INDEX, X4FD End of Day and Historical Quotes []

08 Aug 2025

LAST: 287.3	CHANGE: 0.64	OPEN: 286.7	HIGH: 290.3	ASK: 0.0	VOLUME: 77.69M
LAST: 287.3	CHG(%): 0.22	PREV: 286.7	LOW: 283.8	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	286.7	290.3	283.8	287.3	77.69M
07 Aug 25	289.0	290.3	284.1	286.7	74.49M
06 Aug 25	285.1	290.0	284.8	289.0	96.56M
05 Aug 25	282.7	285.6	278.6	285.1	105.35M
04 Aug 25	277.0	283.0	277.0	282.7	108.36M
01 Aug 25	288.6	288.6	273.0	277.0	126.98M
31 Jul 25	291.1	292.4	287.1	288.6	128.73M
30 Jul 25	294.0	294.9	288.5	291.1	129.43M
29 Jul 25	300.2	303.0	293.2	294.0	150.77M
28 Jul 25	297.2	300.5	295.8	300.2	117.21M

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:

287.3