Print

QS&P/TSX Venture Composite Index

Find a quote

    S&P/TSX Venture Composite Index

    797.71 Up 0.00 (0.00 %)

    Delayed : 2017/12/12 16:46:29

    Volume 114,591,906
    Previous close $797.71
    Opening $794.34
    Price Ask $810.40
    Bid $786.36
    Size Bid 0
    Ask 0
    Today High $797.71
    Low $793.19
    52 Weeks High $849.23
    Low $710.92

    Intraday history

    Hour Last Change High Low Volume
    04:00 PM $797.71 Up $0.65 $797.71 $797.71 0
    03:59 PM $797.06 Down $ -0.38 $797.22 $796.86 0
    03:58 PM $797.44 Up $0.39 $797.44 $796.84 0
    03:57 PM $797.05 Down $ -0.37 $797.64 $797.05 0
    03:56 PM $797.42 Up $0.14 $797.42 $797.22 0
    03:55 PM $797.28 Up $0.55 $797.28 $796.84 0
    03:54 PM $796.73 Down $ -0.05 $796.73 $796.66 0
    03:53 PM $796.78 Up $0.16 $796.86 $796.56 0
    03:52 PM $796.62 Up $0.15 $796.62 $796.45 0
    03:51 PM $796.47 Up $0.45 $796.48 $796.12 0
    03:50 PM $796.02 Up $0.10 $796.09 $796.01 0
    03:49 PM $795.92 Down $ -0.07 $795.92 $795.86 0
    03:48 PM $795.99 Up $0.21 $796.01 $795.75 0
    03:47 PM $795.78 Up $0.06 $795.81 $795.67 0
    03:46 PM $795.72 Down $ -0.26 $795.98 $795.72 0
    03:45 PM $795.98 Up $0.14 $796.08 $795.98 0
    03:44 PM $795.84 Down $ -0.14 $795.84 $795.64 0
    03:43 PM $795.98 Down $ -0.14 $796.13 $795.98 0
    03:42 PM $796.12 Up $0.09 $796.12 $796.05 0
    03:41 PM $796.03 Down $ -0.12 $796.23 $796.03 0
    03:40 PM $796.15 Down $ -0.19 $796.31 $796.15 0
    03:39 PM $796.34 Up $0.30 $796.37 $796.12 0
    03:38 PM $796.04 Up $0.03 $796.08 $795.97 0
    03:37 PM $796.01 Up $0.15 $796.01 $795.83 0
    03:36 PM $795.86 Down $ -0.41 $796.20 $795.86 0
    03:35 PM $796.27 Down $ -0.09 $796.39 $796.22 0
    03:34 PM $796.36 Up $0.21 $796.36 $796.30 0
    03:33 PM $796.15 Up $0.07 $796.25 $796.07 0
    03:32 PM $796.08 Down $ -0.02 $796.09 $796.05 0
    03:31 PM $796.10 Up $0.37 $796.10 $795.75 0
    03:30 PM $795.73 Down $ -0.36 $796.19 $795.65 0
    03:29 PM $796.09 Up $0.07 $796.09 $795.89 0
    03:28 PM $796.02 Down $ -0.61 $796.49 $795.95 0
    03:27 PM $796.63 Down $ -0.07 $796.63 $796.48 0
    03:26 PM $796.70 Up $0.21 $796.72 $796.49 0
    03:25 PM $796.49 Down $ -0.06 $796.60 $796.34 0
    03:24 PM $796.55 Up $0.19 $796.55 $796.45 0
    03:23 PM $796.36 Down $ -0.02 $796.36 $796.29 0
    03:22 PM $796.38 Up $0.08 $796.38 $796.32 0
    03:21 PM $796.30 Down $ -0.09 $796.30 $796.24 0
    03:20 PM $796.39 Up $0.14 $796.39 $796.23 0
    03:19 PM $796.25 Up $0.11 $796.25 $796.22 0
    03:18 PM $796.14 Down $ -0.04 $796.15 $796.05 0
    03:17 PM $796.18 Down $ -0.07 $796.28 $796.18 0
    03:16 PM $796.25 Up $0.01 $796.25 $796.18 0
    03:15 PM $796.24 Up $0.03 $796.24 $796.08 0
    03:14 PM $796.21 Down $ -0.03 $796.30 $796.21 0
    03:13 PM $796.24 Up $0.07 $796.24 $796.12 0
    03:12 PM $796.17 Up $0.10 $796.17 $796.08 0
    03:11 PM $796.07 Down $ -0.22 $796.13 $796.07 0
    03:10 PM $796.29 Down $ -0.09 $796.41 $796.29 0
    03:09 PM $796.38 Up $0.07 $796.38 $796.22 0
    03:08 PM $796.31 Down $ -0.13 $796.41 $796.31 0
    03:07 PM $796.44 Down $ -0.03 $796.53 $796.40 0
    03:06 PM $796.47 Down $ -0.20 $796.67 $796.39 0
    03:05 PM $796.67 Up $0.23 $796.72 $796.58 0
    03:04 PM $796.44 Down $ -0.33 $796.81 $796.37 0
    03:03 PM $796.77 Up $0.03 $796.82 $796.69 0
    03:02 PM $796.74 Down $ -0.14 $796.87 $796.74 0
    03:01 PM $796.88 Down $ -0.18 $797.02 $796.88 0
    03:00 PM $797.06 Down $ -0.15 $797.20 $797.06 0
    02:59 PM $797.21 Up $0.13 $797.24 $797.09 0
    02:58 PM $797.08 Up $0.43 $797.08 $796.61 0
    02:57 PM $796.65 Down $ -0.45 $797.00 $796.65 0
    02:56 PM $797.10 Down $ -0.04 $797.12 $797.09 0
    02:55 PM $797.14 Up $0.29 $797.21 $797.08 0
    02:54 PM $796.85 Down $ -0.06 $796.90 $796.85 0
    02:53 PM $796.91 Up $0.01 $797.06 $796.91 0
    02:52 PM $796.90 Down $ -0.02 $796.95 $796.85 0
    02:51 PM $796.92 Up $0.17 $796.92 $796.80 0
    02:50 PM $796.75 Up $0.08 $796.87 $796.74 0
    02:49 PM $796.67 Up $0.02 $796.84 $796.67 0
    02:48 PM $796.65 Up $0.17 $796.69 $796.56 0
    02:47 PM $796.48 Up $0.06 $796.48 $796.35 0
    02:46 PM $796.42 Down $ -0.09 $796.55 $796.40 0
    02:45 PM $796.51 Down $ -0.04 $796.57 $796.50 0
    02:44 PM $796.55 Down $ -0.15 $796.79 $796.55 0
    02:43 PM $796.70 Up $0.29 $796.71 $796.36 0
    02:42 PM $796.41 Down $ -0.17 $796.61 $796.41 0
    02:41 PM $796.58 Up $0.23 $796.58 $796.37 0
    02:40 PM $796.35 Up $0.14 $796.42 $796.24 0
    02:39 PM $796.21 Down $ -0.36 $796.50 $796.21 0
    02:38 PM $796.57 Down $ -0.09 $796.63 $796.52 0
    02:37 PM $796.66 Down $ -0.10 $796.81 $796.66 0
    02:36 PM $796.76 Up $0.10 $796.76 $796.60 0
    02:35 PM $796.66 Up $0.00 $796.74 $796.66 0
    02:34 PM $796.66 Up $0.04 $796.66 $796.47 0
    02:33 PM $796.62 Up $0.17 $796.71 $796.62 0
    02:32 PM $796.45 Up $0.07 $796.63 $796.45 0
    02:31 PM $796.38 Up $0.00 $796.49 $796.38 0
    02:30 PM $796.38 Down $ -0.28 $796.61 $796.35 0
    02:29 PM $796.66 Down $ -0.21 $796.77 $796.66 0
    02:28 PM $796.87 Down $ -0.23 $797.05 $796.87 0
    02:27 PM $797.10 Down $ -0.05 $797.19 $797.10 0
    02:26 PM $797.15 Up $0.33 $797.15 $796.83 0
    02:25 PM $796.82 Down $ -0.09 $796.93 $796.82 0
    02:24 PM $796.91 Up $0.01 $796.91 $796.82 0
    02:23 PM $796.90 Up $0.10 $796.95 $796.84 0
    02:22 PM $796.80 Up $0.14 $796.89 $796.62 0
    02:21 PM $796.66 Down $ -0.24 $797.04 $796.66 0
    02:20 PM $796.90 Up $0.03 $796.94 $796.85 0
    02:19 PM $796.87 Up $0.18 $796.93 $796.81 0
    02:18 PM $796.69 Down $ -0.01 $796.69 $796.64 0
    02:17 PM $796.70 Up $0.02 $796.77 $796.70 0
    02:16 PM $796.68 Down $ -0.25 $796.83 $796.68 0
    02:15 PM $796.93 Up $0.04 $796.94 $796.90 0
    02:14 PM $796.89 Up $0.29 $796.89 $796.62 0
    02:13 PM $796.60 Down $ -0.08 $796.71 $796.58 0
    02:12 PM $796.68 Down $ -0.04 $796.68 $796.58 0
    02:11 PM $796.72 Up $0.14 $796.72 $796.61 0
    02:10 PM $796.58 Up $0.18 $796.58 $796.31 0
    02:09 PM $796.40 Up $0.23 $796.40 $796.09 0
    02:08 PM $796.17 Down $ -0.08 $796.26 $796.15 0
    02:07 PM $796.25 Up $0.11 $796.25 $796.08 0
    02:06 PM $796.14 Up $0.06 $796.18 $796.06 0
    02:05 PM $796.08 Down $ -0.14 $796.28 $796.08 0
    02:04 PM $796.22 Up $0.01 $796.22 $796.09 0
    02:03 PM $796.21 Down $ -0.10 $796.27 $796.12 0
    02:02 PM $796.31 Down $ -0.21 $796.52 $796.31 0
    02:01 PM $796.52 Up $0.25 $796.52 $796.30 0
    02:00 PM $796.27 Down $ -0.01 $796.32 $796.27 0
    01:59 PM $796.28 Down $ -0.16 $796.43 $796.28 0
    01:58 PM $796.44 Up $0.15 $796.44 $796.26 0
    01:57 PM $796.29 Up $0.23 $796.29 $796.05 0
    01:56 PM $796.06 Up $0.16 $796.06 $795.87 0
    01:55 PM $795.90 Down $ -0.19 $796.16 $795.90 0
    01:54 PM $796.09 Down $ -0.14 $796.14 $796.09 0
    01:53 PM $796.23 Up $0.32 $796.27 $795.88 0
    01:52 PM $795.91 Down $ -0.02 $796.05 $795.91 0
    01:51 PM $795.93 Down $ -0.06 $796.00 $795.93 0
    01:50 PM $795.99 Up $0.27 $795.99 $795.68 0
    01:49 PM $795.72 Up $0.02 $795.83 $795.72 0
    01:48 PM $795.70 Down $ -0.19 $795.79 $795.68 0
    01:47 PM $795.89 Up $0.04 $796.07 $795.89 0
    01:46 PM $795.85 Down $ -0.35 $795.87 $795.84 0
    01:45 PM $796.20 Up $0.01 $796.31 $796.14 0
    01:44 PM $796.19 Down $ -0.08 $796.29 $796.19 0
    01:43 PM $796.27 Up $0.37 $796.27 $796.07 0
    01:42 PM $795.90 Down $ -0.26 $796.24 $795.90 0
    01:41 PM $796.16 Down $ -0.02 $796.27 $796.16 0
    01:40 PM $796.18 Down $ -0.09 $796.22 $796.18 0
    01:39 PM $796.27 Down $ -0.05 $796.38 $796.25 0
    01:38 PM $796.32 Up $0.04 $796.33 $796.26 0
    01:37 PM $796.28 Down $ -0.04 $796.45 $796.27 0
    01:36 PM $796.32 Down $ -0.29 $796.70 $796.32 0
    01:35 PM $796.61 Down $ -0.08 $796.63 $796.60 0
    01:34 PM $796.69 Up $0.14 $796.69 $796.46 0
    01:33 PM $796.55 Up $0.01 $796.55 $796.44 0
    01:32 PM $796.54 Up $0.00 $796.54 $796.47 0
    01:31 PM $796.54 Down $ -0.05 $796.54 $796.50 0
    01:30 PM $796.59 Up $0.01 $796.59 $796.52 0
    01:29 PM $796.58 Up $0.06 $796.62 $796.49 0
    01:28 PM $796.52 Up $0.16 $796.66 $796.49 0
    01:27 PM $796.36 Up $0.19 $796.36 $795.79 0
    01:26 PM $796.17 Down $ -0.04 $796.21 $796.11 0
    01:25 PM $796.21 Up $0.25 $796.21 $795.98 0
    01:24 PM $795.96 Up $0.00 $795.96 $795.95 0
    01:23 PM $795.96 Up $0.04 $796.02 $795.92 0
    01:22 PM $795.92 Up $0.07 $795.92 $795.76 0
    01:21 PM $795.85 Up $0.22 $795.85 $795.70 0
    01:20 PM $795.63 Down $ -0.25 $795.77 $795.63 0
    01:19 PM $795.88 Down $ -0.14 $796.08 $795.88 0
    01:18 PM $796.02 Down $ -0.14 $796.18 $796.02 0
    01:17 PM $796.16 Down $ -0.13 $796.28 $796.06 0
    01:16 PM $796.29 Up $0.17 $796.34 $796.14 0
    01:15 PM $796.12 Down $ -0.07 $796.14 $796.00 0
    01:14 PM $796.19 Down $ -0.13 $796.30 $796.19 0
    01:13 PM $796.32 Up $0.11 $796.47 $796.28 0
    01:12 PM $796.21 Up $0.17 $796.21 $795.98 0
    01:11 PM $796.04 Down $ -0.03 $796.05 $795.98 0
    01:10 PM $796.07 Up $0.20 $796.09 $795.79 0
    01:09 PM $795.87 Up $0.11 $795.87 $795.71 0
    01:08 PM $795.76 Up $0.09 $795.76 $795.68 0
    01:07 PM $795.67 Down $ -0.03 $795.67 $795.58 0
    01:06 PM $795.70 Down $ -0.03 $795.74 $795.62 0
    01:05 PM $795.73 Down $ -0.13 $795.86 $795.73 0
    01:04 PM $795.86 Up $0.14 $795.86 $795.64 0
    01:03 PM $795.72 Up $0.04 $795.72 $795.67 0
    01:02 PM $795.68 Up $0.46 $795.70 $795.55 0
    01:01 PM $795.22 Down $ -0.19 $795.55 $795.22 0
    01:00 PM $795.41 Up $0.02 $795.43 $795.30 0
    12:59 PM $795.39 Down $ -0.25 $795.65 $795.39 0
    12:58 PM $795.64 Up $0.12 $795.64 $795.53 0
    12:57 PM $795.52 Up $0.33 $795.56 $795.25 0
    12:56 PM $795.19 Up $0.16 $795.19 $795.03 0
    12:55 PM $795.03 Up $0.15 $795.17 $795.03 0
    12:54 PM $794.88 Down $ -0.10 $794.97 $794.88 0
    12:53 PM $794.98 Down $ -0.22 $795.18 $794.98 0
    12:52 PM $795.20 Up $0.15 $795.21 $795.06 0
    12:51 PM $795.05 Up $0.37 $795.05 $794.70 0
    12:50 PM $794.68 Up $0.22 $794.68 $794.38 0
    12:49 PM $794.46 Down $ -0.21 $794.60 $794.46 0
    12:48 PM $794.67 Up $0.07 $794.83 $794.59 0
    12:47 PM $794.60 Up $0.14 $794.65 $794.57 0
    12:46 PM $794.46 Up $0.03 $794.46 $794.34 0
    12:45 PM $794.43 Up $0.03 $794.46 $794.33 0
    12:44 PM $794.40 Up $0.02 $794.44 $794.32 0
    12:43 PM $794.38 Up $0.06 $794.42 $794.27 0
    12:42 PM $794.32 Down $ -0.19 $794.48 $794.32 0
    12:41 PM $794.51 Up $0.10 $794.62 $794.51 0
    12:40 PM $794.41 Down $ -0.02 $794.53 $794.41 0
    12:39 PM $794.43 Down $ -0.02 $794.43 $794.36 0
    12:38 PM $794.45 Down $ -0.10 $794.74 $794.45 0
    12:37 PM $794.55 Up $0.28 $794.55 $794.34 0
    12:36 PM $794.27 Down $ -0.09 $794.41 $794.24 0
    12:35 PM $794.36 Up $0.06 $794.36 $794.23 0
    12:34 PM $794.30 Up $0.11 $794.30 $794.10 0
    12:33 PM $794.19 Down $ -0.60 $794.63 $794.19 0
    12:32 PM $794.79 Up $0.23 $794.79 $794.55 0
    12:31 PM $794.56 Up $0.03 $794.60 $794.51 0
    12:30 PM $794.53 Up $0.09 $794.59 $794.50 0
    12:29 PM $794.44 Down $ -0.21 $794.59 $794.39 0
    12:28 PM $794.65 Down $ -0.25 $794.85 $794.65 0
    12:27 PM $794.90 Up $0.15 $794.91 $794.69 0
    12:26 PM $794.75 Down $ -0.11 $794.75 $794.74 0
    12:25 PM $794.86 Up $0.23 $794.86 $794.72 0
    12:24 PM $794.63 Down $ -0.14 $794.82 $794.58 0
    12:23 PM $794.77 Up $0.25 $794.79 $794.43 0
    12:22 PM $794.52 Up $0.10 $794.54 $794.28 0
    12:21 PM $794.42 Down $ -0.55 $795.00 $794.42 0
    12:20 PM $794.97 Down $ -0.23 $795.11 $794.88 0
    12:19 PM $795.20 Up $0.05 $795.20 $795.13 0
    12:18 PM $795.15 Up $0.15 $795.15 $795.00 0
    12:17 PM $795.00 Down $ -0.25 $795.36 $795.00 0
    12:16 PM $795.25 Down $ -0.32 $795.54 $795.25 0
    12:15 PM $795.57 Up $0.25 $795.57 $795.33 0
    12:14 PM $795.32 Down $ -0.19 $795.50 $795.29 0
    12:13 PM $795.51 Up $0.25 $795.51 $795.33 0
    12:12 PM $795.26 Up $0.21 $795.26 $795.20 0
    12:11 PM $795.05 Up $0.01 $795.05 $794.79 0
    12:10 PM $795.04 Up $0.20 $795.04 $794.82 0
    12:09 PM $794.84 Up $0.19 $794.84 $794.53 0
    12:08 PM $794.65 Down $ -0.38 $794.88 $794.65 0
    12:07 PM $795.03 Up $0.16 $795.11 $794.76 0
    12:06 PM $794.87 Down $ -0.32 $794.90 $794.83 0
    12:05 PM $795.19 Up $0.02 $795.32 $795.19 0
    12:04 PM $795.17 Up $0.41 $795.24 $795.16 0
    12:03 PM $794.76 Up $0.01 $794.76 $794.71 0
    12:02 PM $794.75 Down $ -0.05 $794.83 $794.75 0
    12:01 PM $794.80 Down $ -0.11 $794.87 $794.77 0
    12:00 PM $794.91 Up $0.23 $794.91 $794.60 0
    11:59 AM $794.68 Up $0.06 $794.68 $794.61 0
    11:58 AM $794.62 Down $ -0.08 $794.83 $794.62 0
    11:57 AM $794.70 Up $0.05 $794.76 $794.66 0
    11:56 AM $794.65 Down $ -0.20 $794.87 $794.65 0
    11:55 AM $794.85 Up $0.21 $794.85 $794.70 0
    11:54 AM $794.64 Up $0.33 $794.64 $794.40 0
    11:53 AM $794.31 Up $0.19 $794.31 $794.20 0
    11:52 AM $794.12 Up $0.11 $794.12 $793.98 0
    11:51 AM $794.01 Up $0.12 $794.08 $793.93 0
    11:50 AM $793.89 Down $ -0.23 $794.12 $793.89 0
    11:49 AM $794.12 Up $0.13 $794.19 $794.12 0
    11:48 AM $793.99 Down $ -0.12 $794.17 $793.98 0
    11:47 AM $794.11 Down $ -0.26 $794.24 $794.11 0
    11:46 AM $794.37 Down $ -0.28 $794.43 $794.34 0
    11:45 AM $794.65 Up $0.07 $794.77 $794.65 0
    11:44 AM $794.58 Up $0.15 $794.59 $794.55 0
    11:43 AM $794.43 Down $ -0.09 $794.51 $794.43 0
    11:42 AM $794.52 Down $ -0.07 $794.63 $794.52 0
    11:41 AM $794.59 Down $ -0.22 $794.77 $794.58 0
    11:40 AM $794.81 Down $ -0.29 $794.87 $794.81 0
    11:39 AM $795.10 Up $0.05 $795.10 $794.87 0
    11:38 AM $795.05 Down $ -0.33 $795.33 $795.05 0
    11:37 AM $795.38 Down $ -0.07 $795.38 $795.29 0
    11:36 AM $795.45 Up $0.15 $795.46 $795.44 0
    11:35 AM $795.30 Up $0.04 $795.32 $795.26 0
    11:34 AM $795.26 Down $ -0.03 $795.33 $795.24 0
    11:33 AM $795.29 Up $0.46 $795.29 $794.93 0
    11:32 AM $794.83 Down $ -0.06 $794.92 $794.77 0
    11:31 AM $794.89 Down $ -0.18 $795.06 $794.89 0
    11:30 AM $795.07 Down $ -0.36 $795.13 $794.98 0
    11:29 AM $795.43 Up $0.16 $795.43 $795.26 0
    11:28 AM $795.27 Up $0.34 $795.27 $795.11 0
    11:27 AM $794.93 Down $ -0.03 $794.96 $794.90 0
    11:26 AM $794.96 Up $0.10 $794.96 $794.86 0
    11:25 AM $794.86 Up $0.03 $794.86 $794.80 0
    11:24 AM $794.83 Up $0.19 $794.83 $794.69 0
    11:23 AM $794.64 Up $0.00 $794.64 $794.55 0
    11:22 AM $794.64 Down $ -0.12 $794.77 $794.64 0
    11:21 AM $794.76 Down $ -0.19 $794.81 $794.69 0
    11:20 AM $794.95 Down $ -0.31 $795.13 $794.95 0
    11:19 AM $795.26 Up $0.44 $795.26 $794.76 0
    11:18 AM $794.82 Down $ -0.10 $794.95 $794.82 0
    11:17 AM $794.92 Down $ -0.09 $794.93 $794.89 0
    11:16 AM $795.01 Up $0.02 $795.04 $795.00 0
    11:15 AM $794.99 Down $ -0.14 $794.99 $794.96 0
    11:14 AM $795.13 Down $ -0.14 $795.39 $795.08 0
    11:13 AM $795.27 Up $0.37 $795.27 $795.14 0
    11:12 AM $794.90 Down $ -0.19 $795.29 $794.90 0
    11:11 AM $795.09 Down $ -0.12 $795.33 $795.09 0
    11:10 AM $795.21 Down $ -0.03 $795.30 $795.20 0
    11:09 AM $795.24 Down $ -0.32 $795.76 $795.24 0
    11:08 AM $795.56 Up $0.05 $795.65 $795.56 0
    11:07 AM $795.51 Down $ -0.23 $795.72 $795.51 0
    11:06 AM $795.74 Down $ -0.16 $795.93 $795.74 0
    11:05 AM $795.90 Down $ -0.10 $796.02 $795.90 0
    11:04 AM $796.00 Up $1.15 $796.01 $795.89 0
    11:03 AM $794.85 Down $ -0.78 $795.39 $794.85 0
    11:02 AM $795.63 Up $0.26 $795.63 $795.32 0
    11:01 AM $795.37 Down $ -0.17 $795.62 $795.37 0
    11:00 AM $795.54 Down $ -0.10 $795.88 $795.54 0
    10:59 AM $795.64 Down $ -0.11 $795.72 $795.49 0
    10:58 AM $795.75 Down $ -0.07 $795.84 $795.75 0
    10:57 AM $795.82 Down $ -0.11 $795.97 $795.74 0
    10:56 AM $795.93 Down $ -0.40 $796.15 $795.93 0
    10:55 AM $796.33 Up $0.13 $796.43 $796.25 0
    10:54 AM $796.20 Down $ -0.19 $796.21 $796.15 0
    10:53 AM $796.39 Up $0.09 $796.39 $796.26 0
    10:52 AM $796.30 Down $ -0.15 $796.55 $796.26 0
    10:51 AM $796.45 Up $0.20 $796.45 $796.34 0
    10:50 AM $796.25 Down $ -0.11 $796.49 $796.18 0
    10:49 AM $796.36 Up $0.31 $796.36 $796.22 0
    10:48 AM $796.05 Down $ -0.05 $796.15 $796.05 0
    10:47 AM $796.10 Up $0.49 $796.10 $795.73 0
    10:46 AM $795.61 Down $ -0.16 $796.01 $795.61 0
    10:45 AM $795.77 Down $ -0.15 $795.88 $795.72 0
    10:44 AM $795.92 Up $0.09 $795.98 $795.77 0
    10:43 AM $795.83 Down $ -0.21 $796.04 $795.67 0
    10:42 AM $796.04 Down $ -0.10 $796.06 $795.98 0
    10:41 AM $796.14 Up $0.16 $796.14 $795.94 0
    10:40 AM $795.98 Down $ -0.31 $796.34 $795.97 0
    10:39 AM $796.29 Down $ -0.33 $796.43 $796.27 0
    10:38 AM $796.62 Up $0.43 $796.62 $796.12 0
    10:37 AM $796.19 Down $ -0.11 $796.32 $796.18 0
    10:36 AM $796.30 Up $0.15 $796.30 $796.10 0
    10:35 AM $796.15 Down $ -0.01 $796.22 $796.15 0
    10:34 AM $796.16 Up $0.30 $796.16 $796.00 0
    10:33 AM $795.86 Down $ -0.29 $796.11 $795.84 0
    10:32 AM $796.15 Up $0.17 $796.15 $795.99 0
    10:31 AM $795.98 Up $0.36 $795.98 $795.69 0
    10:30 AM $795.62 Down $ -0.08 $795.77 $795.59 0
    10:29 AM $795.70 Down $ -0.13 $795.91 $795.70 0
    10:28 AM $795.83 Up $0.30 $795.83 $795.58 0
    10:27 AM $795.53 Down $ -0.18 $795.53 $795.47 0
    10:26 AM $795.71 Down $ -0.06 $795.71 $795.52 0
    10:25 AM $795.77 Up $0.20 $795.92 $795.68 0
    10:24 AM $795.57 Down $ -0.20 $795.65 $795.57 0
    10:23 AM $795.77 Up $0.20 $795.77 $795.61 0
    10:22 AM $795.57 Down $ -0.14 $795.78 $795.54 0
    10:21 AM $795.71 Down $ -0.50 $796.13 $795.71 0
    10:20 AM $796.21 Up $0.18 $796.21 $796.01 0
    10:19 AM $796.03 Down $ -0.12 $796.19 $795.98 0
    10:18 AM $796.15 Down $ -0.04 $796.21 $796.02 0
    10:17 AM $796.19 Down $ -0.14 $796.37 $796.19 0
    10:16 AM $796.33 Up $0.24 $796.33 $796.10 0
    10:15 AM $796.09 Up $0.27 $796.33 $796.09 0
    10:14 AM $795.82 Down $ -0.34 $795.95 $795.82 0
    10:13 AM $796.16 Up $0.35 $796.16 $795.73 0
    10:12 AM $795.81 Up $0.61 $795.81 $795.05 0
    10:11 AM $795.20 Down $ -0.23 $795.23 $795.18 0
    10:10 AM $795.43 Down $ -0.19 $795.63 $795.43 0
    10:09 AM $795.62 Up $0.38 $795.64 $795.38 0
    10:08 AM $795.24 Up $0.09 $795.24 $795.08 0
    10:07 AM $795.15 Up $0.48 $795.15 $794.99 0
    10:06 AM $794.67 Down $ -0.03 $795.04 $794.67 0
    10:05 AM $794.70 Down $ -0.40 $795.32 $794.70 0
    10:04 AM $795.10 Up $0.40 $795.10 $794.73 0
    10:03 AM $794.70 Up $0.36 $794.70 $794.27 0
    10:02 AM $794.34 Down $ -0.11 $794.50 $794.34 0
    10:01 AM $794.45 Up $0.09 $794.45 $794.28 0
    10:00 AM $794.36 Down $ -0.24 $794.57 $794.36 0
    09:59 AM $794.60 Down $ -0.10 $794.77 $794.56 0
    09:58 AM $794.70 Up $0.08 $794.89 $794.70 0
    09:57 AM $794.62 Down $ -0.24 $795.15 $794.62 0
    09:56 AM $794.86 Up $0.11 $794.90 $794.80 0
    09:55 AM $794.75 Up $0.15 $794.84 $794.61 0
    09:54 AM $794.60 Up $0.53 $794.65 $794.49 0
    09:53 AM $794.07 Down $ -0.17 $794.33 $794.07 0
    09:52 AM $794.24 Down $ -0.09 $794.34 $794.21 0
    09:51 AM $794.33 Up $0.43 $794.33 $793.58 0
    09:50 AM $793.90 Down $ -0.16 $793.96 $793.87 0
    09:49 AM $794.06 Up $0.55 $794.06 $793.63 0
    09:48 AM $793.51 Up $0.25 $793.51 $793.35 0
    09:47 AM $793.26 Up $0.07 $793.26 $793.19 0
    09:46 AM $793.19 Down $ -0.12 $793.25 $793.19 0
    09:45 AM $793.31 Down $ -0.10 $793.53 $793.31 0
    09:44 AM $793.41 Down $ -0.36 $793.81 $793.41 0
    09:43 AM $793.77 Down $ -0.35 $794.03 $793.77 0
    09:42 AM $794.12 Up $0.08 $794.12 $793.88 0
    09:41 AM $794.04 Down $ -0.05 $794.26 $794.04 0
    09:40 AM $794.09 Up $0.06 $794.18 $793.93 0
    09:39 AM $794.03 Up $0.09 $794.14 $793.94 0
    09:38 AM $793.94 Down $ -0.07 $794.29 $793.94 0
    09:37 AM $794.01 Down $ -0.14 $794.01 $793.87 0
    09:36 AM $794.15 Down $ -0.22 $794.26 $794.15 0
    09:35 AM $794.37 Down $ -0.06 $794.40 $793.99 0
    09:34 AM $794.43 Down $ -0.25 $794.64 $794.43 0
    09:33 AM $794.68 Up $0.16 $794.68 $794.39 0
    09:32 AM $794.52 Down $ -0.44 $794.72 $794.52 0
    09:31 AM $794.96 Up $0.19 $795.20 $794.75 0
    09:30 AM $794.77 Up $3.41 $795.38 $794.34 0
    Previous close $791.36

    One month history

    Date Closing Opening High Low Volume
    12-12-2017 $797.71 $794.60 $797.71 $794.10 0
    11-12-2017 $791.36 $791.74 $791.96 $789.41 0
    08-12-2017 $792.96 $791.67 $794.68 $791.08 0
    07-12-2017 $787.62 $786.24 $787.62 $784.42 0
    06-12-2017 $783.66 $780.63 $784.26 $780.26 0
    05-12-2017 $783.94 $780.95 $783.94 $780.11 0
    04-12-2017 $787.44 $788.77 $789.13 $785.37 0
    01-12-2017 $789.00 $786.20 $789.38 $785.02 0
    30-11-2017 $788.89 $786.96 $788.94 $785.98 0
    29-11-2017 $779.84 $783.90 $784.22 $777.48 0
    28-11-2017 $791.70 $795.15 $795.20 $791.13 0
    27-11-2017 $795.39 $793.91 $795.53 $792.18 0
    24-11-2017 $794.01 $793.12 $794.08 $791.44 0
    23-11-2017 $792.78 $791.25 $792.78 $790.15 0
    22-11-2017 $791.49 $791.08 $793.64 $790.05 0
    21-11-2017 $794.55 $790.68 $794.55 $790.56 0
    20-11-2017 $794.13 $794.16 $795.15 $792.85 0
    17-11-2017 $799.35 $797.89 $799.81 $796.90 0
    16-11-2017 $792.36 $788.37 $792.36 $788.27 0
    15-11-2017 $791.62 $791.69 $792.30 $787.92 0
    14-11-2017 $794.95 $789.71 $795.31 $789.47 0
    13-11-2017 $802.75 $800.03 $802.86 $799.42 0
    10-11-2017 $796.48 $791.09 $796.72 $790.10 0
    09-11-2017 $793.28 $790.81 $793.76 $790.37 0
    08-11-2017 $794.79 $794.02 $796.79 $793.64 0
    07-11-2017 $796.59 $794.81 $797.58 $794.60 0
    06-11-2017 $795.60 $796.73 $796.87 $792.64 0
    03-11-2017 $791.98 $790.24 $792.05 $789.30 0
    02-11-2017 $793.25 $792.44 $794.02 $791.98 0
    01-11-2017 $789.34 $789.75 $789.93 $788.23 0
    Graphs are not available, please refer to the detailed table
    Back to top