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

12 Aug 2026

LAST: 1,821	CHANGE: 17.40	OPEN: 1,800	HIGH: 1,824	ASK: 0	VOLUME: 215.44M
LAST: 1,821	CHG(%): 0.96	PREV: 1,803	LOW: 1,798	BID: 0

Period:

Date	Open	High	Low	Close	Volume
12 Aug 26	1,800	1,824	1,798	1,821	215.44M
11 Aug 26	1,786	1,806	1,786	1,803	168.82M
10 Aug 26	1,805	1,808	1,787	1,794	195.74M
07 Aug 26	1,802	1,825	1,802	1,816	198.09M
06 Aug 26	1,810	1,813	1,790	1,796	218.55M
05 Aug 26	1,800	1,813	1,793	1,807	201.61M
04 Aug 26	1,771	1,773	1,757	1,766	236.47M
03 Aug 26	1,796	1,797	1,762	1,762	187.24M
31 Jul 26	1,774	1,781	1,767	1,772	177.54M
30 Jul 26	1,794	1,794	1,764	1,781	249.67M

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:

1,821