INDEX, XADJ End of Day and Historical Quotes []

14 Aug 2025

LAST: 41.77	CHANGE: 0.30	OPEN: 41.76	HIGH: 41.95	ASK: 0.00	VOLUME: 3.4M
LAST: 41.77	CHG(%): 0.71	PREV: 42.07	LOW: 40.78	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	41.76	41.95	40.78	41.77	3.4M
13 Aug 25	42.21	42.89	41.24	42.07	5.23M
12 Aug 25	42.15	43.61	42.10	42.58	5.98M
11 Aug 25	41.59	42.10	40.67	41.62	3.73M
08 Aug 25	42.30	44.01	41.30	41.67	6.03M
07 Aug 25	40.97	42.01	39.74	41.38	5.08M
06 Aug 25	42.64	42.80	40.46	40.76	4.78M
05 Aug 25	42.08	42.90	41.30	42.32	5.06M
04 Aug 25	39.44	41.51	39.06	41.34	6.81M
01 Aug 25	39.13	39.46	38.31	39.46	6.96M

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:

41.77