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

07 Nov 2025

LAST: 171.6	CHANGE: 0.94	OPEN: 170.8	HIGH: 172.0	ASK: 0.0	VOLUME: 14.94M
LAST: 171.6	CHG(%): 0.55	PREV: 170.6	LOW: 169.7	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
07 Nov 25	170.8	172.0	169.7	171.6	14.94M
06 Nov 25	172.5	172.7	168.8	170.6	24.37M
05 Nov 25	186.3	186.6	183.2	183.2	13.86M
04 Nov 25	185.2	187.0	185.0	185.9	13.53M
03 Nov 25	189.4	189.4	184.6	186.3	14.7M
31 Oct 25	195.8	196.1	187.5	188.8	17.29M
30 Oct 25	195.7	200.9	195.7	196.9	18.56M
29 Oct 25	203.8	204.2	195.3	196.1	35.19M
28 Oct 25	218.9	219.1	216.3	216.4	7.81M
27 Oct 25	220.2	220.5	218.8	219.5	6.54M

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:

171.6