Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

25,413.22 Up 123.95 (0.49 %)

Delayed : 2018/11/16 17:18:35

  • Previous close $25,289.27
  • Opening $25,242.35
  • Price Ask $25,311.78
  • Price Bid $25,311.78
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,510.23
  • Today Low $25,147.80
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $23,344.52
  • Volume 354,461,249

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,415.12 Down $ -3.83 $25,418.75 $25,415.12 42,541,965
03:59 PM $25,418.95 Up $7.86 $25,422.57 $25,392.68 9,889,873
03:58 PM $25,411.09 Up $20.42 $25,418.29 $25,388.71 4,368,221
03:57 PM $25,390.67 Down $ -0.82 $25,395.67 $25,387.01 2,798,456
03:56 PM $25,391.49 Up $1.90 $25,399.90 $25,389.59 2,716,478
03:55 PM $25,389.59 Down $ -28.23 $25,412.45 $25,388.00 3,706,127
03:54 PM $25,417.82 Up $11.14 $25,417.82 $25,404.91 1,638,171
03:53 PM $25,406.68 Down $ -3.47 $25,416.94 $25,406.68 1,550,155
03:52 PM $25,410.15 Down $ -9.27 $25,422.26 $25,410.04 1,424,962
03:51 PM $25,419.42 Down $ -4.65 $25,433.95 $25,417.99 1,463,714
03:50 PM $25,424.07 Down $ -5.73 $25,436.64 $25,419.60 1,626,076
03:49 PM $25,429.80 Up $1.81 $25,430.02 $25,424.35 1,068,316
03:48 PM $25,427.99 Down $ -7.40 $25,439.05 $25,426.09 1,354,265
03:47 PM $25,435.39 Down $ -12.40 $25,447.34 $25,434.60 1,039,232
03:46 PM $25,447.79 Down $ -13.13 $25,460.51 $25,447.79 1,387,953
03:45 PM $25,460.92 Up $10.08 $25,465.34 $25,450.97 1,785,090
03:44 PM $25,450.84 Up $6.39 $25,453.61 $25,444.60 935,574
03:43 PM $25,444.45 Down $ -4.83 $25,448.39 $25,441.70 957,637
03:42 PM $25,449.28 Down $ -2.39 $25,456.28 $25,449.28 778,256
03:41 PM $25,451.67 Down $ -4.29 $25,455.57 $25,447.26 899,222
03:40 PM $25,455.96 Up $5.10 $25,459.57 $25,450.89 951,065
03:39 PM $25,450.86 Up $6.53 $25,453.80 $25,445.26 909,594
03:38 PM $25,444.33 Up $1.86 $25,446.07 $25,437.28 1,001,609
03:37 PM $25,442.47 Up $9.78 $25,445.92 $25,431.30 869,127
03:36 PM $25,432.69 Down $ -0.03 $25,436.62 $25,431.51 721,806
03:35 PM $25,432.72 Up $8.35 $25,434.74 $25,424.24 761,142
03:34 PM $25,424.37 Down $ -11.65 $25,435.82 $25,420.84 784,988
03:33 PM $25,436.02 Down $ -1.59 $25,443.75 $25,435.50 721,601
03:32 PM $25,437.61 Down $ -0.51 $25,439.12 $25,429.46 895,296
03:31 PM $25,438.12 Down $ -0.21 $25,441.09 $25,435.33 666,912
03:30 PM $25,438.33 Down $ -7.09 $25,447.09 $25,437.64 724,923
03:29 PM $25,445.42 Down $ -17.60 $25,465.49 $25,443.62 838,456
03:28 PM $25,463.02 Up $5.00 $25,465.52 $25,457.87 594,438
03:27 PM $25,458.02 Up $5.23 $25,461.72 $25,446.20 587,857
03:26 PM $25,452.79 Down $ -7.80 $25,460.63 $25,449.33 587,362
03:25 PM $25,460.59 Up $1.41 $25,464.16 $25,456.92 688,306
03:24 PM $25,459.18 Up $3.60 $25,459.49 $25,453.61 567,818
03:23 PM $25,455.58 Up $3.10 $25,456.07 $25,451.34 645,547
03:22 PM $25,452.48 Up $3.25 $25,452.57 $25,446.41 584,696
03:21 PM $25,449.23 Down $ -11.45 $25,460.10 $25,447.60 720,570
03:20 PM $25,460.68 Up $2.03 $25,461.48 $25,454.80 742,750
03:19 PM $25,458.65 Up $3.60 $25,461.92 $25,448.55 813,084
03:18 PM $25,455.05 Up $5.81 $25,456.41 $25,449.56 597,542
03:17 PM $25,449.24 Down $ -0.93 $25,451.58 $25,446.12 494,528
03:16 PM $25,450.17 Down $ -0.07 $25,455.35 $25,449.11 681,756
03:15 PM $25,450.24 Up $15.53 $25,453.20 $25,434.73 1,070,431
03:14 PM $25,434.71 Up $1.36 $25,437.88 $25,426.68 686,382
03:13 PM $25,433.35 Up $6.87 $25,435.48 $25,426.47 440,599
03:12 PM $25,426.48 Up $0.75 $25,430.83 $25,423.92 475,263
03:11 PM $25,425.73 Up $5.64 $25,434.54 $25,414.12 645,851
03:10 PM $25,420.09 Up $4.77 $25,424.55 $25,416.46 392,245
03:09 PM $25,415.32 Down $ -8.61 $25,429.71 $25,413.05 698,254
03:08 PM $25,423.93 Up $12.49 $25,424.12 $25,411.54 567,461
03:07 PM $25,411.44 Down $ -2.72 $25,420.80 $25,407.85 518,298
03:06 PM $25,414.16 Down $ -7.07 $25,421.23 $25,406.47 553,077
03:05 PM $25,421.23 Up $2.47 $25,424.12 $25,416.15 461,754
03:04 PM $25,418.76 Up $3.08 $25,419.00 $25,412.00 675,702
03:03 PM $25,415.68 Down $ -23.96 $25,440.23 $25,414.99 698,138
03:02 PM $25,439.64 Up $22.07 $25,441.02 $25,415.29 835,844
03:01 PM $25,417.57 Down $ -1.41 $25,420.62 $25,413.51 476,794
03:00 PM $25,418.98 Down $ -2.14 $25,430.42 $25,418.98 588,631
02:59 PM $25,421.12 Up $2.81 $25,428.18 $25,416.67 687,406
02:58 PM $25,418.31 Up $5.71 $25,419.12 $25,410.91 377,865
02:57 PM $25,412.60 Down $ -7.56 $25,419.58 $25,409.02 560,781
02:56 PM $25,420.16 Down $ -3.04 $25,424.37 $25,419.63 597,586
02:55 PM $25,423.20 Down $ -5.33 $25,430.01 $25,417.73 446,091
02:54 PM $25,428.53 Up $11.56 $25,428.58 $25,410.42 659,480
02:53 PM $25,416.97 Down $ -0.18 $25,419.13 $25,414.02 400,281
02:52 PM $25,417.15 Down $ -7.12 $25,425.78 $25,414.31 479,479
02:51 PM $25,424.27 Down $ -11.46 $25,434.52 $25,423.17 360,532
02:50 PM $25,435.73 Down $ -0.49 $25,443.21 $25,435.73 517,055
02:49 PM $25,436.22 Up $13.02 $25,439.12 $25,422.20 585,091
02:48 PM $25,423.20 Down $ -4.98 $25,428.20 $25,421.06 313,225
02:47 PM $25,428.18 Up $0.85 $25,428.18 $25,419.05 562,106
02:46 PM $25,427.33 Down $ -2.39 $25,432.14 $25,419.56 833,598
02:45 PM $25,429.72 Up $10.93 $25,433.05 $25,417.27 591,518
02:44 PM $25,418.79 Down $ -3.22 $25,426.94 $25,418.76 401,776
02:43 PM $25,422.01 Up $7.61 $25,422.01 $25,414.42 708,775
02:42 PM $25,414.40 Down $ -6.21 $25,421.76 $25,414.40 446,182
02:41 PM $25,420.61 Up $2.08 $25,421.50 $25,414.24 377,761
02:40 PM $25,418.53 Down $ -13.11 $25,431.81 $25,415.14 447,657
02:39 PM $25,431.64 Down $ -8.27 $25,440.01 $25,428.40 373,185
02:38 PM $25,439.91 Up $10.29 $25,440.75 $25,429.07 409,495
02:37 PM $25,429.62 Up $10.89 $25,437.90 $25,417.37 561,176
02:36 PM $25,418.73 Down $ -9.88 $25,433.87 $25,417.34 439,464
02:35 PM $25,428.61 Up $4.27 $25,432.51 $25,416.34 515,937
02:34 PM $25,424.34 Up $4.41 $25,428.06 $25,416.77 502,102
02:33 PM $25,419.93 Down $ -8.34 $25,431.70 $25,419.93 399,012
02:32 PM $25,428.27 Up $2.18 $25,428.59 $25,419.17 489,875
02:31 PM $25,426.09 Up $0.10 $25,428.37 $25,417.01 659,788
02:30 PM $25,425.99 Up $20.27 $25,426.25 $25,405.67 641,983
02:29 PM $25,405.72 Up $14.74 $25,424.29 $25,394.50 854,513
02:28 PM $25,390.98 Up $23.89 $25,391.83 $25,366.61 673,885
02:27 PM $25,367.09 Up $5.56 $25,372.95 $25,365.24 504,450
02:26 PM $25,361.53 Up $12.81 $25,362.13 $25,348.43 383,161
02:25 PM $25,348.72 Down $ -8.01 $25,354.83 $25,345.92 517,287
02:24 PM $25,356.73 Down $ -18.43 $25,376.74 $25,356.73 525,597
02:23 PM $25,375.16 Down $ -6.42 $25,384.82 $25,374.61 456,543
02:22 PM $25,381.58 Up $5.34 $25,382.62 $25,371.17 366,248
02:21 PM $25,376.24 Down $ -0.18 $25,380.91 $25,375.70 357,357
02:20 PM $25,376.42 Down $ -15.54 $25,392.73 $25,376.42 478,308
02:19 PM $25,391.96 Up $6.25 $25,398.60 $25,387.10 450,384
02:18 PM $25,385.71 Up $3.34 $25,385.94 $25,376.22 395,768
02:17 PM $25,382.37 Up $17.92 $25,383.31 $25,364.20 464,437
02:16 PM $25,364.45 Up $9.41 $25,364.69 $25,354.93 443,226
02:15 PM $25,355.04 Down $ -10.39 $25,360.85 $25,347.66 581,184
02:14 PM $25,365.43 Down $ -11.31 $25,380.45 $25,365.37 449,079
02:13 PM $25,376.74 Down $ -9.52 $25,391.05 $25,376.42 434,982
02:12 PM $25,386.26 Up $4.43 $25,391.22 $25,379.38 421,782
02:11 PM $25,381.83 Down $ -7.52 $25,392.76 $25,381.83 358,156
02:10 PM $25,389.35 Up $5.32 $25,395.53 $25,384.40 726,776
02:09 PM $25,384.03 Up $0.07 $25,384.75 $25,379.35 284,871
02:08 PM $25,383.96 Up $5.01 $25,383.96 $25,377.65 320,732
02:07 PM $25,378.95 Down $ -14.52 $25,394.69 $25,375.31 565,610
02:06 PM $25,393.47 Down $ -6.24 $25,399.87 $25,391.38 414,127
02:05 PM $25,399.71 Up $21.31 $25,400.43 $25,377.94 711,082
02:04 PM $25,378.40 Up $8.43 $25,380.85 $25,369.77 372,227
02:03 PM $25,369.97 Down $ -1.29 $25,379.54 $25,363.37 492,251
02:02 PM $25,371.26 Down $ -9.15 $25,380.31 $25,364.91 459,017
02:01 PM $25,380.41 Up $3.91 $25,384.06 $25,376.12 311,635
02:00 PM $25,376.50 Up $23.91 $25,384.53 $25,351.08 805,232
01:59 PM $25,352.59 Up $4.69 $25,352.59 $25,348.01 276,447
01:58 PM $25,347.90 Up $3.90 $25,351.65 $25,343.06 362,414
01:57 PM $25,344.00 Down $ -0.82 $25,349.06 $25,341.45 373,158
01:56 PM $25,344.82 Down $ -2.01 $25,353.62 $25,342.71 336,388
01:55 PM $25,346.83 Up $21.89 $25,351.04 $25,325.09 510,878
01:54 PM $25,324.94 Down $ -12.76 $25,338.21 $25,318.59 468,422
01:53 PM $25,337.70 Up $5.28 $25,337.98 $25,330.47 197,550
01:52 PM $25,332.42 Down $ -2.64 $25,341.46 $25,329.25 383,759
01:51 PM $25,335.06 Up $4.23 $25,345.36 $25,328.12 609,694
01:50 PM $25,330.83 Down $ -2.20 $25,339.03 $25,330.37 514,235
01:49 PM $25,333.03 Down $ -1.13 $25,334.10 $25,326.60 234,418
01:48 PM $25,334.16 Up $10.90 $25,337.76 $25,321.28 359,482
01:47 PM $25,323.26 Up $4.79 $25,329.04 $25,318.44 421,048
01:46 PM $25,318.47 Up $3.43 $25,321.27 $25,312.97 387,442
01:45 PM $25,315.04 Down $ -13.72 $25,333.04 $25,315.04 397,233
01:44 PM $25,328.76 Down $ -0.67 $25,331.52 $25,323.45 374,434
01:43 PM $25,329.43 Up $22.90 $25,329.43 $25,307.31 489,337
01:42 PM $25,306.53 Down $ -39.50 $25,342.81 $25,298.78 862,019
01:41 PM $25,346.03 Down $ -18.12 $25,370.82 $25,342.16 1,266,644
01:40 PM $25,364.15 Up $4.01 $25,367.77 $25,357.83 349,612
01:39 PM $25,360.14 Up $8.02 $25,362.33 $25,351.78 409,061
01:38 PM $25,352.12 Down $ -6.36 $25,358.45 $25,344.38 371,502
01:37 PM $25,358.48 Up $0.22 $25,359.52 $25,352.54 273,633
01:36 PM $25,358.26 Up $12.02 $25,361.24 $25,347.02 411,712
01:35 PM $25,346.24 Down $ -0.61 $25,349.74 $25,331.65 601,305
01:34 PM $25,346.85 Down $ -10.87 $25,357.45 $25,346.31 383,500
01:33 PM $25,357.72 Up $7.11 $25,360.63 $25,350.21 329,788
01:32 PM $25,350.61 Up $5.68 $25,358.84 $25,343.85 431,282
01:31 PM $25,344.93 Down $ -8.26 $25,365.26 $25,344.93 539,023
01:30 PM $25,353.19 Down $ -5.60 $25,362.71 $25,353.19 323,040
01:29 PM $25,358.79 Up $0.15 $25,367.08 $25,354.28 361,358
01:28 PM $25,358.64 Down $ -2.63 $25,365.07 $25,356.26 378,061
01:27 PM $25,361.27 Up $7.99 $25,361.27 $25,345.35 501,935
01:26 PM $25,353.28 Down $ -23.50 $25,374.47 $25,353.28 286,938
01:25 PM $25,376.78 Up $1.43 $25,381.16 $25,372.59 269,744
01:24 PM $25,375.35 Up $7.24 $25,383.09 $25,368.06 430,207
01:23 PM $25,368.11 Up $3.88 $25,368.64 $25,360.46 290,421
01:22 PM $25,364.23 Down $ -2.81 $25,367.36 $25,361.25 413,897
01:21 PM $25,367.04 Down $ -12.92 $25,380.40 $25,363.48 480,901
01:20 PM $25,379.96 Down $ -4.85 $25,384.98 $25,374.30 300,075
01:19 PM $25,384.81 Down $ -7.80 $25,396.07 $25,375.53 418,171
01:18 PM $25,392.61 Down $ -1.25 $25,403.36 $25,391.13 459,056
01:17 PM $25,393.86 Up $9.90 $25,396.27 $25,384.30 400,884
01:16 PM $25,383.96 Down $ -2.28 $25,385.86 $25,379.81 319,272
01:15 PM $25,386.24 Down $ -8.87 $25,400.61 $25,386.24 485,699
01:14 PM $25,395.11 Down $ -6.98 $25,402.98 $25,394.05 383,057
01:13 PM $25,402.09 Up $12.60 $25,402.18 $25,387.47 295,574
01:12 PM $25,389.49 Down $ -3.88 $25,402.90 $25,386.02 418,917
01:11 PM $25,393.37 Down $ -0.99 $25,395.27 $25,383.50 437,020
01:10 PM $25,394.36 Up $10.85 $25,397.40 $25,381.72 523,665
01:09 PM $25,383.51 Up $3.74 $25,383.85 $25,365.39 509,615
01:08 PM $25,379.77 Down $ -1.52 $25,384.30 $25,374.42 470,085
01:07 PM $25,381.29 Down $ -1.10 $25,387.34 $25,359.96 769,104
01:06 PM $25,382.39 Down $ -40.44 $25,422.58 $25,377.20 1,012,629
01:05 PM $25,422.83 Up $3.81 $25,426.53 $25,414.11 367,928
01:04 PM $25,419.02 Down $ -18.04 $25,438.02 $25,415.38 424,394
01:03 PM $25,437.06 Down $ -1.32 $25,446.74 $25,422.07 1,004,980
01:02 PM $25,438.38 Up $8.71 $25,438.42 $25,421.60 630,580
01:01 PM $25,429.67 Down $ -34.39 $25,461.43 $25,429.67 676,514
01:00 PM $25,464.06 Up $6.16 $25,466.46 $25,456.74 506,826
12:59 PM $25,457.90 Up $12.65 $25,458.00 $25,442.58 480,837
12:58 PM $25,445.25 Down $ -5.37 $25,455.20 $25,443.28 603,596
12:57 PM $25,450.62 Up $6.58 $25,450.62 $25,441.29 394,627
12:56 PM $25,444.04 Down $ -2.83 $25,451.89 $25,443.92 472,309
12:55 PM $25,446.87 Down $ -2.02 $25,450.33 $25,436.79 583,425
12:54 PM $25,448.89 Down $ -11.33 $25,462.78 $25,446.82 504,748
12:53 PM $25,460.22 Up $2.73 $25,463.40 $25,452.22 531,049
12:52 PM $25,457.49 Down $ -13.12 $25,472.62 $25,457.31 788,474
12:51 PM $25,470.61 Up $1.13 $25,471.76 $25,461.92 589,919
12:50 PM $25,469.48 Down $ -8.79 $25,479.82 $25,463.28 736,456
12:49 PM $25,478.27 Down $ -9.88 $25,485.64 $25,472.76 664,139
12:48 PM $25,488.15 Down $ -18.39 $25,507.03 $25,488.15 797,303
12:47 PM $25,506.54 Up $34.78 $25,510.23 $25,469.95 1,523,550
12:46 PM $25,471.76 Down $ -2.08 $25,474.49 $25,447.87 716,482
12:45 PM $25,473.84 Up $49.71 $25,473.84 $25,423.19 1,664,555
12:44 PM $25,424.13 Down $ -18.46 $25,444.12 $25,422.07 575,236
12:43 PM $25,442.59 Down $ -11.68 $25,465.49 $25,442.59 727,965
12:42 PM $25,454.27 Up $19.38 $25,454.27 $25,424.23 749,576
12:41 PM $25,434.89 Up $10.88 $25,438.62 $25,422.76 586,832
12:40 PM $25,424.01 Up $1.66 $25,435.03 $25,415.99 798,305
12:39 PM $25,422.35 Down $ -15.90 $25,444.13 $25,420.00 687,285
12:38 PM $25,438.25 Down $ -12.78 $25,449.17 $25,429.99 683,234
12:37 PM $25,451.03 Up $45.93 $25,461.72 $25,403.91 1,287,090
12:36 PM $25,405.10 Down $ -3.93 $25,414.20 $25,393.70 1,049,180
12:35 PM $25,409.03 Up $59.14 $25,416.21 $25,355.96 2,550,315
12:34 PM $25,349.89 Up $60.25 $25,349.89 $25,285.27 1,651,760
12:33 PM $25,289.64 Up $10.84 $25,289.90 $25,277.12 480,563
12:32 PM $25,278.80 Up $2.58 $25,279.35 $25,272.91 496,574
12:31 PM $25,276.22 Up $7.49 $25,277.59 $25,269.04 399,220
12:30 PM $25,268.73 Down $ -6.18 $25,279.63 $25,264.48 770,067
12:29 PM $25,274.91 Down $ -8.84 $25,284.99 $25,270.95 423,861
12:28 PM $25,283.75 Down $ -14.72 $25,298.85 $25,281.91 413,980
12:27 PM $25,298.47 Down $ -11.03 $25,315.04 $25,295.27 474,251
12:26 PM $25,309.50 Down $ -1.57 $25,313.74 $25,303.62 360,287
12:25 PM $25,311.07 Up $0.07 $25,313.84 $25,302.29 450,583
12:24 PM $25,311.00 Down $ -2.22 $25,315.06 $25,304.26 294,088
12:23 PM $25,313.22 Down $ -0.16 $25,320.63 $25,312.61 373,887
12:22 PM $25,313.38 Up $11.53 $25,314.29 $25,293.65 505,969
12:21 PM $25,301.85 Down $ -5.10 $25,306.91 $25,297.02 549,983
12:20 PM $25,306.95 Up $1.20 $25,308.77 $25,302.09 364,766
12:19 PM $25,305.75 Up $5.56 $25,312.67 $25,297.84 361,400
12:18 PM $25,300.19 Up $14.16 $25,300.19 $25,285.04 383,732
12:17 PM $25,286.03 Up $2.23 $25,288.16 $25,277.94 448,276
12:16 PM $25,283.80 Down $ -20.13 $25,310.36 $25,283.37 607,355
12:15 PM $25,303.93 Down $ -6.77 $25,311.62 $25,298.81 350,401
12:14 PM $25,310.70 Up $6.70 $25,310.70 $25,298.22 501,846
12:13 PM $25,304.00 Down $ -4.08 $25,310.00 $25,302.40 368,332
12:12 PM $25,308.08 Down $ -0.32 $25,311.31 $25,307.51 689,358
12:11 PM $25,308.40 Down $ -12.34 $25,320.79 $25,308.30 376,898
12:10 PM $25,320.74 Down $ -7.90 $25,336.63 $25,318.05 566,874
12:09 PM $25,328.64 Up $19.43 $25,330.84 $25,310.11 691,597
12:08 PM $25,309.21 Up $11.52 $25,309.61 $25,296.83 464,172
12:07 PM $25,297.69 Down $ -4.43 $25,307.00 $25,294.33 520,881
12:06 PM $25,302.12 Up $7.62 $25,302.12 $25,288.19 766,150
12:05 PM $25,294.50 Up $17.47 $25,294.50 $25,276.17 1,293,149
12:04 PM $25,277.03 Up $12.74 $25,277.64 $25,263.25 505,559
12:03 PM $25,264.29 Down $ -19.04 $25,282.93 $25,263.34 611,704
12:02 PM $25,283.33 Down $ -20.08 $25,302.69 $25,283.33 545,598
12:01 PM $25,303.41 Up $3.03 $25,303.41 $25,297.03 401,459
12:00 PM $25,300.38 Up $8.95 $25,303.94 $25,291.32 564,539
11:59 AM $25,291.43 Down $ -18.95 $25,312.13 $25,291.22 839,754
11:58 AM $25,310.38 Up $27.13 $25,314.49 $25,284.67 775,131
11:57 AM $25,283.25 Up $9.72 $25,283.26 $25,272.48 405,724
11:56 AM $25,273.53 Down $ -10.89 $25,283.27 $25,273.53 443,978
11:55 AM $25,284.42 Up $7.36 $25,284.99 $25,276.82 460,701
11:54 AM $25,277.06 Up $14.62 $25,286.10 $25,261.53 831,937
11:53 AM $25,262.44 Down $ -5.33 $25,267.62 $25,259.43 580,983
11:52 AM $25,267.77 Down $ -7.75 $25,277.41 $25,267.49 428,043
11:51 AM $25,275.52 Down $ -1.46 $25,281.15 $25,271.86 473,931
11:50 AM $25,276.98 Down $ -8.92 $25,287.70 $25,276.98 608,657
11:49 AM $25,285.90 Down $ -2.82 $25,290.61 $25,285.65 282,224
11:48 AM $25,288.72 Down $ -5.65 $25,294.47 $25,287.94 1,030,780
11:47 AM $25,294.37 Up $7.15 $25,296.43 $25,286.04 507,246
11:46 AM $25,287.22 Down $ -7.58 $25,296.77 $25,283.05 606,966
11:45 AM $25,294.80 Up $13.77 $25,296.03 $25,280.50 642,561
11:44 AM $25,281.03 Down $ -4.50 $25,286.72 $25,279.23 527,248
11:43 AM $25,285.53 Up $5.76 $25,287.18 $25,278.22 576,234
11:42 AM $25,279.77 Down $ -1.56 $25,288.32 $25,279.50 588,160
11:41 AM $25,281.33 Down $ -19.70 $25,300.96 $25,280.52 650,902
11:40 AM $25,301.03 Down $ -4.50 $25,307.82 $25,292.15 464,839
11:39 AM $25,305.53 Down $ -4.71 $25,314.24 $25,301.03 575,623
11:38 AM $25,310.24 Down $ -0.88 $25,317.51 $25,307.78 360,230
11:37 AM $25,311.12 Down $ -3.44 $25,315.85 $25,307.97 390,584
11:36 AM $25,314.56 Up $4.03 $25,315.11 $25,305.49 372,867
11:35 AM $25,310.53 Up $9.12 $25,311.59 $25,300.91 553,153
11:34 AM $25,301.41 Up $0.61 $25,315.07 $25,299.44 667,556
11:33 AM $25,300.80 Up $1.90 $25,300.80 $25,288.88 783,593
11:32 AM $25,298.90 Down $ -14.69 $25,314.04 $25,298.43 716,256
11:31 AM $25,313.59 Down $ -7.52 $25,329.65 $25,312.41 540,328
11:30 AM $25,321.11 Up $2.99 $25,335.48 $25,316.68 799,817
11:29 AM $25,318.12 Down $ -5.57 $25,332.66 $25,318.12 466,317
11:28 AM $25,323.69 Down $ -7.82 $25,331.73 $25,317.28 650,766
11:27 AM $25,331.51 Up $9.05 $25,336.36 $25,322.71 516,647
11:26 AM $25,322.46 Up $6.27 $25,323.95 $25,315.66 444,148
11:25 AM $25,316.19 Up $0.57 $25,320.53 $25,314.20 624,826
11:24 AM $25,315.62 Down $ -2.82 $25,319.70 $25,313.82 448,528
11:23 AM $25,318.44 Down $ -1.74 $25,322.42 $25,316.51 428,152
11:22 AM $25,320.18 Up $13.71 $25,322.12 $25,305.54 499,537
11:21 AM $25,306.47 Down $ -21.26 $25,327.99 $25,301.44 662,070
11:20 AM $25,327.73 Down $ -10.03 $25,337.96 $25,325.17 683,245
11:19 AM $25,337.76 Down $ -12.90 $25,351.34 $25,337.76 428,395
11:18 AM $25,350.66 Up $5.92 $25,350.97 $25,342.36 636,651
11:17 AM $25,344.74 Down $ -0.70 $25,345.99 $25,341.48 541,809
11:16 AM $25,345.44 Up $5.10 $25,350.42 $25,338.11 459,041
11:15 AM $25,340.34 Down $ -0.96 $25,345.82 $25,337.84 537,315
11:14 AM $25,341.30 Up $7.44 $25,341.59 $25,331.86 494,672
11:13 AM $25,333.86 Down $ -10.15 $25,343.93 $25,327.97 957,244
11:12 AM $25,344.01 Down $ -9.38 $25,356.65 $25,341.92 593,006
11:11 AM $25,353.39 Down $ -8.04 $25,363.70 $25,353.39 680,366
11:10 AM $25,361.43 Up $6.80 $25,366.88 $25,353.98 454,041
11:09 AM $25,354.63 Down $ -14.81 $25,370.21 $25,354.63 713,450
11:08 AM $25,369.44 Down $ -0.20 $25,370.26 $25,360.97 567,946
11:07 AM $25,369.64 Down $ -3.72 $25,377.30 $25,369.49 679,699
11:06 AM $25,373.36 Up $7.86 $25,373.36 $25,364.22 524,334
11:05 AM $25,365.50 Up $9.46 $25,365.86 $25,355.62 735,676
11:04 AM $25,356.04 Up $3.60 $25,356.04 $25,350.42 492,818
11:03 AM $25,352.44 Up $5.69 $25,352.44 $25,345.92 629,873
11:02 AM $25,346.75 Down $ -0.24 $25,350.86 $25,344.84 479,824
11:01 AM $25,346.99 Down $ -20.08 $25,367.31 $25,340.90 802,881
11:00 AM $25,367.07 Up $8.05 $25,374.30 $25,359.21 621,748
10:59 AM $25,359.02 Down $ -6.16 $25,369.66 $25,358.77 516,474
10:58 AM $25,365.18 Down $ -18.89 $25,384.24 $25,361.71 775,776
10:57 AM $25,384.07 Down $ -1.05 $25,390.41 $25,380.29 699,585
10:56 AM $25,385.12 Up $11.38 $25,385.12 $25,372.35 639,964
10:55 AM $25,373.74 Down $ -9.91 $25,387.90 $25,373.74 1,151,577
10:54 AM $25,383.65 Up $3.21 $25,389.41 $25,379.74 566,360
10:53 AM $25,380.44 Up $6.22 $25,384.73 $25,373.43 426,223
10:52 AM $25,374.22 Up $5.45 $25,378.20 $25,364.07 774,204
10:51 AM $25,368.77 Down $ -8.15 $25,376.74 $25,363.53 554,011
10:50 AM $25,376.92 Down $ -10.54 $25,388.91 $25,371.17 568,724
10:49 AM $25,387.46 Up $4.33 $25,387.66 $25,376.16 589,579
10:48 AM $25,383.13 Down $ -0.61 $25,386.74 $25,381.62 861,102
10:47 AM $25,383.74 Up $1.12 $25,387.52 $25,379.10 710,290
10:46 AM $25,382.62 Down $ -8.57 $25,396.06 $25,379.61 554,312
10:45 AM $25,391.19 Down $ -8.12 $25,411.19 $25,390.00 751,479
10:44 AM $25,399.31 Up $7.59 $25,399.31 $25,386.58 767,814
10:43 AM $25,391.72 Down $ -4.95 $25,404.76 $25,391.72 666,355
10:42 AM $25,396.67 Down $ -1.46 $25,399.91 $25,392.74 604,991
10:41 AM $25,398.13 Down $ -0.06 $25,399.24 $25,394.50 631,358
10:40 AM $25,398.19 Up $5.66 $25,409.26 $25,391.63 821,925
10:39 AM $25,392.53 Down $ -8.38 $25,402.61 $25,392.53 737,576
10:38 AM $25,400.91 Down $ -3.91 $25,407.05 $25,400.33 565,080
10:37 AM $25,404.82 Up $1.56 $25,413.25 $25,399.34 889,829
10:36 AM $25,403.26 Up $18.84 $25,405.12 $25,383.71 852,022
10:35 AM $25,384.42 Up $2.30 $25,387.45 $25,376.77 739,888
10:34 AM $25,382.12 Down $ -4.20 $25,388.46 $25,380.75 620,027
10:33 AM $25,386.32 Up $4.82 $25,386.72 $25,359.37 1,018,867
10:32 AM $25,381.50 Up $39.87 $25,381.50 $25,340.91 1,156,578
10:31 AM $25,341.63 Up $14.18 $25,351.39 $25,327.14 750,770
10:30 AM $25,327.45 Up $4.48 $25,329.30 $25,316.95 641,613
10:29 AM $25,322.97 Down $ -4.75 $25,329.91 $25,313.83 665,325
10:28 AM $25,327.72 Up $0.21 $25,334.38 $25,323.94 692,300
10:27 AM $25,327.51 Up $5.46 $25,328.42 $25,311.77 845,016
10:26 AM $25,322.05 Down $ -16.41 $25,341.23 $25,322.05 763,586
10:25 AM $25,338.46 Up $17.86 $25,342.95 $25,321.20 905,139
10:24 AM $25,320.60 Down $ -2.25 $25,324.31 $25,310.45 632,253
10:23 AM $25,322.85 Up $0.37 $25,327.13 $25,317.97 594,892
10:22 AM $25,322.48 Up $3.35 $25,326.86 $25,314.41 682,297
10:21 AM $25,319.13 Up $13.92 $25,322.71 $25,305.22 598,681
10:20 AM $25,305.21 Up $1.15 $25,310.04 $25,301.89 847,097
10:19 AM $25,304.06 Down $ -16.52 $25,319.19 $25,296.95 1,008,961
10:18 AM $25,320.58 Down $ -12.31 $25,336.65 $25,320.58 912,874
10:17 AM $25,332.89 Up $0.48 $25,335.62 $25,327.26 765,702
10:16 AM $25,332.41 Up $10.33 $25,334.69 $25,323.90 962,646
10:15 AM $25,322.08 Up $14.20 $25,322.94 $25,307.90 1,143,412
10:14 AM $25,307.88 Up $11.68 $25,308.45 $25,290.83 827,907
10:13 AM $25,296.20 Up $15.59 $25,296.20 $25,280.48 921,661
10:12 AM $25,280.61 Down $ -1.35 $25,285.49 $25,270.90 769,996
10:11 AM $25,281.96 Up $7.64 $25,282.44 $25,271.37 681,127
10:10 AM $25,274.32 Up $5.73 $25,276.49 $25,267.58 609,834
10:09 AM $25,268.59 Down $ -6.01 $25,282.36 $25,264.90 644,555
10:08 AM $25,274.60 Down $ -13.34 $25,288.59 $25,265.89 961,857
10:07 AM $25,287.94 Down $ -2.66 $25,293.86 $25,285.99 770,125
10:06 AM $25,290.60 Down $ -8.67 $25,299.32 $25,290.06 786,612
10:05 AM $25,299.27 Down $ -17.13 $25,314.88 $25,299.27 832,889
10:04 AM $25,316.40 Up $14.31 $25,316.74 $25,299.26 756,806
10:03 AM $25,302.09 Down $ -10.03 $25,313.35 $25,299.00 677,581
10:02 AM $25,312.12 Up $20.85 $25,317.30 $25,290.55 923,878
10:01 AM $25,291.27 Up $13.23 $25,293.51 $25,278.86 732,049
10:00 AM $25,278.04 Down $ -22.16 $25,298.20 $25,277.83 1,215,568
09:59 AM $25,300.20 Up $16.37 $25,308.05 $25,280.08 1,419,549
09:58 AM $25,283.83 Up $7.39 $25,289.82 $25,277.73 934,311
09:57 AM $25,276.44 Up $9.81 $25,276.44 $25,266.10 830,922
09:56 AM $25,266.63 Up $6.33 $25,267.90 $25,257.34 764,658
09:55 AM $25,260.30 Down $ -21.87 $25,283.26 $25,260.30 843,281
09:54 AM $25,282.17 Up $3.23 $25,288.66 $25,276.83 942,596
09:53 AM $25,278.94 Up $14.55 $25,280.72 $25,262.96 1,153,432
09:52 AM $25,264.39 Down $ -3.89 $25,270.44 $25,261.61 811,939
09:51 AM $25,268.28 Up $19.16 $25,273.10 $25,248.45 1,157,724
09:50 AM $25,249.12 Down $ -10.00 $25,257.28 $25,244.79 870,979
09:49 AM $25,259.12 Down $ -2.02 $25,266.60 $25,252.12 1,099,478
09:48 AM $25,261.14 Up $20.16 $25,262.60 $25,237.73 1,013,582
09:47 AM $25,240.98 Down $ -0.49 $25,243.18 $25,231.88 877,665
09:46 AM $25,241.47 Up $38.52 $25,243.24 $25,203.79 1,243,968
09:45 AM $25,202.95 Up $3.24 $25,227.76 $25,200.06 1,134,972
09:44 AM $25,199.71 Up $10.56 $25,199.71 $25,183.26 881,729
09:43 AM $25,189.15 Down $ -5.64 $25,197.86 $25,186.95 740,889
09:42 AM $25,194.79 Up $12.93 $25,209.23 $25,180.64 1,432,620
09:41 AM $25,181.86 Up $17.03 $25,184.59 $25,166.66 820,349
09:40 AM $25,164.83 Up $8.88 $25,176.84 $25,151.68 1,301,530
09:39 AM $25,155.95 Down $ -2.84 $25,169.52 $25,152.47 989,034
09:38 AM $25,158.79 Down $ -9.91 $25,169.93 $25,158.53 1,062,711
09:37 AM $25,168.70 Down $ -4.20 $25,171.64 $25,147.80 1,251,722
09:36 AM $25,172.90 Down $ -7.28 $25,185.29 $25,172.90 1,702,907
09:35 AM $25,180.18 Up $5.05 $25,186.54 $25,171.77 1,379,641
09:34 AM $25,175.13 Down $ -23.62 $25,198.48 $25,175.13 1,120,525
09:33 AM $25,198.75 Up $1.19 $25,206.38 $25,193.17 1,806,809
09:32 AM $25,197.56 Down $ -7.19 $25,206.68 $25,188.25 2,459,578
09:31 AM $25,204.75 Up $23.68 $25,214.82 $25,184.69 2,418,787
09:30 AM $25,181.07 Down $ -108.20 $25,242.35 $25,180.80 7,559,295
Previous close $25,289.27

One month history

Date Closing Opening High Low Volume
16-11-2018 $25,413.22 $25,291.32 $25,510.23 $25,263.25 223,889,584
15-11-2018 $25,289.27 $25,035.19 $25,354.56 $24,933.35 247,327,773
14-11-2018 $25,080.50 $25,202.73 $25,263.61 $24,935.82 254,324,324
13-11-2018 $25,286.49 $25,458.33 $25,494.35 $25,204.50 202,243,293
12-11-2018 $25,387.18 $25,585.32 $25,627.13 $25,340.51 214,392,947
09-11-2018 $25,989.30 $25,946.54 $26,084.34 $25,882.91 203,050,015
08-11-2018 $26,191.22 $26,246.99 $26,277.82 $26,081.90 184,226,636
07-11-2018 $26,180.30 $25,973.16 $26,200.14 $25,967.01 240,592,608
06-11-2018 $25,635.01 $25,575.79 $25,651.86 $25,483.70 167,830,132
05-11-2018 $25,461.70 $25,437.01 $25,507.35 $25,346.94 194,202,090
02-11-2018 $25,270.83 $25,133.22 $25,302.91 $25,078.72 214,002,357
01-11-2018 $25,380.74 $25,351.35 $25,396.47 $25,280.26 203,909,747
31-10-2018 $25,115.76 $25,198.66 $25,336.55 $25,101.96 257,816,771
30-10-2018 $24,874.64 $24,553.25 $24,906.68 $24,481.76 253,179,828
29-10-2018 $24,442.92 $24,735.09 $24,854.86 $24,122.23 247,467,247
26-10-2018 $24,688.31 $24,819.86 $24,916.16 $24,547.79 260,532,466
25-10-2018 $24,984.55 $24,937.57 $25,104.29 $24,854.29 222,087,689
24-10-2018 $24,583.42 $25,073.99 $25,073.99 $24,533.19 291,455,131
23-10-2018 $25,191.43 $24,981.60 $25,307.70 $24,972.90 197,178,428
22-10-2018 $25,317.41 $25,305.87 $25,422.75 $25,284.05 156,689,803
19-10-2018 $25,444.34 $25,458.36 $25,525.40 $25,350.02 173,867,549
18-10-2018 $25,379.45 $25,415.63 $25,439.83 $25,236.01 180,946,000
17-10-2018 $25,706.68 $25,767.00 $25,801.67 $25,629.17 159,384,274
16-10-2018 $25,798.42 $25,660.15 $25,817.68 $25,639.82 165,797,381
15-10-2018 $25,250.55 $25,350.09 $25,482.42 $25,243.88 159,742,882
12-10-2018 $25,339.99 $25,122.84 $25,417.01 $25,035.60 206,310,453
11-10-2018 $25,052.83 $25,470.18 $25,520.36 $24,899.77 265,722,799
10-10-2018 $25,598.74 $26,049.36 $26,104.26 $25,593.65 254,705,171
09-10-2018 $26,430.57 $26,422.44 $26,501.94 $26,391.42 148,136,106
08-10-2018 $26,486.78 $26,277.28 $26,529.35 $26,274.96 147,683,305
Graphs are not available, please refer to the detailed table
Back to top