INDEX, X5D End of Day and Historical Quotes [S&P 1500 Consumer Durables & Apparel [Industry G]

02 Jul 2026

LAST: 535.9	CHANGE: 3.95	OPEN: 536.6	HIGH: 540.7	ASK: 0.0	VOLUME: 123.3M
LAST: 535.9	CHG(%): 0.74	PREV: 532.0	LOW: 531.4	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
02 Jul 26	536.6	540.7	531.4	535.9	123.3M
01 Jul 26	535.0	541.3	531.8	532.0	171.48M
30 Jun 26	534.7	537.9	532.0	536.7	159.67M
29 Jun 26	540.0	540.0	535.1	537.4	139.41M
26 Jun 26	537.1	545.4	537.1	542.9	321.26M
25 Jun 26	543.1	549.7	534.9	539.4	127.4M
24 Jun 26	530.1	548.2	530.1	541.0	151.05M
23 Jun 26	522.1	526.9	520.7	523.9	121.13M
22 Jun 26	532.9	533.7	525.1	525.6	122.69M
18 Jun 26	527.2	540.0	526.8	534.3	201.77M

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:

535.9