Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,658.77 Down -7.10 (-0.43 %)

Delayed : 2020/11/30 16:20:01

  • Previous close $1,665.87
  • Opening $1,663.93
  • Price Ask $1,657.97
  • Price Bid $1,657.97
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,663.93
  • Today Low $1,645.29
  • 52 Weeks High $1,678.91
  • 52 Weeks Low $1,015.78
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,658.89 Down $ -1.46 $1,659.87 $1,658.89 0
03:59 PM $1,660.35 Up $4.45 $1,660.64 $1,655.96 0
03:58 PM $1,655.90 Down $ -0.92 $1,657.10 $1,655.20 0
03:57 PM $1,656.82 Down $ -0.08 $1,656.97 $1,656.36 0
03:56 PM $1,656.90 Down $ -0.99 $1,657.79 $1,656.56 0
03:55 PM $1,657.89 Down $ -0.15 $1,657.98 $1,656.94 0
03:54 PM $1,658.04 Down $ -0.66 $1,659.32 $1,658.04 0
03:53 PM $1,658.70 Down $ -0.80 $1,659.51 $1,658.13 0
03:52 PM $1,659.50 Up $1.68 $1,659.50 $1,657.83 0
03:51 PM $1,657.82 Up $0.60 $1,658.01 $1,656.36 0
03:50 PM $1,657.22 Down $ -0.51 $1,658.82 $1,657.21 0
03:49 PM $1,657.73 Down $ -0.35 $1,658.10 $1,656.92 0
03:48 PM $1,658.08 Down $ -0.10 $1,658.54 $1,658.08 0
03:47 PM $1,658.18 Up $0.50 $1,658.71 $1,657.58 0
03:46 PM $1,657.68 Up $0.13 $1,657.68 $1,657.35 0
03:45 PM $1,657.55 Up $0.32 $1,657.93 $1,657.22 0
03:44 PM $1,657.23 Up $0.29 $1,657.47 $1,656.91 0
03:43 PM $1,656.94 Down $ -0.87 $1,657.92 $1,656.93 0
03:42 PM $1,657.81 Up $0.38 $1,657.82 $1,657.29 0
03:41 PM $1,657.43 Down $ -0.07 $1,658.09 $1,657.38 0
03:40 PM $1,657.50 Down $ -0.24 $1,657.74 $1,657.24 0
03:39 PM $1,657.74 Down $ -0.09 $1,658.06 $1,657.66 0
03:38 PM $1,657.83 Down $ -0.15 $1,658.11 $1,657.71 0
03:37 PM $1,657.98 Up $0.67 $1,657.98 $1,657.29 0
03:36 PM $1,657.31 Down $ -0.15 $1,657.47 $1,656.89 0
03:35 PM $1,657.46 Up $0.25 $1,657.75 $1,657.17 0
03:34 PM $1,657.21 Down $ -0.01 $1,657.33 $1,657.06 0
03:33 PM $1,657.22 Down $ -0.16 $1,657.55 $1,657.15 0
03:32 PM $1,657.38 Down $ -0.09 $1,657.63 $1,656.99 0
03:31 PM $1,657.47 Up $0.49 $1,657.59 $1,656.89 0
03:30 PM $1,656.98 Up $0.91 $1,656.98 $1,655.90 0
03:29 PM $1,656.07 Down $ -1.02 $1,657.08 $1,656.04 0
03:28 PM $1,657.09 Down $ -1.18 $1,658.31 $1,657.09 0
03:27 PM $1,658.27 Up $0.33 $1,658.27 $1,657.82 0
03:26 PM $1,657.94 Down $ -0.09 $1,658.30 $1,657.92 0
03:25 PM $1,658.03 Down $ -1.03 $1,659.04 $1,657.76 0
03:24 PM $1,659.06 Up $0.65 $1,659.08 $1,658.42 0
03:23 PM $1,658.41 Down $ -0.44 $1,658.87 $1,658.33 0
03:22 PM $1,658.85 Up $0.20 $1,658.86 $1,658.21 0
03:21 PM $1,658.65 Up $0.53 $1,658.66 $1,658.11 0
03:20 PM $1,658.12 Down $ -0.51 $1,658.62 $1,658.07 0
03:19 PM $1,658.63 Up $0.47 $1,658.78 $1,657.96 0
03:18 PM $1,658.16 Up $0.32 $1,658.30 $1,657.44 0
03:17 PM $1,657.84 Up $0.27 $1,658.09 $1,657.48 0
03:16 PM $1,657.57 Up $0.14 $1,657.71 $1,657.36 0
03:15 PM $1,657.43 Up $0.82 $1,657.56 $1,656.40 0
03:14 PM $1,656.61 Up $0.08 $1,656.65 $1,656.21 0
03:13 PM $1,656.53 Down $ -0.50 $1,657.03 $1,656.38 0
03:12 PM $1,657.03 Down $ -0.46 $1,657.52 $1,656.98 0
03:11 PM $1,657.49 Down $ -0.38 $1,657.85 $1,657.09 0
03:10 PM $1,657.87 Down $ -0.12 $1,658.36 $1,657.86 0
03:09 PM $1,657.99 Down $ -0.54 $1,658.50 $1,657.76 0
03:08 PM $1,658.53 Down $ -0.92 $1,659.47 $1,658.38 0
03:07 PM $1,659.45 Up $0.88 $1,659.45 $1,658.55 0
03:06 PM $1,658.57 Up $0.52 $1,658.61 $1,658.09 0
03:05 PM $1,658.05 Down $ -0.37 $1,658.55 $1,657.94 0
03:04 PM $1,658.42 Up $0.06 $1,658.69 $1,657.91 0
03:03 PM $1,658.36 Down $ -1.05 $1,659.43 $1,658.27 0
03:02 PM $1,659.41 Down $ -0.82 $1,660.23 $1,659.27 0
03:01 PM $1,660.23 Down $ -0.30 $1,660.65 $1,659.98 0
03:00 PM $1,660.53 Up $0.51 $1,660.56 $1,659.78 0
02:59 PM $1,660.02 Up $0.40 $1,660.02 $1,659.38 0
02:58 PM $1,659.62 Up $0.15 $1,659.93 $1,659.37 0
02:57 PM $1,659.47 Up $1.83 $1,659.54 $1,657.59 0
02:56 PM $1,657.64 Up $0.25 $1,657.64 $1,656.98 0
02:55 PM $1,657.39 Up $1.51 $1,657.58 $1,655.69 0
02:54 PM $1,655.88 Down $ -1.06 $1,656.93 $1,655.74 0
02:53 PM $1,656.94 Down $ -0.58 $1,657.35 $1,656.90 0
02:52 PM $1,657.52 Up $0.16 $1,657.65 $1,657.23 0
02:51 PM $1,657.36 Up $0.66 $1,657.56 $1,656.78 0
02:50 PM $1,656.70 Down $ -0.10 $1,656.91 $1,656.70 0
02:49 PM $1,656.80 Up $0.04 $1,657.10 $1,656.76 0
02:48 PM $1,656.76 Up $0.01 $1,656.89 $1,656.43 0
02:47 PM $1,656.75 Up $0.06 $1,657.39 $1,656.65 0
02:46 PM $1,656.69 Up $0.63 $1,656.70 $1,656.04 0
02:45 PM $1,656.06 Up $0.06 $1,656.22 $1,655.94 0
02:44 PM $1,656.00 Down $ -0.08 $1,656.18 $1,655.94 0
02:43 PM $1,656.08 Down $ -0.72 $1,656.80 $1,656.04 0
02:42 PM $1,656.80 Down $ -0.01 $1,657.14 $1,656.79 0
02:41 PM $1,656.81 Up $0.00 $1,657.01 $1,656.77 0
02:40 PM $1,656.81 Up $0.21 $1,656.87 $1,656.40 0
02:39 PM $1,656.60 Up $0.14 $1,656.66 $1,656.40 0
02:38 PM $1,656.46 Down $ -0.32 $1,656.85 $1,656.45 0
02:37 PM $1,656.78 Up $0.30 $1,656.91 $1,656.43 0
02:36 PM $1,656.48 Down $ -0.47 $1,656.99 $1,656.48 0
02:35 PM $1,656.95 Up $0.15 $1,657.03 $1,656.80 0
02:34 PM $1,656.80 Down $ -0.02 $1,656.93 $1,656.73 0
02:33 PM $1,656.82 Down $ -0.19 $1,657.09 $1,656.75 0
02:32 PM $1,657.01 Up $0.20 $1,657.04 $1,656.78 0
02:31 PM $1,656.81 Up $0.29 $1,656.81 $1,656.47 0
02:30 PM $1,656.52 Down $ -0.11 $1,656.72 $1,656.49 0
02:29 PM $1,656.63 Up $0.03 $1,656.64 $1,656.31 0
02:28 PM $1,656.60 Down $ -0.01 $1,656.79 $1,656.60 0
02:27 PM $1,656.61 Up $0.15 $1,656.61 $1,656.40 0
02:26 PM $1,656.46 Up $0.36 $1,656.50 $1,656.01 0
02:25 PM $1,656.10 Up $0.43 $1,656.11 $1,655.56 0
02:24 PM $1,655.67 Up $0.03 $1,655.78 $1,655.62 0
02:23 PM $1,655.64 Down $ -0.01 $1,655.84 $1,655.58 0
02:22 PM $1,655.65 Up $0.42 $1,655.83 $1,655.23 0
02:21 PM $1,655.23 Down $ -0.03 $1,655.66 $1,655.21 0
02:20 PM $1,655.26 Up $0.00 $1,655.41 $1,655.18 0
02:19 PM $1,655.26 Up $0.04 $1,655.37 $1,655.13 0
02:18 PM $1,655.22 Down $ -0.36 $1,655.76 $1,655.22 0
02:17 PM $1,655.58 Up $0.26 $1,655.58 $1,654.91 0
02:16 PM $1,655.32 Down $ -0.49 $1,655.87 $1,655.24 0
02:15 PM $1,655.81 Up $0.05 $1,655.92 $1,655.59 0
02:14 PM $1,655.76 Up $0.83 $1,655.76 $1,654.95 0
02:13 PM $1,654.93 Down $ -0.10 $1,655.04 $1,654.87 0
02:12 PM $1,655.03 Down $ -0.30 $1,655.26 $1,654.85 0
02:11 PM $1,655.33 Up $0.72 $1,655.63 $1,654.32 0
02:10 PM $1,654.61 Down $ -0.22 $1,654.79 $1,654.52 0
02:09 PM $1,654.83 Up $0.20 $1,655.04 $1,654.65 0
02:08 PM $1,654.63 Up $0.21 $1,654.65 $1,654.43 0
02:07 PM $1,654.42 Up $0.28 $1,654.46 $1,654.12 0
02:06 PM $1,654.14 Up $0.01 $1,654.15 $1,653.93 0
02:05 PM $1,654.13 Up $0.20 $1,654.17 $1,653.81 0
02:04 PM $1,653.93 Up $0.31 $1,653.95 $1,653.61 0
02:03 PM $1,653.62 Down $ -0.85 $1,654.46 $1,653.62 0
02:02 PM $1,654.47 Down $ -0.07 $1,654.58 $1,654.30 0
02:01 PM $1,654.54 Up $0.57 $1,654.75 $1,653.97 0
02:00 PM $1,653.97 Down $ -1.03 $1,655.03 $1,653.87 0
01:59 PM $1,655.00 Up $0.06 $1,655.33 $1,654.96 0
01:58 PM $1,654.94 Down $ -0.29 $1,655.24 $1,654.93 0
01:57 PM $1,655.23 Up $0.12 $1,655.38 $1,655.11 0
01:56 PM $1,655.11 Up $0.24 $1,655.11 $1,654.84 0
01:55 PM $1,654.87 Down $ -0.70 $1,655.49 $1,654.77 0
01:54 PM $1,655.57 Down $ -0.39 $1,655.98 $1,655.57 0
01:53 PM $1,655.96 Down $ -0.18 $1,656.16 $1,655.94 0
01:52 PM $1,656.14 Down $ -0.04 $1,656.23 $1,656.00 0
01:51 PM $1,656.18 Down $ -0.36 $1,656.57 $1,656.15 0
01:50 PM $1,656.54 Up $0.30 $1,656.68 $1,656.21 0
01:49 PM $1,656.24 Up $0.85 $1,656.27 $1,655.38 0
01:48 PM $1,655.39 Up $0.00 $1,655.43 $1,655.00 0
01:47 PM $1,655.39 Down $ -0.61 $1,656.02 $1,655.39 0
01:46 PM $1,656.00 Up $0.85 $1,656.27 $1,655.16 0
01:45 PM $1,655.15 Down $ -0.21 $1,655.84 $1,654.93 0
01:44 PM $1,655.36 Down $ -0.19 $1,655.56 $1,655.23 0
01:43 PM $1,655.55 Down $ -0.01 $1,655.56 $1,655.37 0
01:42 PM $1,655.56 Up $0.24 $1,655.70 $1,655.30 0
01:41 PM $1,655.32 Down $ -0.06 $1,655.64 $1,655.25 0
01:40 PM $1,655.38 Up $0.62 $1,655.58 $1,654.80 0
01:39 PM $1,654.76 Up $0.17 $1,654.93 $1,654.59 0
01:38 PM $1,654.59 Up $0.09 $1,654.68 $1,654.53 0
01:37 PM $1,654.50 Down $ -0.22 $1,654.77 $1,654.41 0
01:36 PM $1,654.72 Up $0.29 $1,654.80 $1,654.29 0
01:35 PM $1,654.43 Up $0.19 $1,654.43 $1,654.18 0
01:34 PM $1,654.24 Down $ -0.20 $1,654.44 $1,654.19 0
01:33 PM $1,654.44 Down $ -0.10 $1,654.77 $1,654.44 0
01:32 PM $1,654.54 Down $ -0.11 $1,654.73 $1,654.20 0
01:31 PM $1,654.65 Up $0.30 $1,654.94 $1,654.32 0
01:30 PM $1,654.35 Down $ -0.35 $1,654.88 $1,654.25 0
01:29 PM $1,654.70 Down $ -0.23 $1,654.97 $1,654.70 0
01:28 PM $1,654.93 Down $ -0.29 $1,655.38 $1,654.86 0
01:27 PM $1,655.22 Up $0.21 $1,655.36 $1,654.96 0
01:26 PM $1,655.01 Down $ -0.06 $1,655.31 $1,655.01 0
01:25 PM $1,655.07 Down $ -0.20 $1,655.29 $1,654.88 0
01:24 PM $1,655.27 Down $ -0.13 $1,655.48 $1,655.25 0
01:23 PM $1,655.40 Down $ -0.25 $1,655.69 $1,655.39 0
01:22 PM $1,655.65 Down $ -0.10 $1,655.89 $1,655.56 0
01:21 PM $1,655.75 Up $0.63 $1,655.76 $1,654.96 0
01:20 PM $1,655.12 Up $0.63 $1,655.16 $1,654.35 0
01:19 PM $1,654.49 Down $ -0.07 $1,654.73 $1,654.46 0
01:18 PM $1,654.56 Down $ -0.07 $1,654.77 $1,654.56 0
01:17 PM $1,654.63 Up $0.34 $1,654.63 $1,654.29 0
01:16 PM $1,654.29 Up $0.08 $1,654.43 $1,654.20 0
01:15 PM $1,654.21 Up $0.31 $1,654.25 $1,653.85 0
01:14 PM $1,653.90 Down $ -0.50 $1,654.41 $1,653.87 0
01:13 PM $1,654.40 Up $0.13 $1,654.48 $1,654.21 0
01:12 PM $1,654.27 Down $ -0.04 $1,654.29 $1,653.97 0
01:11 PM $1,654.31 Down $ -0.35 $1,654.65 $1,654.29 0
01:10 PM $1,654.66 Down $ -0.60 $1,655.26 $1,654.46 0
01:09 PM $1,655.26 Up $0.28 $1,655.27 $1,655.01 0
01:08 PM $1,654.98 Down $ -0.71 $1,655.68 $1,654.98 0
01:07 PM $1,655.69 Up $0.34 $1,656.01 $1,655.32 0
01:06 PM $1,655.35 Up $0.35 $1,655.35 $1,654.99 0
01:05 PM $1,655.00 Up $0.04 $1,655.16 $1,654.87 0
01:04 PM $1,654.96 Down $ -0.44 $1,655.38 $1,654.88 0
01:03 PM $1,655.40 Down $ -0.21 $1,655.72 $1,655.39 0
01:02 PM $1,655.61 Up $0.28 $1,655.65 $1,655.29 0
01:01 PM $1,655.33 Up $0.25 $1,655.47 $1,655.04 0
01:00 PM $1,655.08 Down $ -0.20 $1,655.28 $1,654.96 0
12:59 PM $1,655.28 Down $ -0.18 $1,655.49 $1,655.28 0
12:58 PM $1,655.46 Up $0.24 $1,655.59 $1,655.21 0
12:57 PM $1,655.22 Up $0.41 $1,655.22 $1,654.69 0
12:56 PM $1,654.81 Up $0.13 $1,654.86 $1,654.64 0
12:55 PM $1,654.68 Up $0.13 $1,654.68 $1,654.30 0
12:54 PM $1,654.55 Down $ -0.20 $1,654.79 $1,654.33 0
12:53 PM $1,654.75 Up $0.33 $1,654.77 $1,654.27 0
12:52 PM $1,654.42 Up $0.14 $1,654.46 $1,654.22 0
12:51 PM $1,654.28 Down $ -0.01 $1,654.42 $1,654.25 0
12:50 PM $1,654.29 Up $0.05 $1,654.48 $1,654.25 0
12:49 PM $1,654.24 Up $0.02 $1,654.27 $1,654.04 0
12:48 PM $1,654.22 Up $0.20 $1,654.35 $1,653.97 0
12:47 PM $1,654.02 Down $ -0.01 $1,654.09 $1,653.83 0
12:46 PM $1,654.03 Up $0.03 $1,654.09 $1,653.85 0
12:45 PM $1,654.00 Up $0.10 $1,654.10 $1,653.74 0
12:44 PM $1,653.90 Up $0.01 $1,653.95 $1,653.69 0
12:43 PM $1,653.89 Up $0.73 $1,654.17 $1,653.17 0
12:42 PM $1,653.16 Down $ -0.02 $1,653.29 $1,653.00 0
12:41 PM $1,653.18 Down $ -0.12 $1,653.27 $1,652.80 0
12:40 PM $1,653.30 Up $0.08 $1,653.60 $1,653.29 0
12:39 PM $1,653.22 Up $0.15 $1,653.22 $1,652.79 0
12:38 PM $1,653.07 Down $ -0.16 $1,653.46 $1,653.07 0
12:37 PM $1,653.23 Up $0.02 $1,653.45 $1,653.04 0
12:36 PM $1,653.21 Up $0.00 $1,653.38 $1,653.17 0
12:35 PM $1,653.21 Down $ -0.49 $1,653.67 $1,653.21 0
12:34 PM $1,653.70 Down $ -0.15 $1,653.82 $1,653.60 0
12:33 PM $1,653.85 Down $ -0.03 $1,653.97 $1,653.69 0
12:32 PM $1,653.88 Up $0.09 $1,653.88 $1,653.45 0
12:31 PM $1,653.79 Up $0.01 $1,653.87 $1,653.69 0
12:30 PM $1,653.78 Up $0.38 $1,653.85 $1,653.39 0
12:29 PM $1,653.40 Up $0.15 $1,653.43 $1,653.16 0
12:28 PM $1,653.25 Up $0.32 $1,653.52 $1,652.94 0
12:27 PM $1,652.93 Down $ -0.07 $1,653.08 $1,652.92 0
12:26 PM $1,653.00 Down $ -0.32 $1,653.42 $1,652.97 0
12:25 PM $1,653.32 Up $0.10 $1,653.45 $1,653.05 0
12:24 PM $1,653.22 Up $0.58 $1,653.25 $1,652.55 0
12:23 PM $1,652.64 Up $0.16 $1,652.67 $1,652.46 0
12:22 PM $1,652.48 Up $0.50 $1,652.52 $1,651.97 0
12:21 PM $1,651.98 Up $0.43 $1,652.15 $1,651.49 0
12:20 PM $1,651.55 Down $ -1.03 $1,652.61 $1,651.55 0
12:19 PM $1,652.58 Down $ -0.16 $1,652.78 $1,652.55 0
12:18 PM $1,652.74 Down $ -0.18 $1,653.00 $1,652.71 0
12:17 PM $1,652.92 Down $ -0.01 $1,652.96 $1,652.82 0
12:16 PM $1,652.93 Up $0.01 $1,653.07 $1,652.92 0
12:15 PM $1,652.92 Up $0.26 $1,652.95 $1,652.66 0
12:14 PM $1,652.66 Up $0.45 $1,652.70 $1,652.19 0
12:13 PM $1,652.21 Up $0.41 $1,652.45 $1,651.82 0
12:12 PM $1,651.80 Up $0.82 $1,651.80 $1,650.74 0
12:11 PM $1,650.98 Up $0.06 $1,651.10 $1,650.66 0
12:10 PM $1,650.92 Down $ -0.09 $1,651.20 $1,650.61 0
12:09 PM $1,651.01 Up $0.13 $1,651.19 $1,650.88 0
12:08 PM $1,650.88 Up $0.17 $1,650.88 $1,650.49 0
12:07 PM $1,650.71 Up $0.62 $1,650.86 $1,650.10 0
12:06 PM $1,650.09 Down $ -0.15 $1,650.25 $1,649.84 0
12:05 PM $1,650.24 Up $0.25 $1,650.52 $1,649.87 0
12:04 PM $1,649.99 Up $0.05 $1,650.10 $1,649.66 0
12:03 PM $1,649.94 Up $0.08 $1,650.35 $1,649.84 0
12:02 PM $1,649.86 Down $ -0.21 $1,650.14 $1,649.79 0
12:01 PM $1,650.07 Down $ -0.40 $1,650.46 $1,650.07 0
12:00 PM $1,650.47 Down $ -0.10 $1,650.63 $1,650.27 0
11:59 AM $1,650.57 Down $ -0.26 $1,650.77 $1,650.36 0
11:58 AM $1,650.83 Down $ -0.66 $1,651.54 $1,650.83 0
11:57 AM $1,651.49 Up $0.35 $1,651.66 $1,651.14 0
11:56 AM $1,651.14 Down $ -0.16 $1,651.43 $1,651.14 0
11:55 AM $1,651.30 Up $0.18 $1,651.38 $1,651.12 0
11:54 AM $1,651.12 Up $0.17 $1,651.28 $1,650.95 0
11:53 AM $1,650.95 Down $ -0.09 $1,651.38 $1,650.92 0
11:52 AM $1,651.04 Down $ -0.43 $1,651.50 $1,651.04 0
11:51 AM $1,651.47 Up $0.18 $1,651.62 $1,651.32 0
11:50 AM $1,651.29 Up $0.43 $1,651.44 $1,650.86 0
11:49 AM $1,650.86 Up $0.37 $1,650.92 $1,650.37 0
11:48 AM $1,650.49 Up $0.31 $1,650.71 $1,650.25 0
11:47 AM $1,650.18 Up $0.10 $1,650.52 $1,649.99 0
11:46 AM $1,650.08 Down $ -0.21 $1,650.49 $1,649.99 0
11:45 AM $1,650.29 Up $0.53 $1,650.38 $1,649.73 0
11:44 AM $1,649.76 Up $0.28 $1,650.11 $1,649.41 0
11:43 AM $1,649.48 Up $0.06 $1,649.97 $1,649.37 0
11:42 AM $1,649.42 Up $0.58 $1,649.47 $1,648.72 0
11:41 AM $1,648.84 Up $0.30 $1,648.87 $1,648.54 0
11:40 AM $1,648.54 Down $ -0.34 $1,648.97 $1,648.33 0
11:39 AM $1,648.88 Up $0.41 $1,648.90 $1,648.39 0
11:38 AM $1,648.47 Up $0.21 $1,648.65 $1,647.98 0
11:37 AM $1,648.26 Up $0.61 $1,648.84 $1,647.65 0
11:36 AM $1,647.65 Up $0.90 $1,647.65 $1,646.77 0
11:35 AM $1,646.75 Up $0.34 $1,646.76 $1,646.23 0
11:34 AM $1,646.41 Down $ -0.87 $1,647.25 $1,646.20 0
11:33 AM $1,647.28 Down $ -1.37 $1,648.61 $1,647.11 0
11:32 AM $1,648.65 Down $ -0.51 $1,649.42 $1,648.65 0
11:31 AM $1,649.16 Up $0.17 $1,649.71 $1,648.99 0
11:30 AM $1,648.99 Up $0.17 $1,649.06 $1,648.09 0
11:29 AM $1,648.82 Down $ -0.59 $1,649.44 $1,648.82 0
11:28 AM $1,649.41 Down $ -0.64 $1,650.04 $1,648.86 0
11:27 AM $1,650.05 Up $0.09 $1,650.10 $1,649.57 0
11:26 AM $1,649.96 Down $ -0.15 $1,650.42 $1,649.87 0
11:25 AM $1,650.11 Down $ -0.12 $1,650.69 $1,650.11 0
11:24 AM $1,650.23 Down $ -0.21 $1,650.92 $1,650.23 0
11:23 AM $1,650.44 Up $0.14 $1,651.27 $1,650.25 0
11:22 AM $1,650.30 Up $0.03 $1,650.35 $1,649.69 0
11:21 AM $1,650.27 Up $0.24 $1,650.65 $1,649.99 0
11:20 AM $1,650.03 Down $ -0.12 $1,650.51 $1,649.97 0
11:19 AM $1,650.15 Down $ -0.16 $1,650.44 $1,650.13 0
11:18 AM $1,650.31 Down $ -0.65 $1,650.95 $1,650.28 0
11:17 AM $1,650.96 Down $ -0.83 $1,651.79 $1,650.96 0
11:16 AM $1,651.79 Down $ -0.52 $1,652.31 $1,651.09 0
11:15 AM $1,652.31 Up $1.13 $1,652.34 $1,650.68 0
11:14 AM $1,651.18 Down $ -1.23 $1,652.50 $1,651.18 0
11:13 AM $1,652.41 Up $0.08 $1,652.50 $1,652.01 0
11:12 AM $1,652.33 Down $ -0.52 $1,652.87 $1,652.23 0
11:11 AM $1,652.85 Up $0.41 $1,652.85 $1,652.38 0
11:10 AM $1,652.44 Up $0.04 $1,652.93 $1,651.97 0
11:09 AM $1,652.40 Down $ -0.31 $1,652.76 $1,652.13 0
11:08 AM $1,652.71 Up $0.16 $1,652.87 $1,652.54 0
11:07 AM $1,652.55 Down $ -0.22 $1,653.09 $1,652.55 0
11:06 AM $1,652.77 Down $ -0.17 $1,653.19 $1,652.57 0
11:05 AM $1,652.94 Up $0.50 $1,653.03 $1,652.13 0
11:04 AM $1,652.44 Up $1.50 $1,652.55 $1,650.95 0
11:03 AM $1,650.94 Down $ -0.25 $1,651.16 $1,650.67 0
11:02 AM $1,651.19 Down $ -0.74 $1,651.92 $1,651.19 0
11:01 AM $1,651.93 Up $0.05 $1,652.45 $1,651.69 0
11:00 AM $1,651.88 Down $ -0.61 $1,652.51 $1,651.67 0
10:59 AM $1,652.49 Up $0.01 $1,652.68 $1,652.12 0
10:58 AM $1,652.48 Up $0.99 $1,652.48 $1,651.44 0
10:57 AM $1,651.49 Up $0.32 $1,651.84 $1,651.18 0
10:56 AM $1,651.17 Up $0.06 $1,651.31 $1,650.91 0
10:55 AM $1,651.11 Up $0.51 $1,651.20 $1,650.60 0
10:54 AM $1,650.60 Down $ -0.83 $1,651.41 $1,650.52 0
10:53 AM $1,651.43 Up $0.71 $1,651.51 $1,650.75 0
10:52 AM $1,650.72 Up $0.23 $1,650.72 $1,650.03 0
10:51 AM $1,650.49 Up $0.94 $1,650.78 $1,649.62 0
10:50 AM $1,649.55 Up $0.81 $1,649.55 $1,648.10 0
10:49 AM $1,648.74 Down $ -0.29 $1,649.14 $1,647.76 0
10:48 AM $1,649.03 Up $0.13 $1,649.05 $1,648.62 0
10:47 AM $1,648.90 Up $0.43 $1,649.08 $1,648.50 0
10:46 AM $1,648.47 Up $1.93 $1,648.47 $1,646.18 0
10:45 AM $1,646.54 Up $0.44 $1,646.75 $1,645.29 0
10:44 AM $1,646.10 Down $ -2.00 $1,648.14 $1,646.10 0
10:43 AM $1,648.10 Down $ -0.79 $1,648.63 $1,647.41 0
10:42 AM $1,648.89 Up $0.35 $1,649.23 $1,648.38 0
10:41 AM $1,648.54 Down $ -0.64 $1,649.54 $1,648.43 0
10:40 AM $1,649.18 Down $ -0.17 $1,649.56 $1,648.82 0
10:39 AM $1,649.35 Down $ -1.07 $1,650.66 $1,649.35 0
10:38 AM $1,650.42 Up $0.44 $1,650.46 $1,649.27 0
10:37 AM $1,649.98 Down $ -1.37 $1,651.32 $1,649.98 0
10:36 AM $1,651.35 Down $ -0.60 $1,652.04 $1,651.20 0
10:35 AM $1,651.95 Down $ -1.07 $1,653.02 $1,651.95 0
10:34 AM $1,653.02 Down $ -1.50 $1,654.52 $1,652.99 0
10:33 AM $1,654.52 Down $ -0.20 $1,655.20 $1,654.47 0
10:32 AM $1,654.72 Up $0.16 $1,655.30 $1,654.47 0
10:31 AM $1,654.56 Down $ -0.34 $1,655.15 $1,654.53 0
10:30 AM $1,654.90 Down $ -0.71 $1,655.59 $1,654.67 0
10:29 AM $1,655.61 Down $ -0.33 $1,656.02 $1,655.29 0
10:28 AM $1,655.94 Down $ -0.97 $1,656.89 $1,655.87 0
10:27 AM $1,656.91 Down $ -0.25 $1,657.53 $1,656.86 0
10:26 AM $1,657.16 Down $ -0.37 $1,657.69 $1,657.13 0
10:25 AM $1,657.53 Up $0.28 $1,657.58 $1,657.06 0
10:24 AM $1,657.25 Up $0.37 $1,657.77 $1,656.81 0
10:23 AM $1,656.88 Down $ -0.20 $1,657.21 $1,656.43 0
10:22 AM $1,657.08 Up $0.01 $1,657.35 $1,656.82 0
10:21 AM $1,657.07 Down $ -0.30 $1,657.37 $1,656.82 0
10:20 AM $1,657.37 Up $0.55 $1,657.78 $1,656.82 0
10:19 AM $1,656.82 Down $ -0.05 $1,657.50 $1,656.82 0
10:18 AM $1,656.87 Down $ -1.04 $1,657.73 $1,656.81 0
10:17 AM $1,657.91 Up $0.21 $1,658.67 $1,657.71 0
10:16 AM $1,657.70 Up $0.20 $1,657.73 $1,657.10 0
10:15 AM $1,657.50 Down $ -0.19 $1,657.70 $1,657.28 0
10:14 AM $1,657.69 Up $0.05 $1,658.19 $1,657.57 0
10:13 AM $1,657.64 Down $ -0.63 $1,658.28 $1,657.38 0
10:12 AM $1,658.27 Down $ -0.81 $1,659.06 $1,658.15 0
10:11 AM $1,659.08 Down $ -0.90 $1,659.97 $1,659.08 0
10:10 AM $1,659.98 Up $1.13 $1,660.03 $1,658.28 0
10:09 AM $1,658.85 Down $ -0.06 $1,658.93 $1,658.60 0
10:08 AM $1,658.91 Down $ -0.36 $1,659.21 $1,658.79 0
10:07 AM $1,659.27 Down $ -0.91 $1,660.19 $1,659.27 0
10:06 AM $1,660.18 Up $0.22 $1,660.48 $1,659.87 0
10:05 AM $1,659.96 Up $0.57 $1,660.24 $1,659.13 0
10:04 AM $1,659.39 Down $ -0.36 $1,659.83 $1,659.14 0
10:03 AM $1,659.75 Up $0.83 $1,659.80 $1,658.66 0
10:02 AM $1,658.92 Down $ -0.44 $1,659.70 $1,658.92 0
10:01 AM $1,659.36 Down $ -0.57 $1,660.19 $1,659.36 0
10:00 AM $1,659.93 Up $0.64 $1,661.22 $1,659.53 0
09:59 AM $1,659.29 Down $ -2.10 $1,661.46 $1,659.21 0
09:58 AM $1,661.39 Up $0.50 $1,661.39 $1,660.38 0
09:57 AM $1,660.89 Down $ -0.31 $1,661.45 $1,660.89 0
09:56 AM $1,661.20 Down $ -0.06 $1,661.37 $1,660.91 0
09:55 AM $1,661.26 Up $0.19 $1,661.36 $1,660.92 0
09:54 AM $1,661.07 Up $0.56 $1,661.07 $1,660.15 0
09:53 AM $1,660.51 Up $0.51 $1,660.70 $1,659.81 0
09:52 AM $1,660.00 Up $0.75 $1,660.19 $1,659.19 0
09:51 AM $1,659.25 Up $1.20 $1,659.31 $1,657.92 0
09:50 AM $1,658.05 Down $ -0.49 $1,658.63 $1,658.01 0
09:49 AM $1,658.54 Down $ -0.34 $1,659.04 $1,658.34 0
09:48 AM $1,658.88 Down $ -1.18 $1,660.13 $1,658.80 0
09:47 AM $1,660.06 Up $1.20 $1,660.08 $1,658.66 0
09:46 AM $1,658.86 Down $ -0.28 $1,660.43 $1,658.69 0
09:45 AM $1,659.14 Down $ -0.43 $1,659.88 $1,658.95 0
09:44 AM $1,659.57 Down $ -0.28 $1,660.34 $1,659.50 0
09:43 AM $1,659.85 Up $0.04 $1,660.21 $1,659.44 0
09:42 AM $1,659.81 Down $ -0.90 $1,660.62 $1,658.94 0
09:41 AM $1,660.71 Down $ -0.88 $1,661.93 $1,660.64 0
09:40 AM $1,661.59 Up $0.75 $1,661.72 $1,660.83 0
09:39 AM $1,660.84 Up $1.35 $1,660.84 $1,659.50 0
09:38 AM $1,659.49 Down $ -0.28 $1,659.81 $1,659.19 0
09:37 AM $1,659.77 Up $0.31 $1,660.37 $1,659.33 0
09:36 AM $1,659.46 Down $ -1.83 $1,661.23 $1,659.43 0
09:35 AM $1,661.29 Down $ -1.23 $1,662.75 $1,661.13 0
09:34 AM $1,662.52 Down $ -0.76 $1,663.68 $1,662.25 0
09:33 AM $1,663.28 Up $0.56 $1,663.91 $1,662.86 0
09:32 AM $1,662.72 Down $ -0.46 $1,663.18 $1,662.58 0
09:31 AM $1,663.18 Up $0.32 $1,663.84 $1,662.91 0
09:30 AM $1,662.86 Down $ -3.01 $1,663.93 $1,662.28 0
Previous close $1,665.87

One month history

Date Closing Opening High Low Volume
30-11-2020 $1,658.77 $1,655.28 $1,660.65 $1,653.61 0
27-11-2020 $1,665.87 $1,666.23 $1,666.23 $1,665.87 0
25-11-2020 $1,662.28 $1,662.20 $1,665.00 $1,658.91 0
24-11-2020 $1,662.49 $1,660.41 $1,664.41 $1,658.24 0
23-11-2020 $1,634.28 $1,631.45 $1,638.51 $1,629.01 0
20-11-2020 $1,628.35 $1,636.53 $1,638.58 $1,628.02 0
19-11-2020 $1,640.51 $1,631.05 $1,642.64 $1,630.52 0
18-11-2020 $1,634.16 $1,653.87 $1,654.91 $1,633.90 0
17-11-2020 $1,653.45 $1,658.38 $1,660.57 $1,651.28 0
16-11-2020 $1,661.52 $1,656.59 $1,662.45 $1,650.70 0
13-11-2020 $1,644.89 $1,639.63 $1,649.10 $1,636.96 0
12-11-2020 $1,626.61 $1,626.81 $1,629.77 $1,618.58 0
11-11-2020 $1,640.63 $1,641.81 $1,643.92 $1,633.12 0
10-11-2020 $1,623.00 $1,625.08 $1,627.39 $1,614.98 0
09-11-2020 $1,628.51 $1,663.13 $1,665.29 $1,626.85 0
06-11-2020 $1,620.89 $1,620.38 $1,626.14 $1,615.65 0
05-11-2020 $1,621.23 $1,621.22 $1,629.15 $1,616.89 0
04-11-2020 $1,590.12 $1,603.08 $1,605.45 $1,588.26 0
03-11-2020 $1,544.72 $1,547.01 $1,553.80 $1,539.02 0
02-11-2020 $1,520.31 $1,516.64 $1,520.44 $1,506.79 0
30-10-2020 $1,507.65 $1,498.68 $1,508.95 $1,490.72 0
29-10-2020 $1,530.28 $1,536.11 $1,544.73 $1,528.52 0
28-10-2020 $1,509.64 $1,522.04 $1,526.62 $1,508.47 0
27-10-2020 $1,569.14 $1,573.94 $1,574.46 $1,566.69 0
26-10-2020 $1,568.65 $1,559.15 $1,569.27 $1,558.13 0
23-10-2020 $1,596.74 $1,590.65 $1,596.92 $1,590.11 0
22-10-2020 $1,593.50 $1,592.47 $1,597.33 $1,590.51 0
21-10-2020 $1,587.19 $1,591.05 $1,598.74 $1,586.96 0
20-10-2020 $1,590.19 $1,600.55 $1,603.57 $1,586.77 0
19-10-2020 $1,582.32 $1,596.59 $1,598.30 $1,578.75 0
Graphs are not available, please refer to the detailed table
Back to top