INDEX, UODB End of Day and Historical Quotes []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, UODB:

08 Aug 2025

LAST: 954.1	CHANGE: 2.47	OPEN: 960.2	HIGH: 966.7	ASK: 0.0	VOLUME: 95.32M
LAST: 954.1	CHG(%): 0.26	PREV: 956.6	LOW: 950.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	960.2	966.7	950.0	954.1	95.32M
07 Aug 25	970.2	973.9	946.9	956.6	120.38M
06 Aug 25	1015.2	1019.3	1004.6	1006.3	116.66M
05 Aug 25	1022.5	1026.6	1015.6	1023.7	161.45M
04 Aug 25	1009.3	1020.8	1002.1	1020.6	113.65M
01 Aug 25	994.6	1009.3	992.5	1007.0	105.43M
31 Jul 25	998.3	1013.4	982.6	986.6	157.88M
30 Jul 25	1028.4	1032.2	1012.8	1014.0	81.28M
29 Jul 25	1017.4	1028.2	1004.2	1022.3	101.86M
28 Jul 25	1055.7	1058.6	1041.6	1046.4	69.88M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICALS

MA5:	992.26
MA20:	1,017.16
MA50:	1,012.76
MA200:	1,049.68
STO9:	8.82
RSI14:	37.95
WPR14:	-100.00
MTM14:	-78.17
ROC14:	-0.08
Week High:	1,026.63
Week Low:	946.94
Month High:	1,061.06
Month Low:	946.94
Volatility:	2.02