INDEX, ADVA End of Day and Historical Quotes [AMEX Advancing Stocks]

19 Sep 2025

LAST: 125.0	CHANGE: 9.00	OPEN: 114.0	HIGH: 126.0	ASK: 0.0	VOLUME: 679.39M
LAST: 125.0	CHG(%): 6.72	PREV: 134.0	LOW: 110.0	BID: 103.0

Period:

Date	Open	High	Low	Close	Volume
19 Sep 25	114.0	126.0	110.0	125.0	679.39M
18 Sep 25	109.0	141.0	104.0	134.0	480.11M
17 Sep 25	87.0	125.0	72.0	72.0	539.64M
16 Sep 25	85.0	96.0	82.0	96.0	165.6M
15 Sep 25	113.0	116.0	102.0	114.0	1.094B
12 Sep 25	104.0	109.0	93.0	96.0	491.12M
11 Sep 25	92.0	156.0	92.0	141.0	254.36M
10 Sep 25	100.0	124.0	100.0	111.0	298.59M
09 Sep 25	100.0	114.0	91.0	111.0	392.1M
08 Sep 25	103.0	125.0	98.0	115.0	310.76M

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:

125.0