332,4082,42252.21M
10 Nov 252,4202,4322,3962,42253.65M
07 Nov 252,3862,4102,3652,40584.82M
06 Nov 252,4252,4452,3992,40567.24M
05 Nov 252,3492,4052,3482,39464.11M
04 Nov 252,3522,3602,3412,34968.53M
03 Nov 252,3772,3812,3542,37368.57M
31 Oct 252,3872,4002,3752,38680.1M
30 Oct 252,3922,4362,3902,39388.56M

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

MA5:2,417.750.7%
MA10:2,398.321.5%
MA20:2,365.672.9%
MA50:2,303.995.7%
MA100:2,254.148.0%
MA200:2,142.6513.6%
STO9:80.66 
STO14:83.33 
RSI14:68.26 
MTM14:94.97
ROC14:0.04 
ATR:38.99 
Week High:2,455.200.8%
Week Low:2,347.843.7%
Month High:2,455.200.8%
Month Low:2,219.9813.6%
Year High:2,455.200.8%
Year Low:1,674.5245.4%
Volatility:7.89