Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,244.85 Up 16.70 (1.34 %)

Delayed : 2020/04/07 11:21:40

  • Previous close $1,228.15
  • Opening $1,260.30
  • Price Ask $1,244.44
  • Price Bid $1,244.44
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,267.07
  • Today Low $1,235.36
  • 52 Weeks High $1,522.26
  • 52 Weeks Low $1,015.78
  • Volume 0

Intraday history

Hour Last Change High Low Volume
11:21 AM $1,245.51 Up $0.58 $1,245.51 $1,244.60 0
11:20 AM $1,244.93 Down $ -1.02 $1,246.31 $1,244.21 0
11:19 AM $1,245.95 Down $ -0.42 $1,246.71 $1,245.61 0
11:18 AM $1,246.37 Down $ -0.26 $1,246.97 $1,245.78 0
11:17 AM $1,246.63 Up $0.53 $1,246.82 $1,245.85 0
11:16 AM $1,246.10 Down $ -1.00 $1,246.99 $1,246.01 0
11:15 AM $1,247.10 Up $3.84 $1,247.11 $1,243.35 0
11:14 AM $1,243.26 Up $0.84 $1,244.01 $1,242.29 0
11:13 AM $1,242.42 Down $ -0.23 $1,243.02 $1,241.59 0
11:12 AM $1,242.65 Down $ -0.55 $1,243.64 $1,242.54 0
11:11 AM $1,243.20 Down $ -0.47 $1,243.93 $1,241.98 0
11:10 AM $1,243.67 Up $0.47 $1,244.20 $1,243.26 0
11:09 AM $1,243.20 Up $0.89 $1,243.67 $1,242.30 0
11:08 AM $1,242.31 Down $ -0.06 $1,243.16 $1,242.31 0
11:07 AM $1,242.37 Up $1.53 $1,242.44 $1,239.85 0
11:06 AM $1,240.84 Up $0.41 $1,241.07 $1,240.08 0
11:05 AM $1,240.43 Up $0.92 $1,240.84 $1,238.69 0
11:04 AM $1,239.51 Up $1.39 $1,239.51 $1,236.43 0
11:03 AM $1,238.12 Up $0.10 $1,239.04 $1,237.31 0
11:02 AM $1,238.02 Up $0.03 $1,239.09 $1,237.39 0
11:01 AM $1,237.99 Down $ -1.36 $1,239.96 $1,237.99 0
11:00 AM $1,239.35 Down $ -0.73 $1,240.92 $1,239.35 0
10:59 AM $1,240.08 Down $ -2.08 $1,242.00 $1,239.65 0
10:58 AM $1,242.16 Up $2.16 $1,242.16 $1,239.97 0
10:57 AM $1,240.00 Up $0.05 $1,240.54 $1,238.82 0
10:56 AM $1,239.95 Up $2.35 $1,239.95 $1,237.55 0
10:55 AM $1,237.60 Up $1.33 $1,237.87 $1,236.36 0
10:54 AM $1,236.27 Down $ -0.37 $1,236.90 $1,235.36 0
10:53 AM $1,236.64 Down $ -1.38 $1,238.40 $1,235.76 0
10:52 AM $1,238.02 Down $ -0.04 $1,238.93 $1,237.59 0
10:51 AM $1,238.06 Up $0.58 $1,238.52 $1,237.41 0
10:50 AM $1,237.48 Down $ -0.02 $1,238.04 $1,236.81 0
10:49 AM $1,237.50 Down $ -1.37 $1,239.25 $1,237.16 0
10:48 AM $1,238.87 Down $ -2.30 $1,241.24 $1,238.66 0
10:47 AM $1,241.17 Down $ -0.44 $1,242.68 $1,241.17 0
10:46 AM $1,241.61 Down $ -2.75 $1,244.44 $1,241.61 0
10:45 AM $1,244.36 Up $1.59 $1,244.36 $1,242.70 0
10:44 AM $1,242.77 Down $ -1.66 $1,244.49 $1,242.44 0
10:43 AM $1,244.43 Down $ -0.96 $1,246.72 $1,244.43 0
10:42 AM $1,245.39 Up $1.56 $1,246.09 $1,243.86 0
10:41 AM $1,243.83 Down $ -0.30 $1,244.44 $1,242.34 0
10:40 AM $1,244.13 Down $ -1.49 $1,245.62 $1,243.96 0
10:39 AM $1,245.62 Up $0.79 $1,245.82 $1,244.72 0
10:38 AM $1,244.83 Down $ -0.42 $1,246.39 $1,244.38 0
10:37 AM $1,245.25 Down $ -0.24 $1,245.71 $1,243.55 0
10:36 AM $1,245.49 Down $ -1.37 $1,246.92 $1,245.49 0
10:35 AM $1,246.86 Up $0.30 $1,246.86 $1,245.26 0
10:34 AM $1,246.56 Down $ -0.37 $1,247.15 $1,246.14 0
10:33 AM $1,246.93 Up $0.64 $1,247.05 $1,245.64 0
10:32 AM $1,246.29 Up $2.32 $1,246.67 $1,244.02 0
10:31 AM $1,243.97 Up $0.94 $1,244.28 $1,242.30 0
10:30 AM $1,243.03 Up $1.80 $1,243.59 $1,240.82 0
10:29 AM $1,241.23 Down $ -2.35 $1,243.52 $1,240.98 0
10:28 AM $1,243.58 Down $ -0.73 $1,244.54 $1,243.49 0
10:27 AM $1,244.31 Up $0.84 $1,244.37 $1,242.93 0
10:26 AM $1,243.47 Up $1.64 $1,243.75 $1,241.88 0
10:25 AM $1,241.83 Up $0.83 $1,241.97 $1,239.79 0
10:24 AM $1,241.00 Up $0.22 $1,242.51 $1,240.72 0
10:23 AM $1,240.78 Down $ -1.85 $1,242.79 $1,240.41 0
10:22 AM $1,242.63 Down $ -1.56 $1,244.70 $1,242.63 0
10:21 AM $1,244.19 Down $ -2.17 $1,246.32 $1,244.19 0
10:20 AM $1,246.36 Up $0.46 $1,246.81 $1,245.11 0
10:19 AM $1,245.90 Up $0.84 $1,245.90 $1,244.21 0
10:18 AM $1,245.06 Up $0.11 $1,245.42 $1,243.50 0
10:17 AM $1,244.95 Up $3.80 $1,245.13 $1,241.40 0
10:16 AM $1,241.15 Down $ -2.05 $1,243.77 $1,241.09 0
10:15 AM $1,243.20 Down $ -2.24 $1,245.68 $1,242.33 0
10:14 AM $1,245.44 Down $ -0.48 $1,246.17 $1,243.76 0
10:13 AM $1,245.92 Down $ -0.96 $1,247.78 $1,245.62 0
10:12 AM $1,246.88 Down $ -1.98 $1,249.61 $1,246.67 0
10:11 AM $1,248.86 Down $ -1.85 $1,250.98 $1,248.68 0
10:10 AM $1,250.71 Up $1.60 $1,251.00 $1,249.43 0
10:09 AM $1,249.11 Down $ -1.56 $1,251.27 $1,249.11 0
10:08 AM $1,250.67 Down $ -1.40 $1,252.67 $1,250.34 0
10:07 AM $1,252.07 Down $ -1.27 $1,253.70 $1,251.77 0
10:06 AM $1,253.34 Down $ -1.92 $1,255.51 $1,252.87 0
10:05 AM $1,255.26 Up $0.42 $1,255.73 $1,254.39 0
10:04 AM $1,254.84 Down $ -1.62 $1,256.37 $1,254.05 0
10:03 AM $1,256.46 Down $ -1.44 $1,258.29 $1,256.22 0
10:02 AM $1,257.90 Down $ -1.98 $1,259.83 $1,257.90 0
10:01 AM $1,259.88 Down $ -0.98 $1,261.08 $1,259.21 0
10:00 AM $1,260.86 Up $0.75 $1,260.95 $1,259.24 0
09:59 AM $1,260.11 Down $ -1.02 $1,261.25 $1,260.10 0
09:58 AM $1,261.13 Up $0.22 $1,261.99 $1,260.99 0
09:57 AM $1,260.91 Up $0.15 $1,261.20 $1,260.14 0
09:56 AM $1,260.76 Down $ -1.40 $1,262.16 $1,260.16 0
09:55 AM $1,262.16 Up $0.14 $1,263.15 $1,261.95 0
09:54 AM $1,262.02 Up $0.83 $1,262.49 $1,260.77 0
09:53 AM $1,261.19 Up $0.85 $1,261.89 $1,260.02 0
09:52 AM $1,260.34 Up $1.96 $1,260.63 $1,258.43 0
09:51 AM $1,258.38 Up $0.00 $1,258.68 $1,257.43 0
09:50 AM $1,258.38 Up $0.74 $1,258.83 $1,257.07 0
09:49 AM $1,257.64 Down $ -0.75 $1,259.14 $1,257.14 0
09:48 AM $1,258.39 Down $ -0.93 $1,259.80 $1,258.31 0
09:47 AM $1,259.32 Up $0.70 $1,259.32 $1,257.86 0
09:46 AM $1,258.62 Up $0.18 $1,259.57 $1,258.49 0
09:45 AM $1,258.44 Up $0.65 $1,259.22 $1,257.65 0
09:44 AM $1,257.79 Up $0.09 $1,257.94 $1,256.88 0
09:43 AM $1,257.70 Up $0.93 $1,257.99 $1,256.77 0
09:42 AM $1,256.77 Up $1.81 $1,257.42 $1,254.94 0
09:41 AM $1,254.96 Up $0.01 $1,255.58 $1,254.30 0
09:40 AM $1,254.95 Up $0.79 $1,255.45 $1,253.56 0
09:39 AM $1,254.16 Down $ -2.26 $1,256.67 $1,254.05 0
09:38 AM $1,256.42 Down $ -3.13 $1,259.50 $1,256.04 0
09:37 AM $1,259.55 Down $ -0.31 $1,260.75 $1,259.29 0
09:36 AM $1,259.86 Down $ -1.04 $1,261.43 $1,259.36 0
09:35 AM $1,260.90 Down $ -1.19 $1,262.14 $1,260.18 0
09:34 AM $1,262.09 Up $1.39 $1,262.18 $1,260.72 0
09:33 AM $1,260.70 Down $ -1.11 $1,262.18 $1,260.70 0
09:32 AM $1,261.81 Down $ -3.51 $1,267.07 $1,261.75 0
09:31 AM $1,265.32 Up $2.37 $1,265.32 $1,262.64 0
09:30 AM $1,262.95 Up $34.80 $1,266.94 $1,260.30 0
Previous close $1,228.15

One month history

Date Closing Opening High Low Volume
06-04-2020 $1,228.15 $1,210.24 $1,233.94 $1,206.17 0
03-04-2020 $1,151.57 $1,148.70 $1,155.39 $1,137.93 0
02-04-2020 $1,168.51 $1,162.40 $1,169.90 $1,140.95 0
01-04-2020 $1,139.31 $1,140.75 $1,151.23 $1,129.53 0
31-03-2020 $1,187.48 $1,196.94 $1,201.62 $1,181.97 0
30-03-2020 $1,204.14 $1,199.16 $1,206.32 $1,188.45 0
27-03-2020 $1,162.30 $1,172.91 $1,197.34 $1,159.27 0
26-03-2020 $1,204.50 $1,188.71 $1,207.48 $1,171.08 0
25-03-2020 $1,135.20 $1,154.29 $1,179.06 $1,130.08 0
24-03-2020 $1,130.42 $1,112.50 $1,131.08 $1,092.85 0
23-03-2020 $1,040.00 $1,059.34 $1,067.66 $1,021.42 0
20-03-2020 $1,065.65 $1,101.70 $1,110.85 $1,061.53 0
19-03-2020 $1,114.60 $1,124.92 $1,144.17 $1,110.66 0
18-03-2020 $1,110.59 $1,089.08 $1,117.41 $1,058.09 0
17-03-2020 $1,159.11 $1,141.08 $1,164.91 $1,123.24 0
16-03-2020 $1,094.07 $1,139.64 $1,151.62 $1,090.71 0
13-03-2020 $1,237.20 $1,159.94 $1,237.33 $1,150.71 0
12-03-2020 $1,123.43 $1,176.49 $1,207.34 $1,122.29 0
11-03-2020 $1,238.84 $1,248.49 $1,250.20 $1,223.60 0
10-03-2020 $1,300.49 $1,256.36 $1,300.72 $1,246.10 0
09-03-2020 $1,237.51 $1,260.87 $1,265.45 $1,234.15 0
06-03-2020 $1,335.46 $1,323.21 $1,342.18 $1,304.22 0
05-03-2020 $1,356.10 $1,371.46 $1,372.85 $1,345.89 0
04-03-2020 $1,402.72 $1,367.92 $1,403.41 $1,367.92 0
03-03-2020 $1,346.23 $1,378.16 $1,382.17 $1,334.24 0
02-03-2020 $1,388.71 $1,363.30 $1,389.04 $1,341.87 0
28-02-2020 $1,324.43 $1,304.99 $1,325.89 $1,288.44 0
27-02-2020 $1,331.58 $1,370.69 $1,384.96 $1,330.83 0
26-02-2020 $1,395.45 $1,411.20 $1,412.12 $1,390.60 0
25-02-2020 $1,398.12 $1,428.14 $1,429.42 $1,393.39 0
Graphs are not available, please refer to the detailed table
Back to top