Print

QS&P/TSX Venture Composite Index

Find a quote

S&P/TSX Venture Composite Index

802.39 -1.28 (-0.16 %)

Delayed : 2017/05/24 16:36:36

Volume 76,901,696
Previous close $803.67
Opening $805.39
Price Ask $816.26
Bid $789.07
Size Vendeur 0
Acheteur 0
Today High $805.59
Low $799.69
52 Weeks High $849.23
Low $667.24

Intraday history

Hour Last Change High Low Volume
04:00 PM $802.39 $0.46 $802.39 $802.39 0
03:59 PM $801.93 $ -0.10 $802.22 $801.93 0
03:58 PM $802.03 $0.16 $802.03 $801.94 0
03:57 PM $801.87 $0.45 $801.96 $801.75 0
03:56 PM $801.42 $ -0.54 $801.67 $801.42 0
03:55 PM $801.96 $ -0.04 $802.09 $801.96 0
03:54 PM $802.00 $0.23 $802.00 $801.74 0
03:53 PM $801.77 $0.27 $801.77 $801.45 0
03:52 PM $801.50 $ -0.11 $801.61 $801.49 0
03:51 PM $801.61 $0.17 $801.68 $801.55 0
03:50 PM $801.44 $0.75 $801.44 $800.73 0
03:49 PM $800.69 $ -0.27 $800.80 $800.69 0
03:48 PM $800.96 $0.20 $800.96 $800.65 0
03:47 PM $800.76 $ -0.38 $801.02 $800.76 0
03:46 PM $801.14 $0.02 $801.31 $801.14 0
03:45 PM $801.12 $0.06 $801.12 $801.04 0
03:44 PM $801.06 $ -0.04 $801.08 $801.00 0
03:43 PM $801.10 $ -0.20 $801.15 $801.09 0
03:42 PM $801.30 $ -0.10 $801.46 $801.26 0
03:41 PM $801.40 $ -0.28 $801.77 $801.40 0
03:40 PM $801.68 $0.09 $801.68 $801.54 0
03:39 PM $801.59 $ -0.03 $801.61 $801.49 0
03:38 PM $801.62 $ -0.07 $801.72 $801.62 0
03:37 PM $801.69 $0.07 $801.80 $801.69 0
03:36 PM $801.62 $ -0.31 $801.93 $801.62 0
03:35 PM $801.93 $0.28 $801.93 $801.69 0
03:34 PM $801.65 $0.21 $801.68 $801.63 0
03:33 PM $801.44 $0.00 $801.48 $801.44 0
03:32 PM $801.44 $0.07 $801.44 $801.30 0
03:31 PM $801.37 $0.14 $801.37 $801.22 0
03:30 PM $801.23 $0.55 $801.23 $800.66 0
03:29 PM $800.68 $0.48 $800.68 $800.51 0
03:28 PM $800.20 $ -0.03 $800.23 $800.18 0
03:27 PM $800.23 $0.02 $800.28 $800.19 0
03:26 PM $800.21 $ -0.07 $800.29 $800.21 0
03:25 PM $800.28 $0.08 $800.37 $800.28 0
03:24 PM $800.20 $ -0.11 $800.30 $800.20 0
03:23 PM $800.31 $ -0.03 $800.31 $800.31 0
03:22 PM $800.34 $0.02 $800.38 $800.32 0
03:21 PM $800.32 $ -0.16 $800.49 $800.32 0
03:20 PM $800.48 $ -0.03 $800.53 $800.44 0
03:19 PM $800.51 $0.00 $800.51 $800.51 0
03:18 PM $800.51 $ -0.02 $800.56 $800.51 0
03:17 PM $800.53 $0.01 $800.62 $800.53 0
03:16 PM $800.52 $ -0.11 $800.63 $800.52 0
03:15 PM $800.63 $0.04 $800.64 $800.59 0
03:14 PM $800.59 $0.16 $800.59 $800.45 0
03:13 PM $800.43 $0.02 $800.43 $800.40 0
03:12 PM $800.41 $ -0.06 $800.43 $800.33 0
03:11 PM $800.47 $0.09 $800.47 $800.28 0
03:10 PM $800.38 $0.15 $800.38 $800.27 0
03:09 PM $800.23 $ -0.10 $800.40 $800.23 0
03:08 PM $800.33 $ -0.06 $800.39 $800.33 0
03:07 PM $800.39 $0.13 $800.39 $800.26 0
03:06 PM $800.26 $0.07 $800.26 $800.15 0
03:05 PM $800.19 $ -0.01 $800.20 $800.12 0
03:04 PM $800.20 $ -0.07 $800.20 $800.17 0
03:03 PM $800.27 $ -0.03 $800.34 $800.27 0
03:02 PM $800.30 $0.05 $800.31 $800.13 0
03:01 PM $800.25 $ -0.07 $800.32 $800.25 0
03:00 PM $800.32 $ -0.06 $800.36 $800.32 0
02:59 PM $800.38 $0.16 $800.38 $800.18 0
02:58 PM $800.22 $ -0.03 $800.27 $800.19 0
02:57 PM $800.25 $0.14 $800.25 $800.09 0
02:56 PM $800.11 $ -0.03 $800.13 $800.11 0
02:55 PM $800.14 $0.01 $800.14 $800.10 0
02:54 PM $800.13 $ -0.18 $800.35 $800.13 0
02:53 PM $800.31 $ -0.08 $800.32 $800.31 0
02:52 PM $800.39 $ -0.13 $800.48 $800.39 0
02:51 PM $800.52 $0.01 $800.54 $800.48 0
02:50 PM $800.51 $0.12 $800.51 $800.44 0
02:49 PM $800.39 $0.01 $800.44 $800.39 0
02:48 PM $800.38 $ -0.21 $800.47 $800.38 0
02:47 PM $800.59 $ -0.10 $800.68 $800.59 0
02:46 PM $800.69 $0.05 $800.69 $800.63 0
02:45 PM $800.64 $ -0.07 $800.69 $800.64 0
02:44 PM $800.71 $ -0.14 $800.73 $800.71 0
02:43 PM $800.85 $ -0.01 $800.91 $800.84 0
02:42 PM $800.86 $ -0.07 $800.91 $800.82 0
02:41 PM $800.93 $ -0.07 $800.93 $800.91 0
02:40 PM $801.00 $0.01 $801.00 $801.00 0
02:39 PM $800.99 $0.06 $801.07 $800.95 0
02:38 PM $800.93 $0.13 $800.99 $800.93 0
02:37 PM $800.80 $0.20 $800.85 $800.74 0
02:36 PM $800.60 $0.09 $800.60 $800.56 0
02:35 PM $800.51 $0.12 $800.51 $800.41 0
02:34 PM $800.39 $ -0.19 $800.56 $800.39 0
02:33 PM $800.58 $0.27 $800.58 $800.49 0
02:32 PM $800.31 $ -0.16 $800.42 $800.31 0
02:31 PM $800.47 $0.00 $800.50 $800.47 0
02:30 PM $800.47 $0.03 $800.47 $800.44 0
02:29 PM $800.44 $0.01 $800.44 $800.43 0
02:28 PM $800.43 $ -0.28 $800.56 $800.43 0
02:27 PM $800.71 $0.05 $800.75 $800.70 0
02:26 PM $800.66 $0.00 $800.66 $800.60 0
02:25 PM $800.66 $0.03 $800.68 $800.60 0
02:24 PM $800.63 $ -0.07 $800.64 $800.63 0
02:23 PM $800.70 $0.01 $800.70 $800.62 0
02:22 PM $800.69 $0.00 $800.69 $800.65 0
02:21 PM $800.69 $0.09 $800.69 $800.52 0
02:20 PM $800.60 $ -0.13 $800.70 $800.60 0
02:19 PM $800.73 $0.11 $800.73 $800.65 0
02:18 PM $800.62 $0.21 $800.62 $800.52 0
02:17 PM $800.41 $ -0.15 $800.56 $800.41 0
02:16 PM $800.56 $ -0.09 $800.58 $800.56 0
02:15 PM $800.65 $0.10 $800.65 $800.58 0
02:14 PM $800.55 $0.17 $800.62 $800.45 0
02:13 PM $800.38 $0.03 $800.38 $800.35 0
02:12 PM $800.35 $ -0.01 $800.38 $800.35 0
02:11 PM $800.36 $ -0.12 $800.38 $800.36 0
02:10 PM $800.48 $0.04 $800.48 $800.44 0
02:09 PM $800.44 $ -0.01 $800.51 $800.44 0
02:08 PM $800.45 $ -0.23 $800.73 $800.45 0
02:07 PM $800.68 $ -0.07 $800.72 $800.68 0
02:06 PM $800.75 $0.02 $800.81 $800.72 0
02:05 PM $800.73 $0.13 $800.74 $800.69 0
02:04 PM $800.60 $ -0.22 $800.85 $800.60 0
02:03 PM $800.82 $0.69 $800.84 $800.17 0
02:02 PM $800.13 $0.01 $800.14 $800.11 0
02:01 PM $800.12 $ -0.08 $800.13 $800.12 0
02:00 PM $800.20 $ -0.04 $800.20 $799.88 0
01:59 PM $800.24 $0.00 $800.24 $800.24 0
01:58 PM $800.24 $0.06 $800.24 $800.16 0
01:57 PM $800.18 $0.08 $800.18 $800.10 0
01:56 PM $800.10 $0.13 $800.10 $800.01 0
01:55 PM $799.97 $0.05 $799.97 $799.97 0
01:54 PM $799.92 $ -0.23 $800.09 $799.92 0
01:53 PM $800.15 $ -0.09 $800.15 $800.07 0
01:52 PM $800.24 $0.12 $800.24 $800.16 0
01:51 PM $800.12 $ -0.04 $800.20 $800.12 0
01:50 PM $800.16 $0.01 $800.16 $800.05 0
01:49 PM $800.15 $0.09 $800.25 $800.15 0
01:48 PM $800.06 $0.11 $800.06 $799.95 0
01:47 PM $799.95 $ -0.14 $800.03 $799.95 0
01:46 PM $800.09 $ -0.07 $800.11 $800.09 0
01:45 PM $800.16 $0.22 $800.21 $800.16 0
01:44 PM $799.94 $ -0.05 $799.99 $799.90 0
01:43 PM $799.99 $0.21 $799.99 $799.78 0
01:42 PM $799.78 $0.09 $799.78 $799.72 0
01:41 PM $799.69 $ -0.04 $799.73 $799.69 0
01:40 PM $799.73 $ -0.07 $799.80 $799.73 0
01:39 PM $799.80 $ -0.35 $799.80 $799.69 0
01:38 PM $800.15 $0.02 $800.15 $800.14 0
01:37 PM $800.13 $0.00 $800.18 $800.13 0
01:36 PM $800.13 $0.09 $800.13 $800.04 0
01:35 PM $800.04 $ -0.08 $800.19 $800.04 0
01:34 PM $800.12 $0.07 $800.12 $800.03 0
01:33 PM $800.05 $0.05 $800.05 $800.00 0
01:32 PM $800.00 $ -0.02 $800.01 $799.98 0
01:31 PM $800.02 $0.00 $800.03 $799.96 0
01:30 PM $800.02 $ -0.07 $800.13 $800.02 0
01:29 PM $800.09 $0.12 $800.09 $799.97 0
01:28 PM $799.97 $ -0.10 $800.10 $799.97 0
01:27 PM $800.07 $ -0.20 $800.20 $800.07 0
01:26 PM $800.27 $ -0.01 $800.31 $800.27 0
01:25 PM $800.28 $ -0.15 $800.34 $800.28 0
01:24 PM $800.43 $ -0.02 $800.45 $800.40 0
01:23 PM $800.45 $ -0.13 $800.57 $800.45 0
01:22 PM $800.58 $0.10 $800.58 $800.48 0
01:21 PM $800.48 $0.00 $800.49 $800.47 0
01:20 PM $800.48 $0.00 $800.48 $800.48 0
01:19 PM $800.48 $0.01 $800.48 $800.45 0
01:18 PM $800.47 $0.19 $800.47 $800.24 0
01:17 PM $800.28 $ -0.12 $800.40 $800.28 0
01:16 PM $800.40 $0.09 $800.40 $800.31 0
01:15 PM $800.31 $ -0.10 $800.33 $800.31 0
01:14 PM $800.41 $0.10 $800.41 $800.31 0
01:13 PM $800.31 $ -0.33 $800.70 $800.26 0
01:12 PM $800.64 $0.03 $800.66 $800.61 0
01:11 PM $800.61 $0.09 $800.61 $800.52 0
01:10 PM $800.52 $0.00 $800.58 $800.45 0
01:09 PM $800.52 $0.00 $800.52 $800.52 0
01:08 PM $800.52 $0.20 $800.52 $800.45 0
01:07 PM $800.32 $0.01 $800.32 $800.31 0
01:06 PM $800.31 $0.04 $800.33 $800.29 0
01:05 PM $800.27 $ -0.10 $800.34 $800.27 0
01:04 PM $800.37 $0.01 $800.37 $800.32 0
01:03 PM $800.36 $0.00 $800.36 $800.36 0
01:02 PM $800.36 $0.12 $800.36 $800.26 0
01:01 PM $800.24 $0.00 $800.24 $800.24 0
01:00 PM $800.24 $0.08 $800.24 $800.13 0
12:59 PM $800.16 $ -0.21 $800.32 $800.16 0
12:58 PM $800.37 $ -0.16 $800.55 $800.37 0
12:57 PM $800.53 $ -0.14 $800.67 $800.53 0
12:56 PM $800.67 $0.08 $800.69 $800.53 0
12:55 PM $800.59 $0.04 $800.61 $800.57 0
12:54 PM $800.55 $ -0.07 $800.63 $800.55 0
12:53 PM $800.62 $0.10 $800.62 $800.52 0
12:52 PM $800.52 $0.00 $800.52 $800.52 0
12:51 PM $800.52 $ -0.01 $800.56 $800.52 0
12:50 PM $800.53 $ -0.05 $800.56 $800.52 0
12:49 PM $800.58 $ -0.06 $800.72 $800.58 0
12:48 PM $800.64 $ -0.14 $800.75 $800.64 0
12:47 PM $800.78 $0.07 $800.78 $800.78 0
12:46 PM $800.71 $0.07 $800.85 $800.67 0
12:45 PM $800.64 $ -0.03 $800.67 $800.64 0
12:44 PM $800.67 $0.03 $800.67 $800.64 0
12:43 PM $800.64 $0.00 $800.66 $800.64 0
12:42 PM $800.64 $ -0.04 $800.71 $800.64 0
12:41 PM $800.68 $0.11 $800.74 $800.59 0
12:40 PM $800.57 $0.14 $800.57 $800.40 0
12:39 PM $800.43 $ -0.02 $800.45 $800.43 0
12:38 PM $800.45 $0.02 $800.45 $800.43 0
12:37 PM $800.43 $0.11 $800.43 $800.38 0
12:36 PM $800.32 $0.13 $800.32 $800.19 0
12:35 PM $800.19 $ -0.04 $800.28 $800.19 0
12:34 PM $800.23 $0.04 $800.23 $800.16 0
12:33 PM $800.19 $0.09 $800.23 $800.19 0
12:32 PM $800.10 $0.01 $800.11 $800.10 0
12:31 PM $800.09 $ -0.05 $800.14 $800.09 0
12:30 PM $800.14 $0.02 $800.14 $800.10 0
12:29 PM $800.12 $ -0.03 $800.12 $800.12 0
12:28 PM $800.15 $0.02 $800.21 $800.10 0
12:27 PM $800.13 $ -0.10 $800.17 $800.13 0
12:26 PM $800.23 $ -0.25 $800.48 $800.23 0
12:25 PM $800.48 $ -0.17 $800.65 $800.46 0
12:24 PM $800.65 $0.13 $800.71 $800.59 0
12:23 PM $800.52 $0.34 $800.56 $800.38 0
12:22 PM $800.18 $ -0.07 $800.30 $800.18 0
12:21 PM $800.25 $ -0.37 $800.41 $800.16 0
12:20 PM $800.62 $0.00 $800.65 $800.62 0
12:19 PM $800.62 $0.08 $800.62 $800.58 0
12:18 PM $800.54 $0.08 $800.54 $800.40 0
12:17 PM $800.46 $ -0.14 $800.72 $800.46 0
12:16 PM $800.60 $0.12 $800.60 $800.55 0
12:15 PM $800.48 $ -0.07 $800.50 $800.48 0
12:14 PM $800.55 $0.07 $800.55 $800.48 0
12:13 PM $800.48 $0.05 $800.48 $800.45 0
12:12 PM $800.43 $0.03 $800.43 $800.35 0
12:11 PM $800.40 $ -0.28 $800.58 $800.40 0
12:10 PM $800.68 $ -0.01 $800.74 $800.68 0
12:09 PM $800.69 $ -0.29 $800.98 $800.69 0
12:08 PM $800.98 $ -0.12 $800.98 $800.98 0
12:07 PM $801.10 $ -0.12 $801.12 $801.10 0
12:06 PM $801.22 $0.16 $801.22 $801.06 0
12:05 PM $801.06 $0.00 $801.06 $801.06 0
12:04 PM $801.06 $0.07 $801.06 $800.98 0
12:03 PM $800.99 $ -0.10 $801.09 $800.99 0
12:02 PM $801.09 $ -0.11 $801.20 $801.03 0
12:01 PM $801.20 $0.04 $801.20 $801.09 0
12:00 PM $801.16 $0.06 $801.23 $801.16 0
11:59 AM $801.10 $ -0.06 $801.12 $801.04 0
11:58 AM $801.16 $ -0.08 $801.23 $801.16 0
11:57 AM $801.24 $0.03 $801.27 $801.24 0
11:56 AM $801.21 $ -0.04 $801.31 $801.21 0
11:55 AM $801.25 $ -0.08 $801.43 $801.25 0
11:54 AM $801.33 $0.05 $801.39 $801.33 0
11:53 AM $801.28 $ -0.03 $801.28 $801.17 0
11:52 AM $801.31 $ -0.07 $801.33 $801.30 0
11:51 AM $801.38 $0.09 $801.38 $801.34 0
11:50 AM $801.29 $ -0.01 $801.30 $801.22 0
11:49 AM $801.30 $ -0.12 $801.34 $801.30 0
11:48 AM $801.42 $0.15 $801.42 $801.37 0
11:47 AM $801.27 $ -0.05 $801.27 $801.24 0
11:46 AM $801.32 $ -0.27 $801.53 $801.32 0
11:45 AM $801.59 $ -0.26 $801.84 $801.59 0
11:44 AM $801.85 $ -0.15 $801.98 $801.85 0
11:43 AM $802.00 $0.15 $802.00 $801.85 0
11:42 AM $801.85 $ -0.18 $801.95 $801.85 0
11:41 AM $802.03 $0.01 $802.03 $801.94 0
11:40 AM $802.02 $ -0.19 $802.14 $802.02 0
11:39 AM $802.21 $ -0.50 $802.69 $802.21 0
11:38 AM $802.71 $ -0.13 $802.71 $802.58 0
11:37 AM $802.84 $ -0.03 $802.90 $802.84 0
11:36 AM $802.87 $0.10 $802.95 $802.87 0
11:35 AM $802.77 $0.00 $802.81 $802.77 0
11:34 AM $802.77 $0.01 $802.77 $802.73 0
11:33 AM $802.76 $0.07 $802.78 $802.69 0
11:32 AM $802.69 $0.16 $802.71 $802.54 0
11:31 AM $802.53 $0.00 $802.62 $802.53 0
11:30 AM $802.53 $ -0.01 $802.58 $802.53 0
11:29 AM $802.54 $ -0.19 $802.56 $802.47 0
11:28 AM $802.73 $ -0.04 $802.77 $802.73 0
11:27 AM $802.77 $ -0.10 $802.88 $802.77 0
11:26 AM $802.87 $ -0.04 $802.95 $802.87 0
11:25 AM $802.91 $ -0.03 $802.94 $802.90 0
11:24 AM $802.94 $0.00 $802.94 $802.94 0
11:23 AM $802.94 $ -0.03 $802.96 $802.94 0
11:22 AM $802.97 $0.02 $802.97 $802.95 0
11:21 AM $802.95 $ -0.03 $803.06 $802.95 0
11:20 AM $802.98 $0.04 $802.98 $802.96 0
11:19 AM $802.94 $ -0.18 $802.94 $802.84 0
11:18 AM $803.12 $ -0.02 $803.13 $803.12 0
11:17 AM $803.14 $0.03 $803.21 $803.13 0
11:16 AM $803.11 $0.10 $803.13 $803.05 0
11:15 AM $803.01 $0.04 $803.05 $802.93 0
11:14 AM $802.97 $ -0.02 $803.01 $802.96 0
11:13 AM $802.99 $0.10 $803.04 $802.96 0
11:12 AM $802.89 $0.00 $802.96 $802.89 0
11:11 AM $802.89 $ -0.11 $803.02 $802.89 0
11:10 AM $803.00 $0.07 $803.00 $802.98 0
11:09 AM $802.93 $ -0.03 $802.97 $802.93 0
11:08 AM $802.96 $0.11 $802.96 $802.85 0
11:07 AM $802.85 $ -0.09 $802.90 $802.84 0
11:06 AM $802.94 $ -0.01 $803.04 $802.94 0
11:05 AM $802.95 $ -0.02 $803.08 $802.95 0
11:04 AM $802.97 $ -0.24 $803.13 $802.96 0
11:03 AM $803.21 $ -0.25 $803.34 $803.21 0
11:02 AM $803.46 $0.10 $803.46 $803.40 0
11:01 AM $803.36 $0.02 $803.37 $803.33 0
11:00 AM $803.34 $0.01 $803.35 $803.34 0
10:59 AM $803.33 $ -0.19 $803.42 $803.33 0
10:58 AM $803.52 $ -0.12 $803.73 $803.52 0
10:57 AM $803.64 $0.03 $803.67 $803.61 0
10:56 AM $803.61 $0.00 $803.61 $803.46 0
10:55 AM $803.61 $ -0.25 $803.71 $803.61 0
10:54 AM $803.86 $0.11 $803.86 $803.72 0
10:53 AM $803.75 $0.06 $803.79 $803.75 0
10:52 AM $803.69 $0.08 $803.69 $803.61 0
10:51 AM $803.61 $0.30 $803.61 $803.36 0
10:50 AM $803.31 $ -0.04 $803.37 $803.30 0
10:49 AM $803.35 $0.18 $803.38 $803.14 0
10:48 AM $803.17 $0.26 $803.17 $803.01 0
10:47 AM $802.91 $ -0.01 $802.92 $802.86 0
10:46 AM $802.92 $0.03 $802.92 $802.89 0
10:45 AM $802.89 $ -0.17 $803.07 $802.89 0
10:44 AM $803.06 $ -0.18 $803.10 $802.99 0
10:43 AM $803.24 $0.28 $803.24 $802.93 0
10:42 AM $802.96 $0.00 $802.96 $802.96 0
10:41 AM $802.96 $0.00 $803.00 $802.86 0
10:40 AM $802.96 $0.01 $802.98 $802.94 0
10:39 AM $802.95 $0.03 $802.96 $802.86 0
10:38 AM $802.92 $0.25 $802.95 $802.92 0
10:37 AM $802.67 $ -0.02 $802.74 $802.67 0
10:36 AM $802.69 $0.13 $802.69 $802.47 0
10:35 AM $802.56 $0.08 $802.56 $802.47 0
10:34 AM $802.48 $0.09 $802.48 $802.40 0
10:33 AM $802.39 $ -0.02 $802.47 $802.39 0
10:32 AM $802.41 $0.15 $802.46 $802.29 0
10:31 AM $802.26 $ -0.04 $802.26 $802.21 0
10:30 AM $802.30 $0.06 $802.36 $802.24 0
10:29 AM $802.24 $ -0.08 $802.28 $802.16 0
10:28 AM $802.32 $0.11 $802.32 $802.21 0
10:27 AM $802.21 $0.22 $802.25 $801.97 0
10:26 AM $801.99 $0.09 $801.99 $801.87 0
10:25 AM $801.90 $ -0.33 $802.21 $801.90 0
10:24 AM $802.23 $ -0.13 $802.40 $802.10 0
10:23 AM $802.36 $0.25 $802.42 $802.19 0
10:22 AM $802.11 $ -0.21 $802.21 $802.11 0
10:21 AM $802.32 $0.06 $802.32 $802.17 0
10:20 AM $802.26 $0.09 $802.26 $802.16 0
10:19 AM $802.17 $0.01 $802.27 $802.16 0
10:18 AM $802.16 $ -0.44 $802.26 $802.11 0
10:17 AM $802.60 $ -0.37 $802.89 $802.60 0
10:16 AM $802.97 $0.03 $802.97 $802.82 0
10:15 AM $802.94 $0.37 $802.94 $802.53 0
10:14 AM $802.57 $0.01 $802.68 $802.53 0
10:13 AM $802.56 $ -0.23 $802.59 $802.54 0
10:12 AM $802.79 $ -0.16 $802.87 $802.79 0
10:11 AM $802.95 $0.10 $803.02 $802.87 0
10:10 AM $802.85 $ -0.16 $802.94 $802.81 0
10:09 AM $803.01 $ -0.07 $803.01 $802.90 0
10:08 AM $803.08 $0.19 $803.08 $803.06 0
10:07 AM $802.89 $ -0.02 $802.89 $802.74 0
10:06 AM $802.91 $ -0.32 $803.19 $802.91 0
10:05 AM $803.23 $ -0.19 $803.35 $803.23 0
10:04 AM $803.42 $0.01 $803.49 $803.37 0
10:03 AM $803.41 $ -0.03 $803.52 $803.41 0
10:02 AM $803.44 $0.14 $803.58 $803.34 0
10:01 AM $803.30 $0.35 $803.30 $803.27 0
10:00 AM $802.95 $0.25 $802.96 $802.78 0
09:59 AM $802.70 $ -0.02 $802.89 $802.70 0
09:58 AM $802.72 $0.09 $802.72 $802.40 0
09:57 AM $802.63 $ -0.13 $802.79 $802.63 0
09:56 AM $802.76 $ -0.15 $802.83 $802.71 0
09:55 AM $802.91 $ -0.25 $803.08 $802.91 0
09:54 AM $803.16 $ -0.05 $803.16 $803.01 0
09:53 AM $803.21 $0.02 $803.21 $803.17 0
09:52 AM $803.19 $0.23 $803.29 $803.00 0
09:51 AM $802.96 $0.07 $803.00 $802.93 0
09:50 AM $802.89 $ -0.23 $803.00 $802.89 0
09:49 AM $803.12 $0.09 $803.17 $803.03 0
09:48 AM $803.03 $ -0.02 $803.03 $802.89 0
09:47 AM $803.05 $ -0.02 $803.13 $803.05 0
09:46 AM $803.07 $ -0.29 $803.25 $803.07 0
09:45 AM $803.36 $ -0.21 $803.64 $803.36 0
09:44 AM $803.57 $ -0.01 $803.70 $803.51 0
09:43 AM $803.58 $ -0.64 $804.26 $803.46 0
09:42 AM $804.22 $0.01 $804.27 $804.14 0
09:41 AM $804.21 $ -0.36 $804.65 $804.21 0
09:40 AM $804.57 $ -0.34 $804.97 $804.57 0
09:39 AM $804.91 $ -0.18 $805.14 $804.83 0
09:38 AM $805.09 $0.05 $805.17 $804.89 0
09:37 AM $805.04 $0.22 $805.04 $804.89 0
09:36 AM $804.82 $0.06 $804.82 $804.62 0
09:35 AM $804.76 $ -0.18 $804.94 $804.76 0
09:34 AM $804.94 $ -0.02 $804.94 $804.61 0
09:33 AM $804.96 $ -0.46 $805.49 $804.91 0
09:32 AM $805.42 $ -0.06 $805.59 $805.36 0
09:31 AM $805.48 $0.41 $805.48 $804.98 0
09:30 AM $805.07 $1.40 $805.39 $805.07 0
Previous close $803.67

One month history

Date Closing Opening High Low Volume
24-05-2017 $802.39 $801.16 $802.39 $799.69 0
23-05-2017 $803.67 $808.37 $808.37 $803.67 0
19-05-2017 $806.90 $802.10 $806.90 $801.71 0
18-05-2017 $800.88 $799.24 $800.88 $798.29 0
17-05-2017 $807.87 $809.07 $809.20 $805.22 0
16-05-2017 $808.27 $806.46 $808.34 $805.63 0
15-05-2017 $805.09 $805.81 $806.37 $803.39 0
12-05-2017 $793.64 $791.14 $793.93 $788.83 0
11-05-2017 $788.38 $788.14 $790.68 $787.71 0
10-05-2017 $783.24 $780.09 $783.24 $779.57 0
09-05-2017 $774.14 $774.21 $774.93 $772.19 0
08-05-2017 $780.08 $782.44 $782.78 $779.36 0
05-05-2017 $781.72 $777.66 $782.11 $776.89 0
04-05-2017 $774.07 $777.30 $778.00 $773.55 0
03-05-2017 $793.44 $794.21 $795.01 $792.12 0
02-05-2017 $796.20 $797.50 $797.87 $795.94 0
01-05-2017 $801.06 $803.58 $803.93 $797.47 0
28-04-2017 $806.77 $804.83 $807.05 $804.72 0
27-04-2017 $800.45 $802.84 $803.30 $799.98 0
26-04-2017 $806.67 $804.96 $806.67 $803.39 0
25-04-2017 $804.39 $809.23 $809.54 $802.59 0
24-04-2017 $818.06 $819.13 $821.56 $817.87 0
21-04-2017 $824.92 $823.54 $824.92 $822.50 0
20-04-2017 $824.28 $824.26 $824.78 $822.94 0
19-04-2017 $818.87 $824.16 $824.24 $817.51 0
18-04-2017 $825.14 $826.74 $826.86 $823.04 0
17-04-2017 $829.70 $833.21 $834.51 $829.00 0
13-04-2017 $834.62 $831.16 $834.62 $830.26 0
12-04-2017 $829.77 $828.23 $830.04 $826.84 0
11-04-2017 $829.04 $829.23 $830.19 $827.27 0