INDEX, X5DD End of Day and Historical Quotes [S&P 1500 Leisure Equipment & Products [Industry]]

29 Sep 2026

LAST: 104.1	CHANGE: 0.88	OPEN: 105.2	HIGH: 105.2	ASK: 0.0	VOLUME: 24.24M
LAST: 104.1	CHG(%): 0.84	PREV: 105.0	LOW: 103.7	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
29 Sep 26	105.2	105.2	103.7	104.1	24.24M
28 Sep 26	103.7	106.3	103.6	105.0	23.63M
25 Sep 26	103.4	105.0	103.1	104.6	16.87M
24 Sep 26	103.8	104.2	102.3	103.2	17.96M
23 Sep 26	103.9	104.2	102.6	103.3	22.36M
22 Sep 26	106.5	106.6	104.4	104.7	33.84M
21 Sep 26	104.4	105.0	103.1	104.4	20.51M
18 Sep 26	104.9	105.2	104.0	104.5	39.42M
17 Sep 26	107.0	107.0	105.2	105.2	17.73M
16 Sep 26	107.0	107.2	104.6	105.1	20.53M

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:

104.1