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

24 Dec 2025

LAST: 168.6	CHANGE: 0.44	OPEN: 167.9	HIGH: 169.3	ASK: 0.0	VOLUME: 3.28M
LAST: 168.6	CHG(%): 0.26	PREV: 168.2	LOW: 167.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
24 Dec 25	167.9	169.3	167.8	168.6	3.28M
23 Dec 25	169.1	169.4	167.8	168.2	7.82M
22 Dec 25	167.7	170.3	167.5	169.1	7.57M
19 Dec 25	167.8	168.8	167.7	168.3	20.38M
18 Dec 25	168.7	169.4	167.3	167.7	8.48M
17 Dec 25	167.6	170.7	167.6	168.1	8.78M
16 Dec 25	167.4	169.2	166.8	168.3	9.55M
15 Dec 25	167.6	168.7	166.1	166.9	9.91M
12 Dec 25	168.4	170.0	167.1	167.4	9.33M
11 Dec 25	166.0	168.4	165.9	168.0	9.24M

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:

168.6