INDEX, XGBD End of Day and Historical Quotes [S&P 1500 Home Furnishings [Sub Ind]]

23 Jun 2026

LAST: 382.1	CHANGE: 2.67	OPEN: 377.7	HIGH: 385.9	ASK: 0.0	VOLUME: 6.11M
LAST: 382.1	CHG(%): 0.70	PREV: 379.4	LOW: 376.2	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
23 Jun 26	377.7	385.9	376.2	382.1	6.11M
22 Jun 26	382.7	387.4	379.4	379.4	6.22M
18 Jun 26	387.2	399.3	387.2	388.9	15.5M
17 Jun 26	385.7	399.2	379.6	382.0	10.18M
16 Jun 26	388.1	391.7	383.2	384.6	6.93M
15 Jun 26	388.7	400.9	382.3	383.9	8.18M
12 Jun 26	377.7	380.1	372.8	374.5	6.11M
11 Jun 26	358.0	377.5	356.1	376.8	7.89M
10 Jun 26	365.9	367.4	355.8	355.9	8.33M
09 Jun 26	355.4	370.0	355.4	368.7	6.19M

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:

382.1