INDEX, X5F End of Day and Historical Quotes [S&P 1500 Consumer Services [Industry Group]]

13 Nov 2025

LAST: 1,661	CHANGE: 16.25	OPEN: 1,680	HIGH: 1,691	ASK: 0	VOLUME: 174.38M
LAST: 1,661	CHG(%): 0.97	PREV: 1,678	LOW: 1,659	BID: 0

Period:

Date	Open	High	Low	Close	Volume
13 Nov 25	1,680	1,691	1,659	1,661	174.38M
12 Nov 25	1,673	1,683	1,673	1,678	223.61M
11 Nov 25	1,656	1,674	1,656	1,668	182.81M
10 Nov 25	1,661	1,665	1,649	1,655	232.74M
07 Nov 25	1,633	1,655	1,633	1,652	250.51M
06 Nov 25	1,643	1,647	1,619	1,619	265.07M
05 Nov 25	1,651	1,671	1,651	1,663	250.3M
04 Nov 25	1,652	1,661	1,644	1,648	297.39M
03 Nov 25	1,671	1,671	1,653	1,661	217.82M
31 Oct 25	1,680	1,682	1,666	1,674	254.41M

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:

1,661