Print

Dow Jones Industrial Average

Find a quote

Dow Jones Industrial Average

27,691.49 Up 0.00 (0.00 %)

Delayed : 2019/11/12 16:53:24

  • Previous close $27,691.49
  • Opening $27,701.59
  • Price Ask $27,622.10
  • Price Bid $27,622.10
  • Size Bid N/A
  • Size Ask N/A
  • Today High $27,770.86
  • Today Low $27,635.32
  • 52 Weeks High $27,774.67
  • 52 Weeks Low $21,712.53
  • Volume 213,668,945

Intraday history

Hour Last Change High Low Volume
04:00 PM $27,691.93 Down $ -1.01 $27,692.81 $27,691.93 17,941,329
03:59 PM $27,692.94 Up $2.45 $27,700.76 $27,690.79 4,219,810
03:58 PM $27,690.49 Up $5.04 $27,695.45 $27,685.15 2,000,066
03:57 PM $27,685.45 Down $ -1.77 $27,691.01 $27,685.45 1,642,054
03:56 PM $27,687.22 Down $ -1.62 $27,690.47 $27,685.69 1,265,005
03:55 PM $27,688.84 Down $ -0.41 $27,691.65 $27,683.92 1,622,481
03:54 PM $27,689.25 Down $ -0.79 $27,693.11 $27,685.73 1,131,995
03:53 PM $27,690.04 Up $2.86 $27,690.38 $27,683.61 886,661
03:52 PM $27,687.18 Up $10.06 $27,687.32 $27,679.45 1,019,031
03:51 PM $27,677.12 Down $ -7.91 $27,685.12 $27,676.42 844,714
03:50 PM $27,685.03 Down $ -0.82 $27,690.11 $27,679.66 1,037,846
03:49 PM $27,685.85 Up $4.38 $27,685.85 $27,671.69 1,051,995
03:48 PM $27,681.47 Up $7.15 $27,681.47 $27,674.23 620,642
03:47 PM $27,674.32 Down $ -1.14 $27,680.48 $27,673.44 718,344
03:46 PM $27,675.46 Up $2.35 $27,675.87 $27,671.78 582,899
03:45 PM $27,673.11 Down $ -5.12 $27,679.11 $27,673.11 647,864
03:44 PM $27,678.23 Up $2.95 $27,679.07 $27,674.09 400,555
03:43 PM $27,675.28 Down $ -2.88 $27,679.06 $27,675.28 576,291
03:42 PM $27,678.16 Down $ -4.00 $27,682.02 $27,677.45 416,091
03:41 PM $27,682.16 Up $8.43 $27,683.11 $27,673.36 546,861
03:40 PM $27,673.73 Down $ -0.63 $27,675.68 $27,671.68 495,324
03:39 PM $27,674.36 Up $0.86 $27,677.12 $27,672.28 502,355
03:38 PM $27,673.50 Down $ -1.29 $27,676.66 $27,673.50 440,925
03:37 PM $27,674.79 Down $ -3.77 $27,678.80 $27,673.49 583,502
03:36 PM $27,678.56 Down $ -5.75 $27,684.07 $27,678.39 459,109
03:35 PM $27,684.31 Up $3.14 $27,685.52 $27,679.64 455,054
03:34 PM $27,681.17 Down $ -3.19 $27,684.84 $27,678.80 444,245
03:33 PM $27,684.36 Down $ -3.91 $27,688.13 $27,684.08 399,602
03:32 PM $27,688.27 Up $1.58 $27,690.82 $27,685.22 648,282
03:31 PM $27,686.69 Up $5.36 $27,689.23 $27,676.29 563,707
03:30 PM $27,681.33 Up $5.02 $27,682.80 $27,674.29 622,881
03:29 PM $27,676.31 Up $0.31 $27,681.01 $27,675.29 373,653
03:28 PM $27,676.00 Down $ -0.92 $27,676.85 $27,673.41 355,485
03:27 PM $27,676.92 Up $0.95 $27,678.39 $27,672.59 315,005
03:26 PM $27,675.97 Up $0.02 $27,678.20 $27,675.97 378,950
03:25 PM $27,675.95 Up $2.62 $27,679.42 $27,673.50 352,938
03:24 PM $27,673.33 Up $3.57 $27,673.55 $27,668.13 490,995
03:23 PM $27,669.76 Down $ -0.41 $27,671.57 $27,667.75 430,351
03:22 PM $27,670.17 Up $1.38 $27,673.50 $27,667.86 580,369
03:21 PM $27,668.79 Up $2.85 $27,668.91 $27,663.06 384,004
03:20 PM $27,665.94 Up $0.98 $27,671.13 $27,665.31 466,590
03:19 PM $27,664.96 Down $ -5.55 $27,670.66 $27,663.05 392,609
03:18 PM $27,670.51 Up $13.45 $27,671.53 $27,652.65 652,906
03:17 PM $27,657.06 Down $ -4.22 $27,662.68 $27,657.06 403,987
03:16 PM $27,661.28 Down $ -4.06 $27,665.75 $27,661.03 334,904
03:15 PM $27,665.34 Up $2.17 $27,667.33 $27,660.12 437,060
03:14 PM $27,663.17 Down $ -1.76 $27,666.60 $27,663.11 271,674
03:13 PM $27,664.93 Down $ -3.96 $27,670.57 $27,663.26 442,466
03:12 PM $27,668.89 Down $ -6.79 $27,675.73 $27,668.55 414,799
03:11 PM $27,675.68 Up $2.35 $27,676.18 $27,672.96 282,196
03:10 PM $27,673.33 Up $0.58 $27,673.63 $27,668.87 328,225
03:09 PM $27,672.75 Down $ -1.33 $27,676.62 $27,672.75 415,191
03:08 PM $27,674.08 Up $6.25 $27,674.14 $27,667.76 363,322
03:07 PM $27,667.83 Up $1.74 $27,667.83 $27,664.83 356,786
03:06 PM $27,666.09 Up $0.79 $27,669.16 $27,665.02 414,111
03:05 PM $27,665.30 Up $4.77 $27,665.39 $27,660.46 307,836
03:04 PM $27,660.53 Down $ -1.55 $27,662.41 $27,659.22 428,553
03:03 PM $27,662.08 Down $ -0.67 $27,664.01 $27,661.37 310,279
03:02 PM $27,662.75 Up $0.13 $27,664.73 $27,661.89 304,936
03:01 PM $27,662.62 Up $6.02 $27,662.96 $27,654.46 353,859
03:00 PM $27,656.60 Up $3.21 $27,659.75 $27,652.84 394,381
02:59 PM $27,653.39 Up $1.67 $27,655.71 $27,650.76 305,548
02:58 PM $27,651.72 Down $ -2.83 $27,654.59 $27,651.00 358,069
02:57 PM $27,654.55 Down $ -0.58 $27,655.19 $27,653.02 254,021
02:56 PM $27,655.13 Up $4.42 $27,656.53 $27,650.12 288,654
02:55 PM $27,650.71 Up $5.19 $27,650.90 $27,635.32 618,414
02:54 PM $27,645.52 Down $ -8.01 $27,659.69 $27,645.52 423,477
02:53 PM $27,653.53 Down $ -10.41 $27,663.74 $27,651.89 437,196
02:52 PM $27,663.94 Down $ -1.54 $27,666.58 $27,663.04 272,589
02:51 PM $27,665.48 Up $1.88 $27,665.64 $27,663.45 314,307
02:50 PM $27,663.60 Down $ -6.71 $27,668.61 $27,654.89 872,074
02:49 PM $27,670.31 Down $ -6.26 $27,676.31 $27,670.31 304,567
02:48 PM $27,676.57 Down $ -6.27 $27,683.40 $27,676.57 359,248
02:47 PM $27,682.84 Up $2.52 $27,684.60 $27,679.55 303,268
02:46 PM $27,680.32 Up $3.82 $27,681.31 $27,676.63 322,196
02:45 PM $27,676.50 Up $5.37 $27,680.64 $27,671.11 299,984
02:44 PM $27,671.13 Down $ -10.86 $27,682.03 $27,671.13 331,417
02:43 PM $27,681.99 Down $ -3.73 $27,687.68 $27,681.99 252,361
02:42 PM $27,685.72 Up $0.31 $27,686.47 $27,682.09 327,405
02:41 PM $27,685.41 Down $ -1.47 $27,688.19 $27,685.41 269,114
02:40 PM $27,686.88 Down $ -3.17 $27,690.53 $27,686.48 269,506
02:39 PM $27,690.05 Up $0.81 $27,692.33 $27,687.68 257,252
02:38 PM $27,689.24 Down $ -7.17 $27,696.51 $27,687.72 360,494
02:37 PM $27,696.41 Down $ -3.16 $27,699.33 $27,695.96 333,884
02:36 PM $27,699.57 Up $1.73 $27,702.13 $27,697.59 210,736
02:35 PM $27,697.84 Up $1.25 $27,700.88 $27,696.44 342,838
02:34 PM $27,696.59 Down $ -1.08 $27,701.00 $27,696.59 318,946
02:33 PM $27,697.67 Up $0.18 $27,699.83 $27,696.26 353,118
02:32 PM $27,697.49 Up $3.58 $27,698.50 $27,694.52 309,054
02:31 PM $27,693.91 Down $ -3.08 $27,698.71 $27,693.91 274,478
02:30 PM $27,696.99 Up $8.14 $27,697.52 $27,686.34 376,847
02:29 PM $27,688.85 Down $ -1.53 $27,690.33 $27,685.49 315,924
02:28 PM $27,690.38 Up $3.89 $27,691.67 $27,683.46 404,748
02:27 PM $27,686.49 Up $5.37 $27,686.49 $27,681.96 317,231
02:26 PM $27,681.12 Down $ -2.02 $27,685.69 $27,676.75 388,197
02:25 PM $27,683.14 Down $ -5.93 $27,689.54 $27,682.45 414,703
02:24 PM $27,689.07 Down $ -0.94 $27,690.75 $27,686.16 319,374
02:23 PM $27,690.01 Up $4.80 $27,690.01 $27,684.74 281,501
02:22 PM $27,685.21 Down $ -4.52 $27,690.26 $27,684.07 330,233
02:21 PM $27,689.73 Up $0.34 $27,691.05 $27,687.80 332,424
02:20 PM $27,689.39 Up $2.71 $27,689.39 $27,682.95 321,645
02:19 PM $27,686.68 Down $ -1.92 $27,689.57 $27,685.17 449,609
02:18 PM $27,688.60 Down $ -5.89 $27,694.76 $27,688.22 271,501
02:17 PM $27,694.49 Down $ -2.32 $27,696.76 $27,689.99 344,760
02:16 PM $27,696.81 Up $6.01 $27,696.86 $27,687.86 369,844
02:15 PM $27,690.80 Up $4.65 $27,690.80 $27,681.82 388,817
02:14 PM $27,686.15 Down $ -4.48 $27,691.76 $27,685.27 440,695
02:13 PM $27,690.63 Down $ -10.41 $27,703.38 $27,689.69 639,098
02:12 PM $27,701.04 Up $1.57 $27,701.52 $27,698.75 446,091
02:11 PM $27,699.47 Down $ -6.64 $27,707.92 $27,698.53 409,679
02:10 PM $27,706.11 Down $ -2.07 $27,708.46 $27,705.76 241,314
02:09 PM $27,708.18 Up $4.17 $27,710.14 $27,702.93 549,236
02:08 PM $27,704.01 Down $ -2.85 $27,706.67 $27,703.27 279,566
02:07 PM $27,706.86 Up $4.23 $27,707.20 $27,700.74 317,891
02:06 PM $27,702.63 Down $ -0.70 $27,704.12 $27,697.16 489,742
02:05 PM $27,703.33 Down $ -7.58 $27,710.82 $27,702.11 366,662
02:04 PM $27,710.91 Down $ -3.04 $27,715.11 $27,710.75 260,672
02:03 PM $27,713.95 Down $ -1.65 $27,717.04 $27,713.57 260,673
02:02 PM $27,715.60 Down $ -4.49 $27,720.10 $27,708.72 603,254
02:01 PM $27,720.09 Down $ -9.78 $27,729.83 $27,720.09 383,678
02:00 PM $27,729.87 Down $ -12.84 $27,742.07 $27,729.87 458,878
01:59 PM $27,742.71 Down $ -0.83 $27,745.37 $27,742.36 358,492
01:58 PM $27,743.54 Up $3.38 $27,744.15 $27,739.51 220,581
01:57 PM $27,740.16 Down $ -0.38 $27,741.47 $27,738.69 246,533
01:56 PM $27,740.54 Down $ -2.66 $27,744.52 $27,739.41 318,470
01:55 PM $27,743.20 Up $3.08 $27,743.20 $27,739.49 288,770
01:54 PM $27,740.12 Up $4.57 $27,740.12 $27,734.89 189,994
01:53 PM $27,735.55 Down $ -0.50 $27,736.46 $27,735.11 212,293
01:52 PM $27,736.05 Up $4.30 $27,736.49 $27,731.74 247,454
01:51 PM $27,731.75 Down $ -7.91 $27,740.47 $27,730.23 421,561
01:50 PM $27,739.66 Up $1.92 $27,740.34 $27,737.09 327,461
01:49 PM $27,737.74 Up $3.61 $27,738.97 $27,733.84 358,348
01:48 PM $27,734.13 Up $1.44 $27,734.25 $27,732.07 235,856
01:47 PM $27,732.69 Down $ -0.88 $27,735.14 $27,732.59 332,252
01:46 PM $27,733.57 Up $2.55 $27,733.74 $27,730.99 165,719
01:45 PM $27,731.02 Up $0.52 $27,732.51 $27,728.53 321,574
01:44 PM $27,730.50 Up $1.14 $27,733.01 $27,729.38 214,752
01:43 PM $27,729.36 Up $1.76 $27,731.95 $27,726.11 301,989
01:42 PM $27,727.60 Up $0.96 $27,728.07 $27,725.81 213,988
01:41 PM $27,726.64 Up $1.26 $27,727.60 $27,725.23 219,378
01:40 PM $27,725.38 Down $ -3.81 $27,730.25 $27,725.38 268,460
01:39 PM $27,729.19 Up $7.50 $27,730.01 $27,721.69 300,097
01:38 PM $27,721.69 Up $5.03 $27,721.69 $27,717.19 208,477
01:37 PM $27,716.66 Down $ -2.76 $27,720.21 $27,716.24 263,980
01:36 PM $27,719.42 Down $ -0.70 $27,720.55 $27,718.46 517,511
01:35 PM $27,720.12 Down $ -1.21 $27,723.38 $27,719.98 240,435
01:34 PM $27,721.33 Down $ -1.31 $27,723.31 $27,719.96 287,028
01:33 PM $27,722.64 Up $5.38 $27,723.15 $27,716.92 281,376
01:32 PM $27,717.26 Down $ -0.67 $27,718.27 $27,715.47 276,884
01:31 PM $27,717.93 Down $ -2.84 $27,721.10 $27,716.97 271,501
01:30 PM $27,720.77 Up $7.37 $27,720.96 $27,713.48 246,764
01:29 PM $27,713.40 Down $ -3.08 $27,717.68 $27,713.40 186,537
01:28 PM $27,716.48 Up $0.23 $27,718.80 $27,714.74 248,907
01:27 PM $27,716.25 Down $ -7.02 $27,724.71 $27,716.25 242,570
01:26 PM $27,723.27 Up $0.87 $27,725.52 $27,722.11 255,511
01:25 PM $27,722.40 Down $ -2.44 $27,728.67 $27,721.66 227,769
01:24 PM $27,724.84 Down $ -2.18 $27,727.83 $27,724.32 197,180
01:23 PM $27,727.02 Down $ -0.60 $27,728.25 $27,725.06 189,176
01:22 PM $27,727.62 Down $ -7.97 $27,738.06 $27,726.85 547,661
01:21 PM $27,735.59 Up $2.15 $27,736.30 $27,732.06 415,730
01:20 PM $27,733.44 Up $4.59 $27,733.44 $27,728.98 292,548
01:19 PM $27,728.85 Down $ -0.81 $27,730.62 $27,727.72 376,580
01:18 PM $27,729.66 Up $1.71 $27,729.72 $27,726.29 226,182
01:17 PM $27,727.95 Down $ -3.96 $27,732.07 $27,725.02 480,493
01:16 PM $27,731.91 Down $ -0.70 $27,732.61 $27,729.56 317,544
01:15 PM $27,732.61 Up $3.74 $27,732.61 $27,728.69 320,837
01:14 PM $27,728.87 Down $ -1.94 $27,730.53 $27,727.37 336,312
01:13 PM $27,730.81 Up $5.08 $27,731.96 $27,725.79 364,624
01:12 PM $27,725.73 Down $ -11.61 $27,737.38 $27,724.59 648,267
01:11 PM $27,737.34 Down $ -2.62 $27,740.02 $27,734.60 396,663
01:10 PM $27,739.96 Up $5.43 $27,739.96 $27,733.75 276,943
01:09 PM $27,734.53 Up $2.23 $27,734.93 $27,731.39 217,630
01:08 PM $27,732.30 Up $2.17 $27,732.30 $27,729.35 214,053
01:07 PM $27,730.13 Up $0.65 $27,730.75 $27,728.47 272,053
01:06 PM $27,729.48 Down $ -4.48 $27,733.60 $27,729.47 285,707
01:05 PM $27,733.96 Up $3.43 $27,733.96 $27,728.54 195,214
01:04 PM $27,730.53 Down $ -6.82 $27,737.37 $27,730.30 238,465
01:03 PM $27,737.35 Up $2.28 $27,738.43 $27,734.83 258,429
01:02 PM $27,735.07 Up $3.05 $27,735.59 $27,732.06 198,217
01:01 PM $27,732.02 Up $0.09 $27,733.59 $27,730.79 240,650
01:00 PM $27,731.93 Up $5.11 $27,732.62 $27,726.98 172,270
12:59 PM $27,726.82 Down $ -2.52 $27,729.79 $27,726.10 223,330
12:58 PM $27,729.34 Down $ -0.61 $27,737.03 $27,729.34 400,622
12:57 PM $27,729.95 Up $6.98 $27,730.11 $27,722.90 242,177
12:56 PM $27,722.97 Down $ -5.45 $27,727.35 $27,718.90 336,797
12:55 PM $27,728.42 Up $8.19 $27,728.68 $27,719.86 233,568
12:54 PM $27,720.23 Up $7.81 $27,720.92 $27,712.75 210,836
12:53 PM $27,712.42 Down $ -1.42 $27,713.91 $27,705.27 286,194
12:52 PM $27,713.84 Up $4.71 $27,720.87 $27,709.01 524,468
12:51 PM $27,709.13 Up $8.73 $27,709.13 $27,699.49 272,249
12:50 PM $27,700.40 Down $ -12.63 $27,712.91 $27,699.73 520,655
12:49 PM $27,713.03 Down $ -1.89 $27,716.57 $27,712.69 297,074
12:48 PM $27,714.92 Up $1.37 $27,716.87 $27,709.48 323,338
12:47 PM $27,713.55 Up $3.25 $27,715.43 $27,708.35 235,311
12:46 PM $27,710.30 Down $ -1.83 $27,713.82 $27,709.82 217,229
12:45 PM $27,712.13 Down $ -1.56 $27,714.75 $27,709.58 293,478
12:44 PM $27,713.69 Up $0.46 $27,715.58 $27,711.12 269,060
12:43 PM $27,713.23 Down $ -5.17 $27,719.23 $27,713.23 234,838
12:42 PM $27,718.40 Down $ -4.61 $27,723.50 $27,717.62 368,508
12:41 PM $27,723.01 Down $ -0.46 $27,725.20 $27,721.48 358,319
12:40 PM $27,723.47 Up $2.00 $27,723.82 $27,720.65 327,576
12:39 PM $27,721.47 Down $ -0.52 $27,723.01 $27,721.12 283,346
12:38 PM $27,721.99 Up $1.52 $27,722.12 $27,720.05 194,645
12:37 PM $27,720.47 Up $3.49 $27,721.70 $27,717.00 261,668
12:36 PM $27,716.98 Down $ -1.91 $27,719.07 $27,716.42 207,259
12:35 PM $27,718.89 Up $1.87 $27,719.56 $27,716.98 242,252
12:34 PM $27,717.02 Down $ -3.64 $27,724.64 $27,717.02 302,258
12:33 PM $27,720.66 Up $7.60 $27,721.85 $27,713.07 295,191
12:32 PM $27,713.06 Down $ -4.76 $27,717.96 $27,713.06 269,890
12:31 PM $27,717.82 Up $0.83 $27,717.82 $27,716.11 277,601
12:30 PM $27,716.99 Down $ -2.34 $27,718.97 $27,713.08 258,838
12:29 PM $27,719.33 Up $6.08 $27,720.17 $27,713.17 248,784
12:28 PM $27,713.25 Up $5.07 $27,714.43 $27,706.85 300,528
12:27 PM $27,708.18 Down $ -7.06 $27,715.78 $27,708.00 263,339
12:26 PM $27,715.24 Up $5.50 $27,715.25 $27,709.48 211,272
12:25 PM $27,709.74 Down $ -3.16 $27,712.82 $27,708.65 277,711
12:24 PM $27,712.90 Down $ -0.26 $27,714.68 $27,711.99 201,780
12:23 PM $27,713.16 Down $ -2.59 $27,716.18 $27,711.94 259,586
12:22 PM $27,715.75 Up $4.05 $27,719.16 $27,712.26 262,531
12:21 PM $27,711.70 Up $0.36 $27,713.80 $27,710.47 206,044
12:20 PM $27,711.34 Down $ -0.94 $27,713.06 $27,711.19 240,530
12:19 PM $27,712.28 Down $ -8.30 $27,720.52 $27,709.88 409,891
12:18 PM $27,720.58 Down $ -1.21 $27,722.91 $27,720.24 209,858
12:17 PM $27,721.79 Down $ -2.11 $27,723.57 $27,719.68 233,290
12:16 PM $27,723.90 Down $ -4.37 $27,728.39 $27,719.56 432,280
12:15 PM $27,728.27 Down $ -5.86 $27,734.85 $27,727.85 304,898
12:14 PM $27,734.13 Down $ -5.22 $27,739.14 $27,734.13 266,426
12:13 PM $27,739.35 Down $ -1.98 $27,744.05 $27,739.15 342,388
12:12 PM $27,741.33 Up $10.98 $27,741.33 $27,730.56 422,404
12:11 PM $27,730.35 Up $7.52 $27,730.93 $27,722.60 216,000
12:10 PM $27,722.83 Up $3.27 $27,723.12 $27,719.20 226,363
12:09 PM $27,719.56 Up $6.51 $27,719.56 $27,711.30 326,256
12:08 PM $27,713.05 Down $ -15.58 $27,728.92 $27,712.66 359,023
12:07 PM $27,728.63 Up $9.51 $27,728.69 $27,720.17 317,483
12:06 PM $27,719.12 Up $6.46 $27,719.12 $27,712.49 353,090
12:05 PM $27,712.66 Down $ -1.61 $27,715.51 $27,709.99 400,216
12:04 PM $27,714.27 Down $ -1.79 $27,716.56 $27,712.02 323,363
12:03 PM $27,716.06 Down $ -3.28 $27,721.32 $27,715.58 321,559
12:02 PM $27,719.34 Down $ -5.52 $27,725.24 $27,718.53 336,645
12:01 PM $27,724.86 Up $4.28 $27,725.36 $27,714.72 365,292
12:00 PM $27,720.58 Down $ -2.62 $27,728.80 $27,720.58 369,799
11:59 AM $27,723.20 Up $6.00 $27,723.20 $27,713.20 294,627
11:58 AM $27,717.20 Down $ -3.85 $27,721.27 $27,714.80 332,991
11:57 AM $27,721.05 Down $ -12.42 $27,732.98 $27,721.05 295,803
11:56 AM $27,733.47 Up $3.04 $27,733.67 $27,725.41 330,700
11:55 AM $27,730.43 Down $ -5.56 $27,737.01 $27,730.38 462,076
11:54 AM $27,735.99 Up $13.32 $27,735.99 $27,722.92 551,713
11:53 AM $27,722.67 Down $ -1.15 $27,724.29 $27,721.81 323,476
11:52 AM $27,723.82 Up $1.02 $27,725.29 $27,722.00 319,965
11:51 AM $27,722.80 Up $0.46 $27,722.80 $27,716.38 412,642
11:50 AM $27,722.34 Down $ -3.95 $27,732.39 $27,722.34 525,593
11:49 AM $27,726.29 Up $1.17 $27,727.46 $27,719.95 587,763
11:48 AM $27,725.12 Down $ -17.22 $27,743.16 $27,724.99 490,568
11:47 AM $27,742.34 Up $3.90 $27,742.88 $27,738.51 388,858
11:46 AM $27,738.44 Up $0.11 $27,740.54 $27,735.69 317,376
11:45 AM $27,738.33 Down $ -0.24 $27,738.44 $27,736.63 292,209
11:44 AM $27,738.57 Down $ -1.86 $27,740.07 $27,737.33 409,961
11:43 AM $27,740.43 Up $1.64 $27,742.10 $27,738.52 411,668
11:42 AM $27,738.79 Down $ -0.41 $27,739.38 $27,737.04 338,588
11:41 AM $27,739.20 Down $ -0.08 $27,740.89 $27,738.74 511,407
11:40 AM $27,739.28 Up $5.71 $27,739.28 $27,733.85 359,652
11:39 AM $27,733.57 Down $ -2.42 $27,738.25 $27,733.57 442,092
11:38 AM $27,735.99 Down $ -4.52 $27,740.86 $27,735.37 376,709
11:37 AM $27,740.51 Down $ -5.46 $27,748.66 $27,740.14 538,026
11:36 AM $27,745.97 Down $ -5.78 $27,752.67 $27,745.73 337,145
11:35 AM $27,751.75 Up $1.56 $27,752.73 $27,747.27 321,578
11:34 AM $27,750.19 Down $ -4.59 $27,756.82 $27,748.53 385,881
11:33 AM $27,754.78 Up $5.97 $27,755.82 $27,747.94 374,800
11:32 AM $27,748.81 Up $0.15 $27,752.11 $27,747.96 350,416
11:31 AM $27,748.66 Down $ -4.94 $27,753.42 $27,747.04 375,088
11:30 AM $27,753.60 Up $3.47 $27,753.64 $27,750.03 370,157
11:29 AM $27,750.13 Down $ -2.35 $27,756.37 $27,749.62 345,879
11:28 AM $27,752.48 Down $ -1.31 $27,753.83 $27,749.11 372,540
11:27 AM $27,753.79 Up $5.02 $27,753.92 $27,748.04 347,160
11:26 AM $27,748.77 Down $ -6.66 $27,755.03 $27,745.53 435,578
11:25 AM $27,755.43 Up $2.02 $27,760.40 $27,754.55 408,839
11:24 AM $27,753.41 Down $ -0.71 $27,755.74 $27,751.18 421,117
11:23 AM $27,754.12 Down $ -2.56 $27,759.94 $27,753.97 519,823
11:22 AM $27,756.68 Down $ -5.91 $27,762.46 $27,756.68 438,588
11:21 AM $27,762.59 Down $ -2.23 $27,765.40 $27,761.39 496,521
11:20 AM $27,764.82 Down $ -2.52 $27,770.86 $27,764.82 468,984
11:19 AM $27,767.34 Up $3.66 $27,767.57 $27,761.59 439,668
11:18 AM $27,763.68 Up $0.76 $27,766.55 $27,762.83 327,810
11:17 AM $27,762.92 Down $ -4.71 $27,769.09 $27,762.45 577,543
11:16 AM $27,767.63 Up $5.59 $27,768.64 $27,760.93 494,010
11:15 AM $27,762.04 Up $4.53 $27,762.04 $27,755.58 368,549
11:14 AM $27,757.51 Down $ -5.27 $27,762.57 $27,757.17 521,065
11:13 AM $27,762.78 Up $4.09 $27,764.29 $27,757.82 443,552
11:12 AM $27,758.69 Up $3.60 $27,764.08 $27,754.78 445,185
11:11 AM $27,755.09 Down $ -0.94 $27,757.03 $27,754.53 455,823
11:10 AM $27,756.03 Down $ -4.20 $27,761.78 $27,756.03 438,263
11:09 AM $27,760.23 Up $6.01 $27,760.85 $27,754.51 424,764
11:08 AM $27,754.22 Up $7.46 $27,754.22 $27,747.25 471,136
11:07 AM $27,746.76 Up $3.05 $27,746.76 $27,741.66 523,201
11:06 AM $27,743.71 Up $6.98 $27,743.71 $27,735.93 514,098
11:05 AM $27,736.73 Up $0.32 $27,738.03 $27,732.26 745,329
11:04 AM $27,736.41 Down $ -8.28 $27,744.60 $27,735.37 500,794
11:03 AM $27,744.69 Down $ -5.04 $27,749.86 $27,743.77 297,504
11:02 AM $27,749.73 Up $2.21 $27,752.99 $27,747.53 463,737
11:01 AM $27,747.52 Up $1.53 $27,749.24 $27,746.06 432,049
11:00 AM $27,745.99 Up $5.48 $27,746.73 $27,740.75 549,423
10:59 AM $27,740.51 Down $ -7.56 $27,748.48 $27,740.49 609,310
10:58 AM $27,748.07 Up $1.45 $27,749.60 $27,746.51 414,547
10:57 AM $27,746.62 Down $ -3.74 $27,750.66 $27,745.73 423,536
10:56 AM $27,750.36 Down $ -8.14 $27,758.80 $27,750.36 443,416
10:55 AM $27,758.50 Down $ -1.11 $27,761.02 $27,756.21 482,715
10:54 AM $27,759.61 Down $ -0.67 $27,762.63 $27,759.61 539,559
10:53 AM $27,760.28 Up $3.75 $27,760.50 $27,756.88 476,556
10:52 AM $27,756.53 Down $ -0.14 $27,758.29 $27,753.22 550,636
10:51 AM $27,756.67 Up $0.05 $27,757.46 $27,754.77 491,125
10:50 AM $27,756.62 Down $ -2.35 $27,758.76 $27,756.37 399,576
10:49 AM $27,758.97 Up $7.02 $27,760.56 $27,752.30 520,608
10:48 AM $27,751.95 Down $ -2.43 $27,754.38 $27,751.49 392,395
10:47 AM $27,754.38 Down $ -8.38 $27,762.74 $27,753.42 566,595
10:46 AM $27,762.76 Up $0.83 $27,762.89 $27,759.56 428,181
10:45 AM $27,761.93 Up $1.69 $27,762.62 $27,757.23 402,452
10:44 AM $27,760.24 Up $9.45 $27,761.15 $27,749.64 604,345
10:43 AM $27,750.79 Down $ -9.70 $27,761.70 $27,750.30 551,571
10:42 AM $27,760.49 Down $ -4.14 $27,768.21 $27,760.02 534,127
10:41 AM $27,764.63 Up $5.25 $27,766.50 $27,754.52 739,926
10:40 AM $27,759.38 Up $3.17 $27,759.44 $27,754.96 532,968
10:39 AM $27,756.21 Up $2.78 $27,756.21 $27,752.42 391,688
10:38 AM $27,753.43 Down $ -3.87 $27,757.57 $27,752.47 426,189
10:37 AM $27,757.30 Up $4.28 $27,757.40 $27,752.28 660,143
10:36 AM $27,753.02 Up $5.22 $27,753.31 $27,748.15 535,635
10:35 AM $27,747.80 Down $ -2.51 $27,750.55 $27,745.20 593,140
10:34 AM $27,750.31 Up $1.92 $27,751.13 $27,746.04 509,877
10:33 AM $27,748.39 Down $ -1.84 $27,753.49 $27,747.71 431,769
10:32 AM $27,750.23 Down $ -8.69 $27,759.13 $27,749.73 463,874
10:31 AM $27,758.92 Up $3.04 $27,759.29 $27,755.61 545,570
10:30 AM $27,755.88 Down $ -3.26 $27,758.94 $27,754.00 560,478
10:29 AM $27,759.14 Down $ -4.77 $27,768.70 $27,757.50 516,858
10:28 AM $27,763.91 Up $7.61 $27,765.78 $27,754.86 482,988
10:27 AM $27,756.30 Up $4.28 $27,760.91 $27,754.14 572,165
10:26 AM $27,752.02 Up $0.07 $27,755.60 $27,750.49 544,075
10:25 AM $27,751.95 Down $ -3.38 $27,756.63 $27,751.49 544,048
10:24 AM $27,755.33 Up $3.25 $27,756.09 $27,749.48 450,183
10:23 AM $27,752.08 Up $5.54 $27,752.78 $27,746.92 511,424
10:22 AM $27,746.54 Down $ -0.86 $27,748.61 $27,743.74 468,684
10:21 AM $27,747.40 Up $1.35 $27,750.31 $27,743.68 491,720
10:20 AM $27,746.05 Down $ -0.09 $27,753.38 $27,744.97 835,590
10:19 AM $27,746.14 Up $3.16 $27,749.39 $27,743.30 741,678
10:18 AM $27,742.98 Up $1.69 $27,745.07 $27,741.31 459,249
10:17 AM $27,741.29 Down $ -2.13 $27,745.04 $27,740.80 541,257
10:16 AM $27,743.42 Down $ -2.98 $27,747.76 $27,742.61 543,676
10:15 AM $27,746.40 Up $8.67 $27,747.33 $27,738.40 554,554
10:14 AM $27,737.73 Down $ -9.27 $27,745.85 $27,737.65 521,387
10:13 AM $27,747.00 Up $4.36 $27,747.53 $27,741.94 524,832
10:12 AM $27,742.64 Down $ -0.19 $27,746.80 $27,740.17 597,224
10:11 AM $27,742.83 Up $5.94 $27,744.36 $27,736.11 601,684
10:10 AM $27,736.89 Down $ -7.08 $27,745.98 $27,736.21 465,089
10:09 AM $27,743.97 Up $1.83 $27,744.80 $27,739.60 706,452
10:08 AM $27,742.14 Up $1.04 $27,744.86 $27,738.59 714,127
10:07 AM $27,741.10 Up $6.97 $27,741.10 $27,729.91 811,480
10:06 AM $27,734.13 Up $10.22 $27,734.62 $27,725.70 1,022,368
10:05 AM $27,723.91 Up $7.13 $27,726.32 $27,717.15 815,580
10:04 AM $27,716.78 Down $ -8.96 $27,726.44 $27,714.77 737,247
10:03 AM $27,725.74 Down $ -6.44 $27,732.25 $27,725.62 718,857
10:02 AM $27,732.18 Down $ -1.97 $27,735.93 $27,731.27 577,199
10:01 AM $27,734.15 Down $ -7.33 $27,743.95 $27,734.15 651,687
10:00 AM $27,741.48 Up $0.53 $27,744.49 $27,738.22 722,739
09:59 AM $27,740.95 Up $5.65 $27,741.28 $27,734.57 758,597
09:58 AM $27,735.30 Up $2.18 $27,737.37 $27,732.36 831,582
09:57 AM $27,733.12 Up $0.07 $27,733.16 $27,728.39 701,425
09:56 AM $27,733.05 Up $0.50 $27,734.15 $27,728.92 758,594
09:55 AM $27,732.55 Up $0.95 $27,735.20 $27,731.33 639,226
09:54 AM $27,731.60 Up $3.07 $27,733.27 $27,726.88 574,007
09:53 AM $27,728.53 Down $ -3.09 $27,734.72 $27,728.36 510,919
09:52 AM $27,731.62 Down $ -9.51 $27,742.73 $27,728.64 691,501
09:51 AM $27,741.13 Up $22.64 $27,741.13 $27,718.12 1,099,138
09:50 AM $27,718.49 Up $9.25 $27,718.49 $27,706.04 765,310
09:49 AM $27,709.24 Down $ -6.75 $27,716.27 $27,707.51 655,686
09:48 AM $27,715.99 Down $ -5.58 $27,726.00 $27,715.71 486,605
09:47 AM $27,721.57 Up $3.46 $27,721.77 $27,716.44 531,677
09:46 AM $27,718.11 Up $6.22 $27,719.55 $27,710.14 616,790
09:45 AM $27,711.89 Up $3.60 $27,711.89 $27,705.38 666,562
09:44 AM $27,708.29 Up $3.84 $27,714.10 $27,704.06 634,174
09:43 AM $27,704.45 Up $4.16 $27,709.29 $27,698.72 685,344
09:42 AM $27,700.29 Down $ -4.45 $27,705.66 $27,697.81 493,471
09:41 AM $27,704.74 Down $ -3.22 $27,710.36 $27,703.92 556,345
09:40 AM $27,707.96 Up $2.71 $27,714.86 $27,702.44 577,775
09:39 AM $27,705.25 Down $ -3.88 $27,710.92 $27,694.99 701,871
09:38 AM $27,709.13 Down $ -7.12 $27,718.55 $27,707.60 589,102
09:37 AM $27,716.25 Up $8.91 $27,716.25 $27,707.62 659,523
09:36 AM $27,707.34 Up $9.96 $27,707.34 $27,694.80 882,164
09:35 AM $27,697.38 Up $8.48 $27,701.88 $27,687.36 774,223
09:34 AM $27,688.90 Up $5.19 $27,692.26 $27,678.30 838,144
09:33 AM $27,683.71 Up $0.07 $27,685.79 $27,672.65 874,534
09:32 AM $27,683.64 Down $ -9.24 $27,698.32 $27,679.90 973,320
09:31 AM $27,692.88 Down $ -17.67 $27,713.68 $27,692.88 1,832,377
09:30 AM $27,710.55 Up $19.06 $27,714.68 $27,701.59 1,957,025
Previous close $27,691.49

One month history

Date Closing Opening High Low Volume
12-11-2019 $27,691.49 $27,723.05 $27,745.37 $27,635.32 128,166,177
11-11-2019 $27,691.49 $27,634.04 $27,714.39 $27,624.09 120,082,276
08-11-2019 $27,681.24 $27,626.59 $27,681.24 $27,605.45 138,000,957
07-11-2019 $27,674.80 $27,771.85 $27,774.67 $27,635.56 166,467,317
06-11-2019 $27,492.56 $27,442.99 $27,507.11 $27,434.38 149,767,624
05-11-2019 $27,492.63 $27,493.12 $27,558.29 $27,468.15 190,081,311
04-11-2019 $27,462.11 $27,454.47 $27,473.12 $27,407.48 164,757,475
01-11-2019 $27,347.36 $27,275.98 $27,347.43 $27,274.15 147,014,250
31-10-2019 $27,046.23 $26,957.79 $27,056.20 $26,918.29 167,067,160
30-10-2019 $27,186.69 $27,090.13 $27,204.36 $27,032.14 128,631,691
29-10-2019 $27,071.42 $27,108.76 $27,119.58 $27,059.69 134,853,804
28-10-2019 $27,090.72 $27,033.91 $27,112.91 $27,031.96 152,759,404
25-10-2019 $26,958.06 $26,980.08 $26,994.57 $26,933.13 129,275,631
24-10-2019 $26,805.53 $26,776.97 $26,833.39 $26,735.51 129,236,378
23-10-2019 $26,833.95 $26,797.38 $26,834.80 $26,745.00 130,951,141
22-10-2019 $26,788.10 $26,915.72 $26,946.64 $26,782.61 140,165,880
21-10-2019 $26,827.64 $26,820.59 $26,840.86 $26,783.64 129,210,724
18-10-2019 $26,770.20 $26,840.20 $26,884.01 $26,770.13 146,235,196
17-10-2019 $27,025.88 $27,026.56 $27,076.42 $27,010.59 116,232,612
16-10-2019 $27,001.98 $27,005.84 $27,052.44 $26,986.37 118,211,552
15-10-2019 $27,024.80 $27,065.41 $27,098.72 $27,022.05 118,832,202
14-10-2019 $26,787.36 $26,833.35 $26,855.13 $26,779.11 98,060,771
11-10-2019 $26,816.59 $26,895.60 $27,013.97 $26,798.69 154,064,346
10-10-2019 $26,496.67 $26,501.04 $26,537.61 $26,397.24 112,906,577
09-10-2019 $26,346.01 $26,360.82 $26,424.31 $26,327.81 106,229,623
08-10-2019 $26,164.04 $26,303.61 $26,421.81 $26,158.68 137,357,926
07-10-2019 $26,478.02 $26,564.59 $26,655.84 $26,473.71 119,950,869
04-10-2019 $26,573.72 $26,430.80 $26,590.74 $26,414.74 126,244,689
03-10-2019 $26,201.04 $26,139.89 $26,205.20 $26,092.95 127,908,426
02-10-2019 $26,078.62 $25,998.92 $26,163.01 $25,982.30 159,929,398
Graphs are not available, please refer to the detailed table
Back to top