Quotes and Market Data
Find a quote
Dow Jones Select Micro-Cap Total Return Index
5,894.71 Up 0.00 (0.00 %)
Delayed : 2025/05/21 17:29:14
- Previous close $5,894.71
- Opening $5,984.61
- Price Ask $0.00
- Price Bid $0.00
- Size Bid N/A
- Size Ask N/A
- Today High $6,003.44
- Today Low $5,889.16
- 52 Weeks High $6,550.25
- 52 Weeks Low $4,862.98
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,894.71 | Up $2.36 | $5,894.71 | $5,894.31 | 0 |
| 03:59 PM | $5,892.35 | Down $ -2.65 | $5,895.01 | $5,891.01 | 0 |
| 03:58 PM | $5,895.00 | Up $2.59 | $5,895.00 | $5,892.86 | 0 |
| 03:57 PM | $5,892.41 | Down $ -3.15 | $5,894.85 | $5,892.41 | 0 |
| 03:56 PM | $5,895.56 | Down $ -2.14 | $5,896.56 | $5,895.51 | 0 |
| 03:55 PM | $5,897.70 | Down $ -2.76 | $5,899.99 | $5,897.01 | 0 |
| 03:54 PM | $5,900.46 | Down $ -3.36 | $5,903.82 | $5,900.46 | 0 |
| 03:53 PM | $5,903.82 | Down $ -2.70 | $5,906.46 | $5,903.82 | 0 |
| 03:52 PM | $5,906.52 | Down $ -0.45 | $5,907.67 | $5,905.47 | 0 |
| 03:51 PM | $5,906.97 | Down $ -0.36 | $5,907.39 | $5,905.78 | 0 |
| 03:50 PM | $5,907.33 | Up $1.17 | $5,907.41 | $5,905.29 | 0 |
| 03:49 PM | $5,906.16 | Down $ -0.15 | $5,906.60 | $5,905.78 | 0 |
| 03:48 PM | $5,906.31 | Down $ -1.18 | $5,907.06 | $5,906.31 | 0 |
| 03:47 PM | $5,907.49 | Down $ -1.53 | $5,908.78 | $5,906.70 | 0 |
| 03:46 PM | $5,909.02 | Down $ -3.49 | $5,911.51 | $5,909.02 | 0 |
| 03:45 PM | $5,912.51 | Up $0.59 | $5,913.13 | $5,912.31 | 0 |
| 03:44 PM | $5,911.92 | Down $ -0.05 | $5,912.96 | $5,911.92 | 0 |
| 03:43 PM | $5,911.97 | Up $2.05 | $5,912.04 | $5,910.00 | 0 |
| 03:42 PM | $5,909.92 | Down $ -0.58 | $5,911.17 | $5,909.92 | 0 |
| 03:41 PM | $5,910.50 | Up $1.01 | $5,910.77 | $5,909.76 | 0 |
| 03:40 PM | $5,909.49 | Up $1.01 | $5,909.49 | $5,908.38 | 0 |
| 03:39 PM | $5,908.48 | Up $1.21 | $5,908.48 | $5,907.36 | 0 |
| 03:38 PM | $5,907.27 | Up $1.39 | $5,907.27 | $5,906.34 | 0 |
| 03:37 PM | $5,905.88 | Up $2.18 | $5,905.88 | $5,903.87 | 0 |
| 03:36 PM | $5,903.70 | Up $2.04 | $5,903.70 | $5,901.51 | 0 |
| 03:35 PM | $5,901.66 | Up $0.42 | $5,902.34 | $5,901.39 | 0 |
| 03:34 PM | $5,901.24 | Up $0.95 | $5,901.24 | $5,900.66 | 0 |
| 03:33 PM | $5,900.29 | Up $3.24 | $5,900.29 | $5,897.40 | 0 |
| 03:32 PM | $5,897.05 | Up $0.84 | $5,898.29 | $5,896.45 | 0 |
| 03:31 PM | $5,896.21 | Up $2.65 | $5,896.54 | $5,893.18 | 0 |
| 03:30 PM | $5,893.56 | Up $2.14 | $5,893.75 | $5,891.57 | 0 |
| 03:29 PM | $5,891.42 | Down $ -0.63 | $5,892.06 | $5,890.95 | 0 |
| 03:28 PM | $5,892.05 | Down $ -0.49 | $5,892.54 | $5,891.82 | 0 |
| 03:27 PM | $5,892.54 | Up $2.43 | $5,892.54 | $5,889.94 | 0 |
| 03:26 PM | $5,890.11 | Up $0.29 | $5,890.27 | $5,889.16 | 0 |
| 03:25 PM | $5,889.82 | Down $ -1.32 | $5,890.71 | $5,889.80 | 0 |
| 03:24 PM | $5,891.14 | Down $ -0.42 | $5,891.99 | $5,890.94 | 0 |
| 03:23 PM | $5,891.56 | Down $ -0.01 | $5,892.76 | $5,891.56 | 0 |
| 03:22 PM | $5,891.57 | Down $ -0.30 | $5,892.21 | $5,890.75 | 0 |
| 03:21 PM | $5,891.87 | Down $ -2.29 | $5,895.01 | $5,891.87 | 0 |
| 03:20 PM | $5,894.16 | Down $ -0.17 | $5,894.54 | $5,894.09 | 0 |
| 03:19 PM | $5,894.33 | Down $ -1.70 | $5,895.60 | $5,894.31 | 0 |
| 03:18 PM | $5,896.03 | Down $ -1.68 | $5,897.61 | $5,895.72 | 0 |
| 03:17 PM | $5,897.71 | Down $ -0.04 | $5,898.24 | $5,897.54 | 0 |
| 03:16 PM | $5,897.75 | Up $0.67 | $5,897.75 | $5,897.00 | 0 |
| 03:15 PM | $5,897.08 | Down $ -0.08 | $5,897.65 | $5,896.08 | 0 |
| 03:14 PM | $5,897.16 | Up $1.91 | $5,897.23 | $5,894.97 | 0 |
| 03:13 PM | $5,895.25 | Up $3.06 | $5,895.41 | $5,892.01 | 0 |
| 03:12 PM | $5,892.19 | Up $0.49 | $5,892.87 | $5,891.66 | 0 |
| 03:11 PM | $5,891.70 | Down $ -4.05 | $5,895.47 | $5,891.70 | 0 |
| 03:10 PM | $5,895.75 | Down $ -1.01 | $5,896.54 | $5,895.75 | 0 |
| 03:09 PM | $5,896.76 | Down $ -2.98 | $5,899.60 | $5,896.76 | 0 |
| 03:08 PM | $5,899.74 | Down $ -3.17 | $5,902.35 | $5,899.74 | 0 |
| 03:07 PM | $5,902.91 | Down $ -3.38 | $5,905.71 | $5,902.91 | 0 |
| 03:06 PM | $5,906.29 | Down $ -2.84 | $5,909.33 | $5,906.22 | 0 |
| 03:05 PM | $5,909.13 | Up $0.82 | $5,909.13 | $5,908.19 | 0 |
| 03:04 PM | $5,908.31 | Down $ -0.12 | $5,908.67 | $5,908.20 | 0 |
| 03:03 PM | $5,908.43 | Up $1.81 | $5,908.43 | $5,906.60 | 0 |
| 03:02 PM | $5,906.62 | Up $1.78 | $5,906.62 | $5,904.80 | 0 |
| 03:01 PM | $5,904.84 | Up $1.43 | $5,904.84 | $5,902.71 | 0 |
| 03:00 PM | $5,903.41 | Up $1.48 | $5,903.41 | $5,902.02 | 0 |
| 02:59 PM | $5,901.93 | Down $ -3.14 | $5,905.46 | $5,901.93 | 0 |
| 02:58 PM | $5,905.07 | Up $0.72 | $5,905.94 | $5,903.89 | 0 |
| 02:57 PM | $5,904.35 | Up $0.48 | $5,904.35 | $5,903.21 | 0 |
| 02:56 PM | $5,903.87 | Down $ -0.63 | $5,905.19 | $5,903.49 | 0 |
| 02:55 PM | $5,904.50 | Down $ -1.83 | $5,906.17 | $5,904.15 | 0 |
| 02:54 PM | $5,906.33 | Down $ -1.98 | $5,908.49 | $5,906.33 | 0 |
| 02:53 PM | $5,908.31 | Down $ -1.71 | $5,909.97 | $5,908.31 | 0 |
| 02:52 PM | $5,910.02 | Up $1.23 | $5,910.02 | $5,908.83 | 0 |
| 02:51 PM | $5,908.79 | Up $0.38 | $5,909.21 | $5,908.06 | 0 |
| 02:50 PM | $5,908.41 | Down $ -0.75 | $5,909.77 | $5,908.41 | 0 |
| 02:49 PM | $5,909.16 | Down $ -1.86 | $5,911.38 | $5,909.16 | 0 |
| 02:48 PM | $5,911.02 | Down $ -0.08 | $5,911.60 | $5,910.79 | 0 |
| 02:47 PM | $5,911.10 | Down $ -4.80 | $5,915.38 | $5,911.10 | 0 |
| 02:46 PM | $5,915.90 | Down $ -0.13 | $5,916.22 | $5,915.75 | 0 |
| 02:45 PM | $5,916.03 | Up $0.88 | $5,916.19 | $5,914.73 | 0 |
| 02:44 PM | $5,915.15 | Down $ -0.74 | $5,915.97 | $5,915.15 | 0 |
| 02:43 PM | $5,915.89 | Up $1.74 | $5,916.02 | $5,914.16 | 0 |
| 02:42 PM | $5,914.15 | Up $0.36 | $5,914.69 | $5,914.00 | 0 |
| 02:41 PM | $5,913.79 | Up $2.78 | $5,913.79 | $5,910.99 | 0 |
| 02:40 PM | $5,911.01 | Down $ -0.23 | $5,911.47 | $5,910.87 | 0 |
| 02:39 PM | $5,911.24 | Down $ -0.06 | $5,911.27 | $5,910.78 | 0 |
| 02:38 PM | $5,911.30 | Down $ -4.03 | $5,914.39 | $5,911.30 | 0 |
| 02:37 PM | $5,915.33 | Down $ -0.42 | $5,916.09 | $5,915.29 | 0 |
| 02:36 PM | $5,915.75 | Up $1.04 | $5,915.75 | $5,914.63 | 0 |
| 02:35 PM | $5,914.71 | Up $0.14 | $5,915.27 | $5,914.11 | 0 |
| 02:34 PM | $5,914.57 | Up $0.80 | $5,914.57 | $5,913.71 | 0 |
| 02:33 PM | $5,913.77 | Up $0.41 | $5,913.94 | $5,913.26 | 0 |
| 02:32 PM | $5,913.36 | Up $0.19 | $5,913.47 | $5,913.04 | 0 |
| 02:31 PM | $5,913.17 | Up $1.43 | $5,913.17 | $5,911.69 | 0 |
| 02:30 PM | $5,911.74 | Up $0.13 | $5,911.94 | $5,911.23 | 0 |
| 02:29 PM | $5,911.61 | Up $1.36 | $5,911.61 | $5,910.26 | 0 |
| 02:28 PM | $5,910.25 | Down $ -1.06 | $5,911.52 | $5,910.25 | 0 |
| 02:27 PM | $5,911.31 | Up $1.26 | $5,911.39 | $5,909.82 | 0 |
| 02:26 PM | $5,910.05 | Up $0.65 | $5,910.06 | $5,909.12 | 0 |
| 02:25 PM | $5,909.40 | Up $0.37 | $5,910.17 | $5,908.79 | 0 |
| 02:24 PM | $5,909.03 | Down $ -1.03 | $5,910.01 | $5,909.03 | 0 |
| 02:23 PM | $5,910.06 | Up $1.66 | $5,910.36 | $5,908.13 | 0 |
| 02:22 PM | $5,908.40 | Down $ -0.26 | $5,908.47 | $5,908.21 | 0 |
| 02:21 PM | $5,908.66 | Down $ -2.11 | $5,910.45 | $5,908.52 | 0 |
| 02:20 PM | $5,910.77 | Down $ -2.96 | $5,913.92 | $5,910.77 | 0 |
| 02:19 PM | $5,913.73 | Down $ -1.26 | $5,915.04 | $5,913.53 | 0 |
| 02:18 PM | $5,914.99 | Down $ -1.04 | $5,916.15 | $5,914.98 | 0 |
| 02:17 PM | $5,916.03 | Down $ -1.08 | $5,916.95 | $5,916.03 | 0 |
| 02:16 PM | $5,917.11 | Up $2.55 | $5,917.11 | $5,915.17 | 0 |
| 02:15 PM | $5,914.56 | Up $1.99 | $5,914.56 | $5,912.61 | 0 |
| 02:14 PM | $5,912.57 | Up $0.28 | $5,912.66 | $5,912.05 | 0 |
| 02:13 PM | $5,912.29 | Up $1.36 | $5,912.54 | $5,911.12 | 0 |
| 02:12 PM | $5,910.93 | Down $ -1.43 | $5,912.26 | $5,910.93 | 0 |
| 02:11 PM | $5,912.36 | Down $ -4.83 | $5,917.02 | $5,912.36 | 0 |
| 02:10 PM | $5,917.19 | Down $ -1.87 | $5,919.87 | $5,917.19 | 0 |
| 02:09 PM | $5,919.06 | Up $1.60 | $5,919.06 | $5,917.34 | 0 |
| 02:08 PM | $5,917.46 | Down $ -0.32 | $5,917.86 | $5,917.20 | 0 |
| 02:07 PM | $5,917.78 | Up $2.94 | $5,917.78 | $5,915.50 | 0 |
| 02:06 PM | $5,914.84 | Up $3.00 | $5,914.84 | $5,911.74 | 0 |
| 02:05 PM | $5,911.84 | Down $ -0.10 | $5,912.01 | $5,911.49 | 0 |
| 02:04 PM | $5,911.94 | Down $ -0.85 | $5,912.33 | $5,911.17 | 0 |
| 02:03 PM | $5,912.79 | Down $ -1.09 | $5,913.70 | $5,912.17 | 0 |
| 02:02 PM | $5,913.88 | Down $ -2.87 | $5,915.88 | $5,913.88 | 0 |
| 02:01 PM | $5,916.75 | Down $ -0.80 | $5,917.26 | $5,916.75 | 0 |
| 02:00 PM | $5,917.55 | Down $ -0.70 | $5,918.60 | $5,917.12 | 0 |
| 01:59 PM | $5,918.25 | Up $0.42 | $5,918.39 | $5,917.54 | 0 |
| 01:58 PM | $5,917.83 | Up $0.55 | $5,917.83 | $5,917.10 | 0 |
| 01:57 PM | $5,917.28 | Down $ -1.03 | $5,918.36 | $5,916.91 | 0 |
| 01:56 PM | $5,918.31 | Down $ -1.11 | $5,919.34 | $5,918.31 | 0 |
| 01:55 PM | $5,919.42 | Up $0.15 | $5,919.42 | $5,918.21 | 0 |
| 01:54 PM | $5,919.27 | Down $ -1.34 | $5,921.31 | $5,919.27 | 0 |
| 01:53 PM | $5,920.61 | Down $ -0.51 | $5,920.61 | $5,918.21 | 0 |
| 01:52 PM | $5,921.12 | Down $ -4.46 | $5,925.58 | $5,921.12 | 0 |
| 01:51 PM | $5,925.58 | Up $3.38 | $5,925.58 | $5,922.83 | 0 |
| 01:50 PM | $5,922.20 | Down $ -1.68 | $5,923.83 | $5,922.16 | 0 |
| 01:49 PM | $5,923.88 | Down $ -1.30 | $5,925.36 | $5,923.18 | 0 |
| 01:48 PM | $5,925.18 | Down $ -0.28 | $5,925.50 | $5,924.77 | 0 |
| 01:47 PM | $5,925.46 | Down $ -0.60 | $5,926.26 | $5,925.29 | 0 |
| 01:46 PM | $5,926.06 | Up $3.05 | $5,926.27 | $5,922.68 | 0 |
| 01:45 PM | $5,923.01 | Down $ -0.89 | $5,924.56 | $5,922.83 | 0 |
| 01:44 PM | $5,923.90 | Down $ -0.57 | $5,924.45 | $5,923.80 | 0 |
| 01:43 PM | $5,924.47 | Down $ -1.85 | $5,926.61 | $5,924.47 | 0 |
| 01:42 PM | $5,926.32 | Up $2.37 | $5,927.00 | $5,923.86 | 0 |
| 01:41 PM | $5,923.95 | Down $ -0.96 | $5,925.32 | $5,923.95 | 0 |
| 01:40 PM | $5,924.91 | Down $ -1.66 | $5,926.78 | $5,924.91 | 0 |
| 01:39 PM | $5,926.57 | Up $5.85 | $5,927.12 | $5,920.98 | 0 |
| 01:38 PM | $5,920.72 | Up $3.65 | $5,920.72 | $5,918.12 | 0 |
| 01:37 PM | $5,917.07 | Up $1.92 | $5,917.07 | $5,915.29 | 0 |
| 01:36 PM | $5,915.15 | Down $ -0.08 | $5,915.44 | $5,913.74 | 0 |
| 01:35 PM | $5,915.23 | Down $ -1.07 | $5,916.57 | $5,915.23 | 0 |
| 01:34 PM | $5,916.30 | Down $ -0.53 | $5,916.88 | $5,915.70 | 0 |
| 01:33 PM | $5,916.83 | Up $4.58 | $5,916.83 | $5,911.54 | 0 |
| 01:32 PM | $5,912.25 | Up $4.22 | $5,912.76 | $5,909.31 | 0 |
| 01:31 PM | $5,908.03 | Up $5.80 | $5,908.03 | $5,901.86 | 0 |
| 01:30 PM | $5,902.23 | Down $ -2.98 | $5,905.62 | $5,901.57 | 0 |
| 01:29 PM | $5,905.21 | Down $ -4.34 | $5,909.26 | $5,905.21 | 0 |
| 01:28 PM | $5,909.55 | Down $ -0.50 | $5,911.25 | $5,909.49 | 0 |
| 01:27 PM | $5,910.05 | Down $ -1.37 | $5,912.35 | $5,909.46 | 0 |
| 01:26 PM | $5,911.42 | Down $ -4.80 | $5,915.50 | $5,911.42 | 0 |
| 01:25 PM | $5,916.22 | Down $ -2.20 | $5,918.71 | $5,915.78 | 0 |
| 01:24 PM | $5,918.42 | Down $ -5.49 | $5,924.27 | $5,918.24 | 0 |
| 01:23 PM | $5,923.91 | Down $ -0.68 | $5,924.39 | $5,922.43 | 0 |
| 01:22 PM | $5,924.59 | Down $ -7.05 | $5,931.89 | $5,924.59 | 0 |
| 01:21 PM | $5,931.64 | Down $ -5.51 | $5,934.81 | $5,931.64 | 0 |
| 01:20 PM | $5,937.15 | Down $ -7.88 | $5,944.96 | $5,937.15 | 0 |
| 01:19 PM | $5,945.03 | Down $ -1.56 | $5,946.28 | $5,944.57 | 0 |
| 01:18 PM | $5,946.59 | Down $ -7.43 | $5,952.65 | $5,946.59 | 0 |
| 01:17 PM | $5,954.02 | Down $ -4.80 | $5,958.73 | $5,953.90 | 0 |
| 01:16 PM | $5,958.82 | Down $ -9.38 | $5,967.44 | $5,958.82 | 0 |
| 01:15 PM | $5,968.20 | Down $ -3.78 | $5,971.91 | $5,968.20 | 0 |
| 01:14 PM | $5,971.98 | Down $ -1.35 | $5,973.73 | $5,971.98 | 0 |
| 01:13 PM | $5,973.33 | Down $ -0.55 | $5,974.32 | $5,973.33 | 0 |
| 01:12 PM | $5,973.88 | Down $ -0.23 | $5,974.36 | $5,973.37 | 0 |
| 01:11 PM | $5,974.11 | Down $ -2.21 | $5,976.38 | $5,974.11 | 0 |
| 01:10 PM | $5,976.32 | Down $ -1.49 | $5,977.40 | $5,976.22 | 0 |
| 01:09 PM | $5,977.81 | Down $ -5.78 | $5,983.60 | $5,977.81 | 0 |
| 01:08 PM | $5,983.59 | Down $ -0.67 | $5,984.62 | $5,983.59 | 0 |
| 01:07 PM | $5,984.26 | Down $ -0.08 | $5,984.41 | $5,983.79 | 0 |
| 01:06 PM | $5,984.34 | Down $ -0.12 | $5,984.50 | $5,984.02 | 0 |
| 01:05 PM | $5,984.46 | Up $1.14 | $5,984.46 | $5,983.32 | 0 |
| 01:04 PM | $5,983.32 | Up $1.42 | $5,983.32 | $5,981.90 | 0 |
| 01:03 PM | $5,981.90 | Down $ -0.88 | $5,982.85 | $5,981.74 | 0 |
| 01:02 PM | $5,982.78 | Down $ -3.58 | $5,986.34 | $5,982.73 | 0 |
| 01:01 PM | $5,986.36 | Up $1.22 | $5,986.36 | $5,985.07 | 0 |
| 01:00 PM | $5,985.14 | Down $ -0.06 | $5,985.43 | $5,985.09 | 0 |
| 12:59 PM | $5,985.20 | Down $ -0.36 | $5,985.45 | $5,984.99 | 0 |
| 12:58 PM | $5,985.56 | Down $ -0.12 | $5,985.74 | $5,985.13 | 0 |
| 12:57 PM | $5,985.68 | Up $0.04 | $5,986.15 | $5,985.46 | 0 |
| 12:56 PM | $5,985.64 | Down $ -2.46 | $5,988.11 | $5,985.46 | 0 |
| 12:55 PM | $5,988.10 | Down $ -1.69 | $5,989.95 | $5,988.08 | 0 |
| 12:54 PM | $5,989.79 | Up $0.32 | $5,989.90 | $5,989.10 | 0 |
| 12:53 PM | $5,989.47 | Down $ -0.05 | $5,989.59 | $5,989.27 | 0 |
| 12:52 PM | $5,989.52 | Down $ -0.39 | $5,989.96 | $5,989.52 | 0 |
| 12:51 PM | $5,989.91 | Up $0.79 | $5,989.91 | $5,989.21 | 0 |
| 12:50 PM | $5,989.12 | Down $ -0.27 | $5,989.48 | $5,989.12 | 0 |
| 12:49 PM | $5,989.39 | Up $0.16 | $5,989.67 | $5,989.19 | 0 |
| 12:48 PM | $5,989.23 | Up $0.98 | $5,989.54 | $5,988.49 | 0 |
| 12:47 PM | $5,988.25 | Up $0.63 | $5,988.30 | $5,987.51 | 0 |
| 12:46 PM | $5,987.62 | Up $0.08 | $5,988.17 | $5,987.62 | 0 |
| 12:45 PM | $5,987.54 | Up $1.22 | $5,987.86 | $5,986.72 | 0 |
| 12:44 PM | $5,986.32 | Up $1.22 | $5,986.32 | $5,985.09 | 0 |
| 12:43 PM | $5,985.10 | Up $0.80 | $5,985.10 | $5,984.11 | 0 |
| 12:42 PM | $5,984.30 | Up $0.51 | $5,984.30 | $5,983.25 | 0 |
| 12:41 PM | $5,983.79 | Down $ -0.57 | $5,984.16 | $5,983.79 | 0 |
| 12:40 PM | $5,984.36 | Up $0.16 | $5,984.36 | $5,983.60 | 0 |
| 12:39 PM | $5,984.20 | Down $ -0.24 | $5,984.38 | $5,984.02 | 0 |
| 12:38 PM | $5,984.44 | Down $ -0.02 | $5,984.94 | $5,984.34 | 0 |
| 12:37 PM | $5,984.46 | Down $ -3.37 | $5,986.86 | $5,984.46 | 0 |
| 12:36 PM | $5,987.83 | Down $ -0.40 | $5,988.33 | $5,987.83 | 0 |
| 12:35 PM | $5,988.23 | Up $1.20 | $5,988.47 | $5,987.12 | 0 |
| 12:34 PM | $5,987.03 | Down $ -0.96 | $5,988.00 | $5,987.03 | 0 |
| 12:33 PM | $5,987.99 | Up $0.62 | $5,987.99 | $5,986.71 | 0 |
| 12:32 PM | $5,987.37 | Up $0.88 | $5,987.64 | $5,986.52 | 0 |
| 12:31 PM | $5,986.49 | Up $0.46 | $5,986.64 | $5,985.92 | 0 |
| 12:30 PM | $5,986.03 | Up $0.98 | $5,986.03 | $5,984.82 | 0 |
| 12:29 PM | $5,985.05 | Up $0.99 | $5,985.22 | $5,983.80 | 0 |
| 12:28 PM | $5,984.06 | Up $0.28 | $5,984.29 | $5,983.79 | 0 |
| 12:27 PM | $5,983.78 | Up $0.89 | $5,983.78 | $5,982.73 | 0 |
| 12:26 PM | $5,982.89 | Up $0.17 | $5,982.97 | $5,982.75 | 0 |
| 12:25 PM | $5,982.72 | Up $1.24 | $5,982.72 | $5,981.42 | 0 |
| 12:24 PM | $5,981.48 | Down $ -0.28 | $5,981.73 | $5,981.44 | 0 |
| 12:23 PM | $5,981.76 | Down $ -1.13 | $5,982.80 | $5,981.36 | 0 |
| 12:22 PM | $5,982.89 | Down $ -0.24 | $5,983.54 | $5,982.86 | 0 |
| 12:21 PM | $5,983.13 | Down $ -0.06 | $5,983.23 | $5,982.82 | 0 |
| 12:20 PM | $5,983.19 | Down $ -1.39 | $5,984.36 | $5,983.16 | 0 |
| 12:19 PM | $5,984.58 | Down $ -0.05 | $5,984.90 | $5,984.37 | 0 |
| 12:18 PM | $5,984.63 | Down $ -0.67 | $5,985.29 | $5,984.63 | 0 |
| 12:17 PM | $5,985.30 | Up $0.78 | $5,985.30 | $5,984.53 | 0 |
| 12:16 PM | $5,984.52 | Down $ -1.03 | $5,985.78 | $5,984.44 | 0 |
| 12:15 PM | $5,985.55 | Up $0.29 | $5,985.92 | $5,985.29 | 0 |
| 12:14 PM | $5,985.26 | Up $0.08 | $5,985.35 | $5,984.91 | 0 |
| 12:13 PM | $5,985.18 | Up $0.16 | $5,985.67 | $5,985.13 | 0 |
| 12:12 PM | $5,985.02 | Down $ -0.56 | $5,985.33 | $5,984.65 | 0 |
| 12:11 PM | $5,985.58 | Down $ -0.01 | $5,985.79 | $5,985.27 | 0 |
| 12:10 PM | $5,985.59 | Up $1.09 | $5,985.73 | $5,984.27 | 0 |
| 12:09 PM | $5,984.50 | Up $1.50 | $5,984.50 | $5,982.96 | 0 |
| 12:08 PM | $5,983.00 | Up $1.51 | $5,983.01 | $5,981.84 | 0 |
| 12:07 PM | $5,981.49 | Up $1.63 | $5,981.49 | $5,979.54 | 0 |
| 12:06 PM | $5,979.86 | Down $ -0.81 | $5,980.54 | $5,979.48 | 0 |
| 12:05 PM | $5,980.67 | Down $ -0.23 | $5,980.89 | $5,980.12 | 0 |
| 12:04 PM | $5,980.90 | Down $ -0.49 | $5,981.37 | $5,980.26 | 0 |
| 12:03 PM | $5,981.39 | Down $ -0.51 | $5,981.80 | $5,981.28 | 0 |
| 12:02 PM | $5,981.90 | Down $ -0.81 | $5,982.71 | $5,981.84 | 0 |
| 12:01 PM | $5,982.71 | Down $ -1.72 | $5,984.16 | $5,982.71 | 0 |
| 12:00 PM | $5,984.43 | Up $0.05 | $5,984.43 | $5,983.81 | 0 |
| 11:59 AM | $5,984.38 | Down $ -0.52 | $5,985.06 | $5,984.31 | 0 |
| 11:58 AM | $5,984.90 | Up $0.24 | $5,985.12 | $5,984.45 | 0 |
| 11:57 AM | $5,984.66 | Down $ -0.80 | $5,985.22 | $5,984.42 | 0 |
| 11:56 AM | $5,985.46 | Up $0.60 | $5,986.07 | $5,984.91 | 0 |
| 11:55 AM | $5,984.86 | Up $1.47 | $5,984.98 | $5,983.44 | 0 |
| 11:54 AM | $5,983.39 | Up $2.01 | $5,983.49 | $5,981.36 | 0 |
| 11:53 AM | $5,981.38 | Up $1.30 | $5,981.54 | $5,980.38 | 0 |
| 11:52 AM | $5,980.08 | Down $ -0.71 | $5,980.65 | $5,979.92 | 0 |
| 11:51 AM | $5,980.79 | Up $0.05 | $5,981.05 | $5,980.59 | 0 |
| 11:50 AM | $5,980.74 | Up $1.38 | $5,980.91 | $5,979.79 | 0 |
| 11:49 AM | $5,979.36 | Down $ -1.38 | $5,980.92 | $5,979.36 | 0 |
| 11:48 AM | $5,980.74 | Down $ -0.05 | $5,981.06 | $5,980.51 | 0 |
| 11:47 AM | $5,980.79 | Down $ -0.45 | $5,982.17 | $5,980.79 | 0 |
| 11:46 AM | $5,981.24 | Down $ -0.78 | $5,982.34 | $5,981.24 | 0 |
| 11:45 AM | $5,982.02 | Down $ -0.14 | $5,982.36 | $5,981.70 | 0 |
| 11:44 AM | $5,982.16 | Up $0.16 | $5,982.47 | $5,981.90 | 0 |
| 11:43 AM | $5,982.00 | Down $ -1.55 | $5,983.07 | $5,981.69 | 0 |
| 11:42 AM | $5,983.55 | Down $ -0.08 | $5,984.21 | $5,983.44 | 0 |
| 11:41 AM | $5,983.63 | Up $0.82 | $5,984.05 | $5,983.14 | 0 |
| 11:40 AM | $5,982.81 | Up $0.41 | $5,982.81 | $5,982.40 | 0 |
| 11:39 AM | $5,982.40 | Up $0.77 | $5,982.40 | $5,981.53 | 0 |
| 11:38 AM | $5,981.63 | Down $ -0.88 | $5,982.38 | $5,981.32 | 0 |
| 11:37 AM | $5,982.51 | Down $ -1.45 | $5,983.83 | $5,982.35 | 0 |
| 11:36 AM | $5,983.96 | Down $ -3.55 | $5,988.04 | $5,983.96 | 0 |
| 11:35 AM | $5,987.51 | Down $ -1.65 | $5,989.58 | $5,987.51 | 0 |
| 11:34 AM | $5,989.16 | Up $0.08 | $5,989.25 | $5,988.96 | 0 |
| 11:33 AM | $5,989.08 | Down $ -0.09 | $5,989.56 | $5,989.04 | 0 |
| 11:32 AM | $5,989.17 | Up $1.50 | $5,989.69 | $5,988.01 | 0 |
| 11:31 AM | $5,987.67 | Up $0.66 | $5,987.67 | $5,986.86 | 0 |
| 11:30 AM | $5,987.01 | Down $ -0.52 | $5,988.09 | $5,987.01 | 0 |
| 11:29 AM | $5,987.53 | Down $ -0.57 | $5,988.40 | $5,986.93 | 0 |
| 11:28 AM | $5,988.10 | Down $ -1.76 | $5,989.78 | $5,988.10 | 0 |
| 11:27 AM | $5,989.86 | Down $ -0.83 | $5,990.92 | $5,989.58 | 0 |
| 11:26 AM | $5,990.69 | Down $ -0.06 | $5,991.10 | $5,990.46 | 0 |
| 11:25 AM | $5,990.75 | Up $1.48 | $5,991.27 | $5,989.72 | 0 |
| 11:24 AM | $5,989.27 | Up $1.30 | $5,989.27 | $5,987.27 | 0 |
| 11:23 AM | $5,987.97 | Down $ -1.12 | $5,989.09 | $5,987.97 | 0 |
| 11:22 AM | $5,989.09 | Up $0.13 | $5,989.09 | $5,987.88 | 0 |
| 11:21 AM | $5,988.96 | Down $ -1.17 | $5,990.14 | $5,988.96 | 0 |
| 11:20 AM | $5,990.13 | Down $ -1.57 | $5,991.49 | $5,990.13 | 0 |
| 11:19 AM | $5,991.70 | Up $0.15 | $5,992.17 | $5,991.42 | 0 |
| 11:18 AM | $5,991.55 | Down $ -1.68 | $5,993.12 | $5,991.46 | 0 |
| 11:17 AM | $5,993.23 | Down $ -1.87 | $5,994.36 | $5,992.70 | 0 |
| 11:16 AM | $5,995.10 | Up $1.11 | $5,995.10 | $5,993.75 | 0 |
| 11:15 AM | $5,993.99 | Up $0.58 | $5,994.13 | $5,993.88 | 0 |
| 11:14 AM | $5,993.41 | Up $0.53 | $5,993.54 | $5,992.48 | 0 |
| 11:13 AM | $5,992.88 | Up $0.74 | $5,993.24 | $5,992.12 | 0 |
| 11:12 AM | $5,992.14 | Down $ -0.17 | $5,992.69 | $5,992.07 | 0 |
| 11:11 AM | $5,992.31 | Down $ -0.93 | $5,993.59 | $5,992.31 | 0 |
| 11:10 AM | $5,993.24 | Down $ -0.04 | $5,994.18 | $5,993.24 | 0 |
| 11:09 AM | $5,993.28 | Up $0.99 | $5,993.93 | $5,992.24 | 0 |
| 11:08 AM | $5,992.29 | Up $3.06 | $5,992.29 | $5,989.33 | 0 |
| 11:07 AM | $5,989.23 | Up $0.42 | $5,989.23 | $5,987.86 | 0 |
| 11:06 AM | $5,988.81 | Up $0.09 | $5,989.20 | $5,988.44 | 0 |
| 11:05 AM | $5,988.72 | Up $0.63 | $5,989.68 | $5,988.65 | 0 |
| 11:04 AM | $5,988.09 | Up $1.80 | $5,988.09 | $5,986.19 | 0 |
| 11:03 AM | $5,986.29 | Down $ -1.81 | $5,987.90 | $5,986.25 | 0 |
| 11:02 AM | $5,988.10 | Up $0.45 | $5,988.50 | $5,987.29 | 0 |
| 11:01 AM | $5,987.65 | Down $ -0.75 | $5,988.19 | $5,987.65 | 0 |
| 11:00 AM | $5,988.40 | Up $0.21 | $5,988.72 | $5,988.40 | 0 |
| 10:59 AM | $5,988.19 | Up $1.93 | $5,988.19 | $5,986.04 | 0 |
| 10:58 AM | $5,986.26 | Up $1.13 | $5,986.29 | $5,985.22 | 0 |
| 10:57 AM | $5,985.13 | Up $2.02 | $5,985.51 | $5,982.86 | 0 |
| 10:56 AM | $5,983.11 | Up $1.06 | $5,983.11 | $5,982.07 | 0 |
| 10:55 AM | $5,982.05 | Up $1.88 | $5,982.06 | $5,980.60 | 0 |
| 10:54 AM | $5,980.17 | Down $ -0.54 | $5,980.79 | $5,979.61 | 0 |
| 10:53 AM | $5,980.71 | Up $0.88 | $5,980.71 | $5,979.87 | 0 |
| 10:52 AM | $5,979.83 | Up $0.67 | $5,980.06 | $5,978.73 | 0 |
| 10:51 AM | $5,979.16 | Down $ -0.43 | $5,980.01 | $5,979.16 | 0 |
| 10:50 AM | $5,979.59 | Up $0.36 | $5,979.99 | $5,979.25 | 0 |
| 10:49 AM | $5,979.23 | Down $ -0.29 | $5,979.42 | $5,978.85 | 0 |
| 10:48 AM | $5,979.52 | Down $ -2.17 | $5,981.82 | $5,979.52 | 0 |
| 10:47 AM | $5,981.69 | Up $0.40 | $5,982.07 | $5,981.49 | 0 |
| 10:46 AM | $5,981.29 | Down $ -2.79 | $5,983.68 | $5,981.29 | 0 |
| 10:45 AM | $5,984.08 | Down $ -0.35 | $5,984.36 | $5,983.99 | 0 |
| 10:44 AM | $5,984.43 | Down $ -0.59 | $5,985.80 | $5,983.97 | 0 |
| 10:43 AM | $5,985.02 | Down $ -0.15 | $5,986.42 | $5,985.02 | 0 |
| 10:42 AM | $5,985.17 | Up $0.34 | $5,985.95 | $5,985.06 | 0 |
| 10:41 AM | $5,984.83 | Up $0.05 | $5,985.16 | $5,984.65 | 0 |
| 10:40 AM | $5,984.78 | Up $2.52 | $5,984.78 | $5,982.38 | 0 |
| 10:39 AM | $5,982.26 | Up $1.06 | $5,983.50 | $5,981.57 | 0 |
| 10:38 AM | $5,981.20 | Up $2.07 | $5,981.20 | $5,978.91 | 0 |
| 10:37 AM | $5,979.13 | Down $ -1.02 | $5,980.46 | $5,978.99 | 0 |
| 10:36 AM | $5,980.15 | Up $0.27 | $5,981.03 | $5,979.40 | 0 |
| 10:35 AM | $5,979.88 | Down $ -0.49 | $5,979.88 | $5,979.41 | 0 |
| 10:34 AM | $5,980.37 | Down $ -4.43 | $5,984.63 | $5,980.37 | 0 |
| 10:33 AM | $5,984.80 | Up $0.34 | $5,985.89 | $5,984.29 | 0 |
| 10:32 AM | $5,984.46 | Down $ -1.01 | $5,985.62 | $5,984.46 | 0 |
| 10:31 AM | $5,985.47 | Up $0.56 | $5,985.47 | $5,984.21 | 0 |
| 10:30 AM | $5,984.91 | Down $ -2.34 | $5,987.23 | $5,984.91 | 0 |
| 10:29 AM | $5,987.25 | Down $ -2.15 | $5,989.26 | $5,986.67 | 0 |
| 10:28 AM | $5,989.40 | Down $ -2.02 | $5,991.03 | $5,989.40 | 0 |
| 10:27 AM | $5,991.42 | Up $0.12 | $5,991.67 | $5,990.99 | 0 |
| 10:26 AM | $5,991.30 | Down $ -2.32 | $5,993.21 | $5,991.18 | 0 |
| 10:25 AM | $5,993.62 | Down $ -1.62 | $5,995.13 | $5,993.62 | 0 |
| 10:24 AM | $5,995.24 | Up $0.70 | $5,995.39 | $5,994.39 | 0 |
| 10:23 AM | $5,994.54 | Down $ -0.99 | $5,995.47 | $5,994.49 | 0 |
| 10:22 AM | $5,995.53 | Up $0.38 | $5,995.53 | $5,994.86 | 0 |
| 10:21 AM | $5,995.15 | Up $1.35 | $5,995.68 | $5,994.38 | 0 |
| 10:20 AM | $5,993.80 | Down $ -0.48 | $5,994.23 | $5,993.51 | 0 |
| 10:19 AM | $5,994.28 | Up $0.66 | $5,994.28 | $5,993.44 | 0 |
| 10:18 AM | $5,993.62 | Up $2.21 | $5,993.89 | $5,991.30 | 0 |
| 10:17 AM | $5,991.41 | Down $ -0.56 | $5,993.12 | $5,990.97 | 0 |
| 10:16 AM | $5,991.97 | Up $1.42 | $5,991.97 | $5,990.03 | 0 |
| 10:15 AM | $5,990.55 | Up $0.27 | $5,991.40 | $5,990.41 | 0 |
| 10:14 AM | $5,990.28 | Down $ -0.71 | $5,991.07 | $5,990.28 | 0 |
| 10:13 AM | $5,990.99 | Down $ -3.24 | $5,993.91 | $5,990.99 | 0 |
| 10:12 AM | $5,994.23 | Down $ -2.60 | $5,995.96 | $5,994.23 | 0 |
| 10:11 AM | $5,996.83 | Down $ -1.20 | $5,998.08 | $5,996.66 | 0 |
| 10:10 AM | $5,998.03 | Down $ -2.11 | $6,000.35 | $5,998.03 | 0 |
| 10:09 AM | $6,000.14 | Down $ -1.15 | $6,000.83 | $6,000.14 | 0 |
| 10:08 AM | $6,001.29 | Down $ -1.92 | $6,003.10 | $6,001.13 | 0 |
| 10:07 AM | $6,003.21 | Up $2.65 | $6,003.44 | $6,000.03 | 0 |
| 10:06 AM | $6,000.56 | Up $0.75 | $6,001.20 | $5,999.56 | 0 |
| 10:05 AM | $5,999.81 | Down $ -0.17 | $6,000.32 | $5,999.42 | 0 |
| 10:04 AM | $5,999.98 | Up $2.49 | $5,999.98 | $5,997.69 | 0 |
| 10:03 AM | $5,997.49 | Up $1.33 | $5,997.49 | $5,996.56 | 0 |
| 10:02 AM | $5,996.16 | Down $ -0.74 | $5,997.30 | $5,996.16 | 0 |
| 10:01 AM | $5,996.90 | Up $1.94 | $5,997.70 | $5,994.82 | 0 |
| 10:00 AM | $5,994.96 | Down $ -0.06 | $5,996.11 | $5,994.86 | 0 |
| 09:59 AM | $5,995.02 | Down $ -0.98 | $5,997.30 | $5,995.02 | 0 |
| 09:58 AM | $5,996.00 | Down $ -2.44 | $5,998.49 | $5,996.00 | 0 |
| 09:57 AM | $5,998.44 | Down $ -2.28 | $6,000.48 | $5,998.44 | 0 |
| 09:56 AM | $6,000.72 | Up $1.35 | $6,000.94 | $5,998.42 | 0 |
| 09:55 AM | $5,999.37 | Up $0.90 | $5,999.37 | $5,998.02 | 0 |
| 09:54 AM | $5,998.47 | Up $3.37 | $5,998.47 | $5,995.18 | 0 |
| 09:53 AM | $5,995.10 | Up $0.04 | $5,995.60 | $5,994.83 | 0 |
| 09:52 AM | $5,995.06 | Up $1.86 | $5,995.45 | $5,993.20 | 0 |
| 09:51 AM | $5,993.20 | Up $4.34 | $5,993.20 | $5,988.86 | 0 |
| 09:50 AM | $5,988.86 | Down $ -0.57 | $5,989.52 | $5,988.78 | 0 |
| 09:49 AM | $5,989.43 | Up $0.65 | $5,990.64 | $5,988.39 | 0 |
| 09:48 AM | $5,988.78 | Up $1.25 | $5,988.78 | $5,986.01 | 0 |
| 09:47 AM | $5,987.53 | Down $ -0.66 | $5,988.88 | $5,987.53 | 0 |
| 09:46 AM | $5,988.19 | Up $1.03 | $5,988.19 | $5,985.56 | 0 |
| 09:45 AM | $5,987.16 | Up $0.04 | $5,988.54 | $5,987.16 | 0 |
| 09:44 AM | $5,987.12 | Up $0.59 | $5,987.75 | $5,986.06 | 0 |
| 09:43 AM | $5,986.53 | Down $ -1.54 | $5,987.49 | $5,986.53 | 0 |
| 09:42 AM | $5,988.07 | Up $2.01 | $5,988.07 | $5,986.70 | 0 |
| 09:41 AM | $5,986.06 | Up $2.81 | $5,986.21 | $5,983.08 | 0 |
| 09:40 AM | $5,983.25 | Up $1.56 | $5,983.25 | $5,980.85 | 0 |
| 09:39 AM | $5,981.69 | Up $2.41 | $5,981.91 | $5,979.28 | 0 |
| 09:38 AM | $5,979.28 | Up $0.18 | $5,979.74 | $5,978.79 | 0 |
| 09:37 AM | $5,979.10 | Down $ -1.05 | $5,980.33 | $5,978.85 | 0 |
| 09:36 AM | $5,980.15 | Down $ -0.84 | $5,981.69 | $5,979.18 | 0 |
| 09:35 AM | $5,980.99 | Up $4.09 | $5,980.99 | $5,976.42 | 0 |
| 09:34 AM | $5,976.90 | Down $ -1.61 | $5,979.39 | $5,976.90 | 0 |
| 09:33 AM | $5,978.51 | Up $3.14 | $5,981.57 | $5,976.61 | 0 |
| 09:32 AM | $5,975.37 | Up $1.48 | $5,975.94 | $5,973.66 | 0 |
| 09:31 AM | $5,973.89 | Up $1.86 | $5,975.53 | $5,971.71 | 0 |
| 09:30 AM | $5,972.03 | Down $ -51.62 | $5,984.61 | $5,968.99 | 0 |
| Previous close | $6,023.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $5,894.71 | $5,984.35 | $5,989.96 | $5,889.16 | 0 |
| 20-05-2025 | $6,023.65 | $6,032.63 | $6,046.35 | $6,011.45 | 0 |
| 19-05-2025 | $6,032.74 | $5,996.07 | $6,032.74 | $5,996.07 | 0 |
| 16-05-2025 | $6,037.32 | $6,017.84 | $6,047.46 | $6,017.84 | 0 |
| 15-05-2025 | $6,013.66 | $5,991.68 | $6,017.71 | $5,990.65 | 0 |
| 14-05-2025 | $5,979.28 | $5,988.10 | $6,000.66 | $5,975.24 | 0 |
| 13-05-2025 | $6,014.02 | $6,025.99 | $6,041.74 | $6,011.31 | 0 |
| 12-05-2025 | $5,930.81 | $5,907.03 | $5,955.84 | $5,904.82 | 0 |
| 09-05-2025 | $5,792.61 | $5,784.19 | $5,802.03 | $5,761.59 | 0 |
| 08-05-2025 | $5,758.83 | $5,741.83 | $5,786.86 | $5,741.83 | 0 |
| 07-05-2025 | $5,571.59 | $5,582.50 | $5,609.89 | $5,541.12 | 0 |
| 06-05-2025 | $5,544.93 | $5,555.93 | $5,571.88 | $5,530.37 | 0 |
| 05-05-2025 | $5,594.15 | $5,624.20 | $5,630.89 | $5,592.95 | 0 |
| 02-05-2025 | $5,623.11 | $5,603.50 | $5,630.30 | $5,603.25 | 0 |
| 01-05-2025 | $5,490.00 | $5,481.38 | $5,520.99 | $5,465.72 | 0 |
| 30-04-2025 | $5,493.54 | $5,464.94 | $5,511.96 | $5,452.36 | 0 |
| 29-04-2025 | $5,544.10 | $5,491.66 | $5,551.58 | $5,491.28 | 0 |
| 28-04-2025 | $5,467.78 | $5,433.75 | $5,474.70 | $5,406.64 | 0 |
| 25-04-2025 | $5,465.47 | $5,416.45 | $5,465.47 | $5,399.11 | 0 |
| 24-04-2025 | $5,460.69 | $5,420.39 | $5,462.66 | $5,420.39 | 0 |
| 23-04-2025 | $5,388.85 | $5,408.02 | $5,424.53 | $5,370.26 | 0 |
| 22-04-2025 | $5,340.28 | $5,313.94 | $5,351.77 | $5,297.04 | 0 |
| 21-04-2025 | $5,193.52 | $5,176.96 | $5,202.14 | $5,149.68 | 0 |
| 17-04-2025 | $5,307.99 | $5,288.19 | $5,326.06 | $5,288.19 | 0 |
| 16-04-2025 | $5,259.18 | $5,280.00 | $5,284.29 | $5,214.80 | 0 |
| 15-04-2025 | $5,260.63 | $5,271.77 | $5,287.49 | $5,245.11 | 0 |
| 14-04-2025 | $5,246.90 | $5,164.70 | $5,263.58 | $5,156.75 | 0 |
| 11-04-2025 | $5,208.59 | $5,104.97 | $5,214.55 | $5,101.16 | 0 |
| 10-04-2025 | $5,157.03 | $5,124.06 | $5,199.22 | $5,064.94 | 0 |
| 09-04-2025 | $5,339.20 | $4,941.54 | $5,422.52 | $4,935.81 | 0 |
Graphs are not available, please refer to the detailed table