Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

26,405.76 Up 0.00 (0.00 %)

Delayed : 2018/09/19 16:55:18

  • Previous close $26,405.76
  • Opening $26,287.84
  • Price Ask $26,354.22
  • Price Bid $26,354.22
  • Size Bid N/A
  • Size Ask N/A
  • Today High $26,464.41
  • Today Low $26,280.76
  • 52 Weeks High $26,616.71
  • 52 Weeks Low $22,219.11
  • Volume 251,328,907

Intraday history

Hour Last Change High Low Volume
04:00 PM $26,406.57 Down $ -0.75 $26,407.45 $26,406.57 20,326,806
03:59 PM $26,407.32 Down $ -7.69 $26,416.37 $26,405.79 5,677,847
03:58 PM $26,415.01 Up $6.44 $26,415.69 $26,407.67 2,485,846
03:57 PM $26,408.57 Down $ -1.36 $26,410.10 $26,407.86 1,700,628
03:56 PM $26,409.93 Down $ -5.05 $26,415.76 $26,406.74 1,822,999
03:55 PM $26,414.98 Down $ -5.06 $26,420.77 $26,413.72 1,835,641
03:54 PM $26,420.04 Down $ -3.75 $26,424.19 $26,420.01 1,087,178
03:53 PM $26,423.79 Down $ -0.36 $26,424.68 $26,423.20 933,045
03:52 PM $26,424.15 Up $2.97 $26,424.57 $26,420.73 939,025
03:51 PM $26,421.18 Up $0.80 $26,422.03 $26,419.12 839,404
03:50 PM $26,420.38 Up $3.84 $26,422.13 $26,417.61 1,186,848
03:49 PM $26,416.54 Up $0.73 $26,417.74 $26,414.36 903,121
03:48 PM $26,415.81 Up $0.09 $26,417.39 $26,414.91 588,139
03:47 PM $26,415.72 Down $ -3.57 $26,418.94 $26,415.72 843,859
03:46 PM $26,419.29 Down $ -1.54 $26,421.60 $26,419.00 866,360
03:45 PM $26,420.83 Down $ -4.52 $26,423.93 $26,420.79 804,073
03:44 PM $26,425.35 Up $3.03 $26,425.96 $26,421.62 715,501
03:43 PM $26,422.32 Up $2.24 $26,424.08 $26,419.43 899,410
03:42 PM $26,420.08 Down $ -2.47 $26,423.80 $26,419.88 710,209
03:41 PM $26,422.55 Up $2.03 $26,425.06 $26,420.01 855,893
03:40 PM $26,420.52 Down $ -1.85 $26,422.91 $26,420.43 687,691
03:39 PM $26,422.37 Up $1.39 $26,423.23 $26,421.21 647,535
03:38 PM $26,420.98 Up $0.34 $26,422.54 $26,420.74 708,997
03:37 PM $26,420.64 Down $ -1.00 $26,422.52 $26,420.40 513,244
03:36 PM $26,421.64 Up $3.42 $26,422.14 $26,418.17 688,072
03:35 PM $26,418.22 Up $3.15 $26,418.78 $26,415.11 789,810
03:34 PM $26,415.07 Down $ -6.28 $26,421.08 $26,415.07 562,053
03:33 PM $26,421.35 Up $1.01 $26,423.82 $26,420.99 798,072
03:32 PM $26,420.34 Up $0.16 $26,421.44 $26,419.39 599,769
03:31 PM $26,420.18 Up $2.05 $26,420.90 $26,418.52 740,599
03:30 PM $26,418.13 Up $3.99 $26,418.13 $26,413.33 584,294
03:29 PM $26,414.14 Down $ -4.91 $26,419.01 $26,414.11 516,973
03:28 PM $26,419.05 Down $ -4.35 $26,423.28 $26,419.05 665,867
03:27 PM $26,423.40 Up $2.62 $26,423.70 $26,419.74 550,087
03:26 PM $26,420.78 Down $ -2.05 $26,423.69 $26,420.73 621,332
03:25 PM $26,422.83 Up $5.37 $26,423.07 $26,416.53 580,050
03:24 PM $26,417.46 Up $1.41 $26,419.17 $26,415.18 632,918
03:23 PM $26,416.05 Down $ -1.65 $26,419.52 $26,416.05 850,342
03:22 PM $26,417.70 Up $4.89 $26,418.82 $26,412.87 703,464
03:21 PM $26,412.81 Up $2.05 $26,413.11 $26,410.45 506,676
03:20 PM $26,410.76 Up $2.02 $26,412.04 $26,409.65 686,681
03:19 PM $26,408.74 Up $3.28 $26,408.74 $26,405.17 689,008
03:18 PM $26,405.46 Down $ -2.37 $26,410.23 $26,404.72 576,763
03:17 PM $26,407.83 Down $ -1.28 $26,410.01 $26,406.68 513,335
03:16 PM $26,409.11 Down $ -3.94 $26,412.92 $26,408.45 832,759
03:15 PM $26,413.05 Down $ -5.74 $26,420.17 $26,411.42 979,672
03:14 PM $26,418.79 Up $3.62 $26,419.58 $26,415.21 474,906
03:13 PM $26,415.17 Down $ -0.79 $26,417.18 $26,414.88 401,297
03:12 PM $26,415.96 Up $1.40 $26,417.44 $26,413.39 485,382
03:11 PM $26,414.56 Down $ -2.52 $26,417.71 $26,414.56 458,253
03:10 PM $26,417.08 Down $ -0.69 $26,420.13 $26,417.03 310,427
03:09 PM $26,417.77 Down $ -2.90 $26,421.29 $26,417.74 365,003
03:08 PM $26,420.67 Up $1.63 $26,422.26 $26,419.04 315,168
03:07 PM $26,419.04 Up $0.73 $26,420.06 $26,417.85 388,266
03:06 PM $26,418.31 Down $ -3.05 $26,421.37 $26,418.31 416,919
03:05 PM $26,421.36 Down $ -3.62 $26,425.34 $26,421.25 753,613
03:04 PM $26,424.98 Up $0.88 $26,426.28 $26,423.67 372,686
03:03 PM $26,424.10 Up $2.21 $26,424.83 $26,421.80 416,390
03:02 PM $26,421.89 Up $2.34 $26,423.75 $26,418.42 578,470
03:01 PM $26,419.55 Up $3.32 $26,419.87 $26,415.61 331,943
03:00 PM $26,416.23 Up $2.94 $26,416.75 $26,413.56 462,925
02:59 PM $26,413.29 Down $ -5.96 $26,419.22 $26,413.24 308,439
02:58 PM $26,419.25 Down $ -4.11 $26,424.18 $26,419.17 480,157
02:57 PM $26,423.36 Down $ -1.91 $26,425.36 $26,422.65 498,867
02:56 PM $26,425.27 Down $ -2.54 $26,427.86 $26,424.60 276,249
02:55 PM $26,427.81 Up $0.15 $26,430.43 $26,426.66 404,859
02:54 PM $26,427.66 Down $ -0.86 $26,428.74 $26,426.63 420,778
02:53 PM $26,428.52 Up $1.85 $26,429.32 $26,426.54 313,776
02:52 PM $26,426.67 Up $0.72 $26,427.66 $26,424.65 257,655
02:51 PM $26,425.95 Down $ -2.28 $26,428.54 $26,425.72 317,894
02:50 PM $26,428.23 Up $2.30 $26,430.47 $26,425.77 436,663
02:49 PM $26,425.93 Down $ -1.85 $26,428.04 $26,424.79 263,928
02:48 PM $26,427.78 Down $ -1.07 $26,430.03 $26,427.37 313,741
02:47 PM $26,428.85 Up $1.64 $26,429.94 $26,427.11 310,776
02:46 PM $26,427.21 Down $ -2.67 $26,432.13 $26,427.21 346,673
02:45 PM $26,429.88 Up $1.44 $26,430.43 $26,428.37 302,790
02:44 PM $26,428.44 Down $ -0.04 $26,429.89 $26,427.11 334,112
02:43 PM $26,428.48 Up $2.99 $26,428.55 $26,425.52 326,827
02:42 PM $26,425.49 Down $ -0.60 $26,426.36 $26,424.30 390,579
02:41 PM $26,426.09 Down $ -1.26 $26,427.95 $26,424.17 387,496
02:40 PM $26,427.35 Down $ -2.00 $26,431.23 $26,427.35 421,645
02:39 PM $26,429.35 Down $ -2.82 $26,433.68 $26,427.23 270,637
02:38 PM $26,432.17 Up $6.05 $26,432.32 $26,425.67 280,782
02:37 PM $26,426.12 Down $ -3.46 $26,430.08 $26,426.12 316,183
02:36 PM $26,429.58 Down $ -1.98 $26,433.22 $26,429.58 245,127
02:35 PM $26,431.56 Up $2.27 $26,431.56 $26,427.80 262,260
02:34 PM $26,429.29 Down $ -4.57 $26,434.18 $26,429.12 451,515
02:33 PM $26,433.86 Down $ -1.23 $26,436.33 $26,433.86 255,707
02:32 PM $26,435.09 Down $ -2.21 $26,437.89 $26,435.06 294,037
02:31 PM $26,437.30 Down $ -0.80 $26,437.99 $26,435.40 276,981
02:30 PM $26,438.10 Down $ -2.06 $26,440.79 $26,436.94 338,168
02:29 PM $26,440.16 Down $ -0.04 $26,440.62 $26,437.89 273,194
02:28 PM $26,440.20 Down $ -3.77 $26,444.06 $26,439.39 303,397
02:27 PM $26,443.97 Down $ -1.25 $26,446.56 $26,443.46 275,639
02:26 PM $26,445.22 Down $ -0.28 $26,445.30 $26,442.87 1,121,326
02:25 PM $26,445.50 Up $0.27 $26,446.74 $26,445.04 260,088
02:24 PM $26,445.23 Down $ -1.38 $26,447.89 $26,445.03 328,746
02:23 PM $26,446.61 Up $4.50 $26,447.33 $26,441.70 302,647
02:22 PM $26,442.11 Down $ -6.13 $26,448.38 $26,442.03 301,526
02:21 PM $26,448.24 Down $ -0.02 $26,449.35 $26,447.64 271,739
02:20 PM $26,448.26 Down $ -2.45 $26,451.52 $26,447.98 273,017
02:19 PM $26,450.71 Down $ -1.91 $26,452.69 $26,449.25 404,666
02:18 PM $26,452.62 Down $ -0.52 $26,454.13 $26,452.34 279,001
02:17 PM $26,453.14 Down $ -0.16 $26,454.38 $26,451.34 407,466
02:16 PM $26,453.30 Up $3.58 $26,453.49 $26,449.69 339,040
02:15 PM $26,449.72 Up $2.44 $26,449.72 $26,446.71 354,700
02:14 PM $26,447.28 Up $1.54 $26,447.61 $26,444.06 389,489
02:13 PM $26,445.74 Up $5.30 $26,448.42 $26,440.99 311,450
02:12 PM $26,440.44 Down $ -0.08 $26,441.63 $26,440.13 252,479
02:11 PM $26,440.52 Down $ -1.38 $26,441.84 $26,439.20 266,245
02:10 PM $26,441.90 Up $0.50 $26,444.43 $26,440.40 375,989
02:09 PM $26,441.40 Down $ -1.99 $26,444.19 $26,440.91 287,365
02:08 PM $26,443.39 Up $1.66 $26,443.43 $26,440.76 271,132
02:07 PM $26,441.73 Up $1.26 $26,442.27 $26,439.71 260,520
02:06 PM $26,440.47 Up $1.52 $26,440.47 $26,437.73 356,047
02:05 PM $26,438.95 Down $ -1.90 $26,441.81 $26,437.37 403,747
02:04 PM $26,440.85 Down $ -0.31 $26,441.75 $26,440.15 334,979
02:03 PM $26,441.16 Down $ -0.83 $26,442.18 $26,439.85 315,148
02:02 PM $26,441.99 Down $ -5.14 $26,446.78 $26,441.13 657,651
02:01 PM $26,447.13 Up $0.45 $26,448.28 $26,445.56 258,228
02:00 PM $26,446.68 Up $1.26 $26,447.03 $26,442.64 358,629
01:59 PM $26,445.42 Down $ -0.99 $26,448.30 $26,445.42 273,569
01:58 PM $26,446.41 Down $ -1.53 $26,448.51 $26,445.45 223,934
01:57 PM $26,447.94 Up $0.53 $26,450.19 $26,447.51 199,283
01:56 PM $26,447.41 Down $ -0.89 $26,448.53 $26,445.88 283,546
01:55 PM $26,448.30 Down $ -1.15 $26,449.31 $26,447.53 262,244
01:54 PM $26,449.45 Down $ -0.78 $26,450.36 $26,448.76 210,360
01:53 PM $26,450.23 Up $0.65 $26,451.03 $26,447.44 288,742
01:52 PM $26,449.58 Down $ -3.16 $26,452.94 $26,449.31 288,074
01:51 PM $26,452.74 Up $3.86 $26,453.21 $26,448.64 344,363
01:50 PM $26,448.88 Up $4.07 $26,448.88 $26,444.98 346,237
01:49 PM $26,444.81 Up $1.98 $26,444.81 $26,441.46 273,737
01:48 PM $26,442.83 Up $1.92 $26,444.95 $26,440.67 222,753
01:47 PM $26,440.91 Down $ -2.37 $26,444.71 $26,440.85 309,734
01:46 PM $26,443.28 Down $ -0.14 $26,444.10 $26,440.55 368,937
01:45 PM $26,443.42 Down $ -0.69 $26,447.64 $26,443.42 314,291
01:44 PM $26,444.11 Up $4.71 $26,444.11 $26,438.53 468,923
01:43 PM $26,439.40 Up $1.32 $26,442.46 $26,437.60 225,607
01:42 PM $26,438.08 Down $ -3.52 $26,441.84 $26,437.81 267,753
01:41 PM $26,441.60 Down $ -8.30 $26,449.58 $26,441.60 233,910
01:40 PM $26,449.90 Up $3.54 $26,451.47 $26,445.79 335,040
01:39 PM $26,446.36 Up $4.57 $26,447.52 $26,442.78 289,688
01:38 PM $26,441.79 Down $ -2.16 $26,445.48 $26,440.24 286,877
01:37 PM $26,443.95 Up $6.62 $26,445.66 $26,437.41 446,100
01:36 PM $26,437.33 Up $3.39 $26,438.29 $26,434.05 227,785
01:35 PM $26,433.94 Up $1.19 $26,434.43 $26,430.51 249,168
01:34 PM $26,432.75 Up $0.53 $26,434.48 $26,431.40 449,527
01:33 PM $26,432.22 Down $ -4.70 $26,438.28 $26,432.22 292,300
01:32 PM $26,436.92 Down $ -1.42 $26,439.60 $26,435.29 290,688
01:31 PM $26,438.34 Up $2.29 $26,438.40 $26,435.10 587,409
01:30 PM $26,436.05 Up $0.58 $26,436.40 $26,434.49 370,930
01:29 PM $26,435.47 Down $ -2.22 $26,437.84 $26,435.47 275,844
01:28 PM $26,437.69 Up $2.54 $26,438.97 $26,434.66 241,328
01:27 PM $26,435.15 Down $ -1.65 $26,437.48 $26,435.14 270,568
01:26 PM $26,436.80 Down $ -0.09 $26,437.23 $26,434.13 257,438
01:25 PM $26,436.89 Down $ -3.92 $26,440.88 $26,436.08 400,389
01:24 PM $26,440.81 Up $2.63 $26,441.91 $26,437.03 268,859
01:23 PM $26,438.18 Down $ -2.23 $26,440.65 $26,438.18 252,275
01:22 PM $26,440.41 Down $ -6.73 $26,446.89 $26,440.41 302,996
01:21 PM $26,447.14 Up $4.98 $26,447.74 $26,442.36 695,380
01:20 PM $26,442.16 Up $2.70 $26,442.80 $26,437.68 395,086
01:19 PM $26,439.46 Down $ -5.38 $26,445.41 $26,438.62 408,154
01:18 PM $26,444.84 Down $ -1.75 $26,448.21 $26,443.78 291,345
01:17 PM $26,446.59 Down $ -3.52 $26,449.66 $26,445.55 414,274
01:16 PM $26,450.11 Up $2.21 $26,451.83 $26,448.93 525,037
01:15 PM $26,447.90 Up $5.63 $26,448.07 $26,442.16 348,614
01:14 PM $26,442.27 Down $ -5.34 $26,447.99 $26,441.88 381,481
01:13 PM $26,447.61 Down $ -0.70 $26,448.67 $26,445.66 307,136
01:12 PM $26,448.31 Down $ -1.94 $26,450.81 $26,447.74 262,737
01:11 PM $26,450.25 Down $ -1.55 $26,452.04 $26,448.70 249,714
01:10 PM $26,451.80 Up $3.33 $26,452.24 $26,447.53 294,108
01:09 PM $26,448.47 Up $0.23 $26,451.13 $26,446.33 409,096
01:08 PM $26,448.24 Down $ -2.02 $26,451.93 $26,447.19 304,554
01:07 PM $26,450.26 Down $ -2.58 $26,452.41 $26,448.47 324,794
01:06 PM $26,452.84 Down $ -0.55 $26,453.46 $26,451.27 313,886
01:05 PM $26,453.39 Down $ -3.49 $26,457.25 $26,453.39 277,044
01:04 PM $26,456.88 Down $ -1.39 $26,459.35 $26,455.30 369,270
01:03 PM $26,458.27 Up $2.95 $26,462.26 $26,454.97 417,677
01:02 PM $26,455.32 Down $ -2.70 $26,457.75 $26,454.05 318,771
01:01 PM $26,458.02 Down $ -0.18 $26,460.63 $26,457.70 385,306
01:00 PM $26,458.20 Up $0.64 $26,458.59 $26,453.58 307,782
12:59 PM $26,457.56 Up $2.73 $26,458.44 $26,452.59 582,489
12:58 PM $26,454.83 Up $1.50 $26,455.32 $26,451.90 328,858
12:57 PM $26,453.33 Up $1.45 $26,453.50 $26,450.52 259,158
12:56 PM $26,451.88 Up $2.33 $26,452.58 $26,449.28 313,146
12:55 PM $26,449.55 Up $1.92 $26,449.62 $26,447.06 312,634
12:54 PM $26,447.63 Up $5.63 $26,447.63 $26,439.92 336,846
12:53 PM $26,442.00 Down $ -0.07 $26,443.06 $26,441.20 337,994
12:52 PM $26,442.07 Down $ -1.67 $26,444.76 $26,439.03 294,018
12:51 PM $26,443.74 Up $0.37 $26,445.85 $26,443.08 241,327
12:50 PM $26,443.37 Up $2.78 $26,444.26 $26,440.43 284,022
12:49 PM $26,440.59 Up $2.54 $26,440.79 $26,438.61 234,676
12:48 PM $26,438.05 Up $0.22 $26,438.05 $26,434.56 411,929
12:47 PM $26,437.83 Up $2.15 $26,437.83 $26,434.62 354,901
12:46 PM $26,435.68 Down $ -1.06 $26,437.83 $26,435.36 563,312
12:45 PM $26,436.74 Down $ -2.35 $26,439.95 $26,436.34 257,998
12:44 PM $26,439.09 Up $1.53 $26,439.51 $26,436.92 302,552
12:43 PM $26,437.56 Up $7.77 $26,438.36 $26,429.76 343,267
12:42 PM $26,429.79 Up $0.38 $26,431.81 $26,428.87 305,899
12:41 PM $26,429.41 Down $ -3.97 $26,434.29 $26,428.33 343,935
12:40 PM $26,433.38 Up $5.01 $26,433.85 $26,426.87 423,012
12:39 PM $26,428.37 Down $ -3.03 $26,431.57 $26,428.05 536,390
12:38 PM $26,431.40 Down $ -0.79 $26,433.89 $26,429.67 412,045
12:37 PM $26,432.19 Down $ -11.56 $26,444.05 $26,432.19 531,097
12:36 PM $26,443.75 Up $1.00 $26,450.45 $26,442.81 372,705
12:35 PM $26,442.75 Down $ -0.59 $26,444.13 $26,441.88 345,057
12:34 PM $26,443.34 Up $0.90 $26,446.96 $26,442.39 519,352
12:33 PM $26,442.44 Down $ -0.36 $26,444.62 $26,439.11 510,125
12:32 PM $26,442.80 Down $ -3.19 $26,446.81 $26,442.80 342,930
12:31 PM $26,445.99 Up $1.16 $26,446.41 $26,443.87 471,230
12:30 PM $26,444.83 Down $ -1.39 $26,447.11 $26,442.90 230,551
12:29 PM $26,446.22 Down $ -0.98 $26,447.52 $26,446.19 589,738
12:28 PM $26,447.20 Up $2.46 $26,449.57 $26,443.31 401,153
12:27 PM $26,444.74 Up $2.05 $26,446.44 $26,442.71 416,355
12:26 PM $26,442.69 Down $ -2.14 $26,444.88 $26,440.91 389,768
12:25 PM $26,444.83 Up $2.84 $26,447.32 $26,441.99 443,406
12:24 PM $26,441.99 Up $5.74 $26,442.05 $26,436.29 315,025
12:23 PM $26,436.25 Down $ -0.52 $26,440.60 $26,436.08 412,948
12:22 PM $26,436.77 Down $ -0.35 $26,437.81 $26,436.26 174,225
12:21 PM $26,437.12 Down $ -8.11 $26,445.13 $26,436.88 337,668
12:20 PM $26,445.23 Up $2.39 $26,445.70 $26,441.37 315,524
12:19 PM $26,442.84 Up $3.63 $26,443.49 $26,437.82 435,198
12:18 PM $26,439.21 Down $ -1.32 $26,444.40 $26,437.61 339,933
12:17 PM $26,440.53 Up $1.64 $26,440.58 $26,435.66 359,767
12:16 PM $26,438.89 Down $ -6.63 $26,445.61 $26,438.79 321,343
12:15 PM $26,445.52 Up $4.67 $26,446.40 $26,440.91 431,559
12:14 PM $26,440.85 Up $3.91 $26,441.62 $26,434.61 323,659
12:13 PM $26,436.94 Down $ -1.77 $26,438.64 $26,435.29 358,372
12:12 PM $26,438.71 Down $ -3.97 $26,442.58 $26,437.43 380,466
12:11 PM $26,442.68 Down $ -2.48 $26,446.27 $26,442.68 501,837
12:10 PM $26,445.16 Down $ -1.35 $26,446.40 $26,444.01 285,658
12:09 PM $26,446.51 Up $0.41 $26,447.06 $26,445.84 289,649
12:08 PM $26,446.10 Up $5.02 $26,446.34 $26,440.95 289,418
12:07 PM $26,441.08 Down $ -3.45 $26,446.69 $26,438.61 382,453
12:06 PM $26,444.53 Down $ -1.22 $26,445.76 $26,442.03 315,071
12:05 PM $26,445.75 Down $ -2.01 $26,447.91 $26,444.96 496,119
12:04 PM $26,447.76 Down $ -1.73 $26,451.23 $26,447.76 253,010
12:03 PM $26,449.49 Down $ -0.92 $26,452.21 $26,448.73 886,624
12:02 PM $26,450.41 Up $2.74 $26,452.35 $26,446.26 541,285
12:01 PM $26,447.67 Up $2.54 $26,448.01 $26,444.18 431,374
12:00 PM $26,445.13 Up $3.89 $26,445.13 $26,440.37 390,774
11:59 AM $26,441.24 Up $0.96 $26,441.97 $26,439.10 425,049
11:58 AM $26,440.28 Down $ -4.96 $26,447.33 $26,440.28 390,926
11:57 AM $26,445.24 Up $2.36 $26,446.72 $26,442.88 430,342
11:56 AM $26,442.88 Up $1.36 $26,444.52 $26,441.65 513,188
11:55 AM $26,441.52 Up $5.06 $26,442.85 $26,437.63 393,054
11:54 AM $26,436.46 Down $ -6.76 $26,442.68 $26,436.46 461,407
11:53 AM $26,443.22 Up $6.41 $26,449.32 $26,436.98 810,670
11:52 AM $26,436.81 Up $0.76 $26,438.49 $26,435.11 420,679
11:51 AM $26,436.05 Down $ -0.43 $26,438.60 $26,435.70 499,137
11:50 AM $26,436.48 Down $ -0.18 $26,440.80 $26,435.97 626,334
11:49 AM $26,436.66 Up $2.91 $26,437.15 $26,432.02 382,494
11:48 AM $26,433.75 Down $ -0.01 $26,435.32 $26,433.52 362,946
11:47 AM $26,433.76 Up $2.52 $26,433.86 $26,429.13 358,770
11:46 AM $26,431.24 Down $ -1.93 $26,435.56 $26,430.44 592,731
11:45 AM $26,433.17 Down $ -11.28 $26,443.49 $26,433.07 448,432
11:44 AM $26,444.45 Up $9.33 $26,444.65 $26,435.22 410,985
11:43 AM $26,435.12 Up $3.06 $26,437.06 $26,430.89 405,210
11:42 AM $26,432.06 Down $ -1.18 $26,433.59 $26,430.85 324,874
11:41 AM $26,433.24 Down $ -2.89 $26,437.74 $26,431.61 420,602
11:40 AM $26,436.13 Down $ -7.72 $26,444.49 $26,436.13 533,695
11:39 AM $26,443.85 Down $ -0.40 $26,444.31 $26,439.85 381,122
11:38 AM $26,444.25 Up $0.03 $26,446.72 $26,442.87 491,077
11:37 AM $26,444.22 Down $ -1.83 $26,446.30 $26,439.04 309,330
11:36 AM $26,446.05 Down $ -2.56 $26,450.67 $26,444.44 387,916
11:35 AM $26,448.61 Down $ -2.49 $26,454.41 $26,448.55 278,270
11:34 AM $26,451.10 Up $1.70 $26,453.73 $26,446.44 506,914
11:33 AM $26,449.40 Up $3.46 $26,450.16 $26,444.56 356,429
11:32 AM $26,445.94 Up $3.15 $26,446.78 $26,443.13 452,602
11:31 AM $26,442.79 Up $10.22 $26,442.79 $26,431.59 413,572
11:30 AM $26,432.57 Down $ -5.80 $26,439.16 $26,430.76 714,636
11:29 AM $26,438.37 Up $4.30 $26,438.85 $26,433.03 437,276
11:28 AM $26,434.07 Down $ -3.94 $26,439.32 $26,433.28 434,894
11:27 AM $26,438.01 Down $ -1.05 $26,441.05 $26,436.51 480,311
11:26 AM $26,439.06 Down $ -2.09 $26,440.73 $26,437.79 412,084
11:25 AM $26,441.15 Down $ -0.74 $26,444.66 $26,439.60 364,580
11:24 AM $26,441.89 Down $ -3.30 $26,445.61 $26,438.17 575,457
11:23 AM $26,445.19 Up $2.83 $26,445.62 $26,440.44 470,775
11:22 AM $26,442.36 Down $ -6.69 $26,449.01 $26,442.36 418,362
11:21 AM $26,449.05 Up $4.17 $26,449.13 $26,442.14 447,647
11:20 AM $26,444.88 Up $3.59 $26,446.31 $26,442.47 373,772
11:19 AM $26,441.29 Down $ -2.70 $26,445.00 $26,437.93 528,082
11:18 AM $26,443.99 Down $ -0.89 $26,448.58 $26,442.49 488,803
11:17 AM $26,444.88 Down $ -5.03 $26,450.30 $26,444.88 385,541
11:16 AM $26,449.91 Down $ -10.39 $26,461.72 $26,449.91 536,397
11:15 AM $26,460.30 Up $6.02 $26,462.52 $26,455.03 481,299
11:14 AM $26,454.28 Up $0.83 $26,456.51 $26,452.21 447,757
11:13 AM $26,453.45 Up $4.32 $26,454.84 $26,448.55 473,978
11:12 AM $26,449.13 Down $ -0.34 $26,453.39 $26,449.11 612,315
11:11 AM $26,449.47 Down $ -4.56 $26,453.76 $26,448.73 598,126
11:10 AM $26,454.03 Down $ -5.26 $26,464.41 $26,454.03 713,615
11:09 AM $26,459.29 Up $10.14 $26,459.29 $26,448.55 647,856
11:08 AM $26,449.15 Up $9.38 $26,449.46 $26,438.15 903,209
11:07 AM $26,439.77 Up $9.54 $26,440.23 $26,430.00 788,861
11:06 AM $26,430.23 Down $ -1.42 $26,432.19 $26,427.65 579,427
11:05 AM $26,431.65 Up $7.03 $26,431.65 $26,424.94 537,031
11:04 AM $26,424.62 Up $7.21 $26,424.62 $26,417.27 497,096
11:03 AM $26,417.41 Down $ -0.55 $26,421.32 $26,417.00 762,339
11:02 AM $26,417.96 Up $3.31 $26,417.96 $26,412.53 565,526
11:01 AM $26,414.65 Up $1.33 $26,420.20 $26,411.17 510,952
11:00 AM $26,413.32 Down $ -4.42 $26,421.58 $26,411.27 477,614
10:59 AM $26,417.74 Down $ -0.06 $26,420.36 $26,415.22 649,910
10:58 AM $26,417.80 Down $ -2.98 $26,420.36 $26,415.77 514,517
10:57 AM $26,420.78 Down $ -1.16 $26,422.61 $26,418.33 601,811
10:56 AM $26,421.94 Up $2.43 $26,425.41 $26,420.07 600,786
10:55 AM $26,419.51 Down $ -2.58 $26,422.90 $26,416.62 488,828
10:54 AM $26,422.09 Up $5.07 $26,423.73 $26,417.21 528,097
10:53 AM $26,417.02 Down $ -1.68 $26,422.81 $26,416.46 582,712
10:52 AM $26,418.70 Down $ -0.50 $26,421.31 $26,417.29 517,136
10:51 AM $26,419.20 Down $ -2.85 $26,424.00 $26,417.24 763,588
10:50 AM $26,422.05 Down $ -7.34 $26,429.60 $26,422.05 511,786
10:49 AM $26,429.39 Down $ -1.28 $26,434.00 $26,427.68 430,096
10:48 AM $26,430.67 Down $ -3.78 $26,434.88 $26,429.87 595,411
10:47 AM $26,434.45 Up $2.18 $26,436.22 $26,430.09 495,784
10:46 AM $26,432.27 Up $1.35 $26,437.98 $26,430.51 427,420
10:45 AM $26,430.92 Up $2.16 $26,431.22 $26,425.90 654,055
10:44 AM $26,428.76 Up $1.94 $26,429.67 $26,425.66 486,065
10:43 AM $26,426.82 Up $5.50 $26,427.07 $26,421.27 851,267
10:42 AM $26,421.32 Up $4.85 $26,422.07 $26,415.32 659,602
10:41 AM $26,416.47 Up $6.90 $26,418.26 $26,409.01 605,354
10:40 AM $26,409.57 Down $ -3.62 $26,414.01 $26,408.67 466,440
10:39 AM $26,413.19 Down $ -0.13 $26,414.93 $26,407.96 648,048
10:38 AM $26,413.32 Up $10.14 $26,413.32 $26,402.33 475,852
10:37 AM $26,403.18 Up $5.77 $26,403.44 $26,396.65 559,068
10:36 AM $26,397.41 Down $ -7.29 $26,404.01 $26,395.84 476,324
10:35 AM $26,404.70 Up $4.79 $26,407.24 $26,399.66 513,645
10:34 AM $26,399.91 Up $7.42 $26,399.91 $26,391.81 613,313
10:33 AM $26,392.49 Down $ -12.03 $26,404.49 $26,390.41 587,125
10:32 AM $26,404.52 Up $10.28 $26,406.97 $26,395.59 630,766
10:31 AM $26,394.24 Down $ -0.19 $26,397.17 $26,389.99 664,540
10:30 AM $26,394.43 Up $3.73 $26,396.27 $26,388.16 548,017
10:29 AM $26,390.70 Down $ -6.13 $26,397.12 $26,383.92 514,491
10:28 AM $26,396.83 Down $ -3.16 $26,398.86 $26,393.71 472,791
10:27 AM $26,399.99 Down $ -3.59 $26,408.96 $26,396.91 564,584
10:26 AM $26,403.58 Down $ -4.91 $26,409.52 $26,402.73 422,967
10:25 AM $26,408.49 Up $13.75 $26,418.30 $26,396.81 637,030
10:24 AM $26,394.74 Up $0.18 $26,394.84 $26,373.02 1,187,372
10:23 AM $26,394.56 Up $9.37 $26,394.56 $26,384.56 681,248
10:22 AM $26,385.19 Up $10.61 $26,386.13 $26,371.99 804,388
10:21 AM $26,374.58 Down $ -4.75 $26,379.18 $26,372.99 824,845
10:20 AM $26,379.33 Up $0.32 $26,382.59 $26,375.34 693,915
10:19 AM $26,379.01 Up $0.89 $26,381.32 $26,375.41 587,090
10:18 AM $26,378.12 Up $3.39 $26,378.12 $26,371.22 629,659
10:17 AM $26,374.73 Down $ -4.58 $26,381.80 $26,374.73 576,123
10:16 AM $26,379.31 Up $6.78 $26,379.89 $26,369.61 676,011
10:15 AM $26,372.53 Down $ -5.64 $26,378.30 $26,370.95 851,362
10:14 AM $26,378.17 Down $ -0.64 $26,383.76 $26,377.70 910,159
10:13 AM $26,378.81 Down $ -1.76 $26,383.42 $26,378.71 878,351
10:12 AM $26,380.57 Down $ -9.53 $26,392.29 $26,380.57 717,973
10:11 AM $26,390.10 Down $ -12.98 $26,402.84 $26,390.10 879,589
10:10 AM $26,403.08 Down $ -0.50 $26,405.93 $26,399.92 1,267,076
10:09 AM $26,403.58 Up $2.00 $26,406.74 $26,396.91 855,241
10:08 AM $26,401.58 Up $3.74 $26,404.55 $26,398.33 702,422
10:07 AM $26,397.84 Down $ -2.62 $26,401.80 $26,396.96 823,118
10:06 AM $26,400.46 Down $ -0.07 $26,401.98 $26,395.94 706,108
10:05 AM $26,400.53 Up $2.03 $26,405.16 $26,397.99 686,352
10:04 AM $26,398.50 Up $17.70 $26,401.53 $26,380.48 719,675
10:03 AM $26,380.80 Up $7.70 $26,385.34 $26,372.50 713,061
10:02 AM $26,373.10 Up $1.93 $26,373.88 $26,370.79 657,997
10:01 AM $26,371.17 Down $ -3.39 $26,373.44 $26,367.92 798,183
10:00 AM $26,374.56 Down $ -1.46 $26,383.09 $26,374.56 797,384
09:59 AM $26,376.02 Down $ -3.70 $26,379.12 $26,373.56 713,710
09:58 AM $26,379.72 Down $ -1.22 $26,382.99 $26,379.72 626,067
09:57 AM $26,380.94 Up $5.47 $26,380.94 $26,370.93 777,139
09:56 AM $26,375.47 Up $2.05 $26,375.96 $26,370.73 731,515
09:55 AM $26,373.42 Down $ -2.50 $26,378.11 $26,372.72 1,119,476
09:54 AM $26,375.92 Up $4.96 $26,380.54 $26,370.71 819,827
09:53 AM $26,370.96 Down $ -0.82 $26,373.20 $26,368.33 752,425
09:52 AM $26,371.78 Down $ -3.03 $26,378.28 $26,365.84 745,097
09:51 AM $26,374.81 Up $6.46 $26,377.27 $26,367.95 952,665
09:50 AM $26,368.35 Up $6.79 $26,370.21 $26,359.08 1,070,132
09:49 AM $26,361.56 Down $ -2.35 $26,363.03 $26,355.69 878,864
09:48 AM $26,363.91 Down $ -6.68 $26,370.96 $26,361.55 1,037,323
09:47 AM $26,370.59 Down $ -2.41 $26,375.13 $26,365.99 804,502
09:46 AM $26,373.00 Down $ -2.63 $26,376.34 $26,369.48 851,221
09:45 AM $26,375.63 Up $1.46 $26,378.80 $26,369.37 1,084,852
09:44 AM $26,374.17 Up $2.68 $26,375.64 $26,367.91 830,527
09:43 AM $26,371.49 Up $13.58 $26,371.54 $26,360.40 797,952
09:42 AM $26,357.91 Down $ -4.41 $26,363.55 $26,355.68 998,127
09:41 AM $26,362.32 Up $8.59 $26,363.23 $26,352.77 850,168
09:40 AM $26,353.73 Down $ -4.96 $26,360.29 $26,343.63 995,821
09:39 AM $26,358.69 Up $5.39 $26,359.38 $26,347.88 831,643
09:38 AM $26,353.30 Down $ -6.14 $26,360.84 $26,351.09 948,251
09:37 AM $26,359.44 Up $3.04 $26,359.44 $26,350.80 770,906
09:36 AM $26,356.40 Down $ -3.37 $26,360.64 $26,349.07 793,777
09:35 AM $26,359.77 Up $7.80 $26,360.48 $26,352.38 950,877
09:34 AM $26,351.97 Up $0.64 $26,358.33 $26,344.89 1,043,684
09:33 AM $26,351.33 Up $12.29 $26,352.85 $26,337.42 998,032
09:32 AM $26,339.04 Up $30.44 $26,339.71 $26,309.67 997,373
09:31 AM $26,308.60 Up $14.56 $26,310.11 $26,295.89 1,347,491
09:30 AM $26,294.04 Up $47.08 $26,294.15 $26,280.76 1,760,618
Previous close $26,246.96

One month history

Date Closing Opening High Low Volume
19-09-2018 $26,405.76 $26,440.37 $26,462.26 $26,404.72 152,389,758
18-09-2018 $26,246.96 $26,209.10 $26,317.34 $26,208.92 150,791,320
17-09-2018 $26,062.12 $26,133.54 $26,156.54 $26,030.35 149,237,156
14-09-2018 $26,154.67 $26,198.71 $26,200.92 $26,068.29 147,486,033
13-09-2018 $26,145.99 $26,143.90 $26,167.94 $26,100.70 154,805,021
12-09-2018 $25,998.92 $26,019.96 $26,076.53 $25,929.43 166,691,990
11-09-2018 $25,971.06 $26,001.60 $26,019.92 $25,961.36 170,225,157
10-09-2018 $25,857.07 $25,926.09 $25,926.56 $25,854.13 151,420,325
07-09-2018 $25,916.54 $25,963.61 $25,968.42 $25,818.39 196,454,164
06-09-2018 $25,995.87 $25,968.47 $26,051.40 $25,911.84 160,400,147
05-09-2018 $25,974.99 $25,948.71 $26,011.22 $25,931.15 178,090,692
04-09-2018 $25,952.48 $25,869.73 $25,971.77 $25,823.91 150,947,856
31-08-2018 $25,964.82 $25,913.32 $25,981.15 $25,879.77 188,544,539
30-08-2018 $25,986.92 $26,010.93 $26,082.79 $25,934.80 155,079,118
29-08-2018 $26,124.57 $26,154.38 $26,162.00 $26,112.56 131,626,101
28-08-2018 $26,064.02 $26,052.18 $26,097.73 $26,037.85 127,268,310
27-08-2018 $26,049.64 $26,055.71 $26,067.57 $26,022.80 128,975,710
24-08-2018 $25,790.35 $25,819.75 $25,826.05 $25,769.10 121,378,950
23-08-2018 $25,656.98 $25,628.60 $25,690.14 $25,627.46 133,736,880
22-08-2018 $25,733.60 $25,815.89 $25,822.86 $25,722.43 120,632,453
21-08-2018 $25,822.29 $25,862.22 $25,888.82 $25,807.41 150,227,840
20-08-2018 $25,758.69 $25,766.85 $25,785.83 $25,753.30 143,681,663
17-08-2018 $25,669.32 $25,664.44 $25,728.16 $25,590.70 168,144,845
16-08-2018 $25,558.73 $25,542.13 $25,607.34 $25,536.86 200,595,891
15-08-2018 $25,162.41 $25,022.75 $25,198.83 $25,002.60 179,378,137
14-08-2018 $25,299.92 $25,273.59 $25,339.51 $25,273.57 133,243,162
13-08-2018 $25,187.70 $25,208.47 $25,274.36 $25,153.93 139,022,282
10-08-2018 $25,313.14 $25,334.75 $25,350.24 $25,222.88 141,563,299
09-08-2018 $25,509.23 $25,532.43 $25,584.00 $25,492.69 133,453,646
08-08-2018 $25,583.75 $25,584.33 $25,627.23 $25,562.54 131,151,417
Graphs are not available, please refer to the detailed table
Back to top