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

30 Sep 2026

LAST: 1,578	CHANGE: 10.05	OPEN: 1,592	HIGH: 1,600	ASK: 0	VOLUME: 210.51M
LAST: 1,578	CHG(%): 0.63	PREV: 1,588	LOW: 1,578	BID: 0

Period:

Date	Open	High	Low	Close	Volume
30 Sep 26	1,592	1,600	1,578	1,578	210.51M
29 Sep 26	1,578	1,593	1,575	1,588	255.4M
28 Sep 26	1,572	1,583	1,561	1,569	225.28M
25 Sep 26	1,567	1,584	1,565	1,579	182.58M
24 Sep 26	1,567	1,578	1,554	1,564	231.93M
23 Sep 26	1,591	1,591	1,557	1,565	257.35M
22 Sep 26	1,641	1,641	1,593	1,601	244.44M
21 Sep 26	1,613	1,619	1,600	1,613	187.07M
18 Sep 26	1,611	1,615	1,604	1,608	360.37M
17 Sep 26	1,642	1,642	1,616	1,616	166.11M

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:

1,578