INDEX, X5FD End of Day and Historical Quotes [S&P 1500 Diversified Consumerservices [Industry]]

27 Apr 2026

LAST: 161.1	CHANGE: 0.45	OPEN: 161.1	HIGH: 162.1	ASK: 0.0	VOLUME: 18.49M
LAST: 161.1	CHG(%): 0.28	PREV: 160.7	LOW: 160.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
27 Apr 26	161.1	162.1	160.8	161.1	18.49M
24 Apr 26	161.0	161.4	159.7	160.7	19.31M
23 Apr 26	164.0	164.0	158.0	160.4	17.37M
22 Apr 26	164.1	164.4	162.9	164.4	15.98M
21 Apr 26	164.7	165.1	162.8	163.5	20.59M
20 Apr 26	163.4	165.4	163.4	164.7	22.29M
17 Apr 26	163.2	164.9	163.0	164.0	18.83M
16 Apr 26	159.6	162.2	159.6	162.0	17.59M
15 Apr 26	158.8	159.9	158.6	159.1	15.69M
14 Apr 26	158.0	159.3	157.8	158.6	17.66M

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:

161.1