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

23 Dec 2025

LAST: 543.5	CHANGE: 3.31	OPEN: 546.6	HIGH: 547.1	ASK: 0.0	VOLUME: 87.13M
LAST: 543.5	CHG(%): 0.61	PREV: 546.8	LOW: 542.1	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
23 Dec 25	546.6	547.1	542.1	543.5	87.13M
22 Dec 25	548.1	549.4	545.4	546.8	127.99M
19 Dec 25	550.4	552.4	545.3	548.0	358.08M
18 Dec 25	567.6	572.6	562.4	563.5	142.04M
17 Dec 25	562.4	570.8	560.8	561.7	111.88M
16 Dec 25	575.2	575.8	566.5	570.2	101.32M
15 Dec 25	576.5	577.8	571.8	575.1	102.67M
12 Dec 25	581.1	582.5	573.7	574.4	108.49M
11 Dec 25	569.2	576.4	569.2	575.3	102.04M
10 Dec 25	553.3	570.1	553.3	568.5	119.21M

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:

543.5