Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,275.19 Up 18.36 (1.44 %)

Delayed : 2019/08/16 16:51:11

  • Previous close $1,256.83
  • Opening $1,265.13
  • Price Ask $1,272.31
  • Price Bid $1,272.31
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,277.27
  • Today Low $1,265.13
  • 52 Weeks High $1,340.99
  • 52 Weeks Low $1,041.66
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,275.23 Up $0.08 $1,275.27 $1,275.16 0
03:59 PM $1,275.15 Down $ -0.82 $1,275.92 $1,274.89 0
03:58 PM $1,275.97 Down $ -0.27 $1,276.36 $1,275.72 0
03:57 PM $1,276.24 Down $ -0.68 $1,276.89 $1,276.10 0
03:56 PM $1,276.92 Down $ -0.32 $1,277.27 $1,276.92 0
03:55 PM $1,277.24 Up $0.96 $1,277.25 $1,276.93 0
03:54 PM $1,276.28 Down $ -0.49 $1,276.82 $1,276.21 0
03:53 PM $1,276.77 Up $1.37 $1,276.77 $1,275.39 0
03:52 PM $1,275.40 Up $0.74 $1,275.40 $1,274.60 0
03:51 PM $1,274.66 Down $ -0.58 $1,275.30 $1,274.66 0
03:50 PM $1,275.24 Up $0.33 $1,275.53 $1,274.93 0
03:49 PM $1,274.91 Down $ -0.25 $1,275.15 $1,274.90 0
03:48 PM $1,275.16 Up $0.20 $1,275.16 $1,274.88 0
03:47 PM $1,274.96 Down $ -0.04 $1,275.10 $1,274.82 0
03:46 PM $1,275.00 Up $0.16 $1,275.01 $1,274.70 0
03:45 PM $1,274.84 Down $ -0.46 $1,275.30 $1,274.54 0
03:44 PM $1,275.30 Down $ -0.07 $1,275.40 $1,275.14 0
03:43 PM $1,275.37 Up $0.38 $1,275.37 $1,275.07 0
03:42 PM $1,274.99 Up $0.22 $1,274.99 $1,274.71 0
03:41 PM $1,274.77 Up $0.51 $1,274.77 $1,274.14 0
03:40 PM $1,274.26 Up $0.37 $1,274.26 $1,273.83 0
03:39 PM $1,273.89 Up $0.07 $1,273.98 $1,273.54 0
03:38 PM $1,273.82 Up $0.10 $1,273.92 $1,273.72 0
03:37 PM $1,273.72 Up $0.05 $1,273.79 $1,273.64 0
03:36 PM $1,273.67 Up $0.21 $1,273.77 $1,273.40 0
03:35 PM $1,273.46 Up $0.25 $1,273.46 $1,272.94 0
03:34 PM $1,273.21 Down $ -0.15 $1,273.44 $1,273.13 0
03:33 PM $1,273.36 Down $ -0.11 $1,273.46 $1,273.29 0
03:32 PM $1,273.47 Down $ -0.03 $1,273.62 $1,273.38 0
03:31 PM $1,273.50 Up $0.05 $1,273.65 $1,273.43 0
03:30 PM $1,273.45 Down $ -0.43 $1,273.88 $1,273.37 0
03:29 PM $1,273.88 Down $ -0.05 $1,274.12 $1,273.88 0
03:28 PM $1,273.93 Down $ -0.13 $1,274.08 $1,273.76 0
03:27 PM $1,274.06 Down $ -0.09 $1,274.15 $1,273.86 0
03:26 PM $1,274.15 Up $0.35 $1,274.17 $1,273.81 0
03:25 PM $1,273.80 Up $0.24 $1,273.81 $1,273.55 0
03:24 PM $1,273.56 Down $ -0.13 $1,273.80 $1,273.55 0
03:23 PM $1,273.69 Down $ -0.58 $1,274.30 $1,273.57 0
03:22 PM $1,274.27 Down $ -0.10 $1,274.48 $1,274.12 0
03:21 PM $1,274.37 Down $ -0.39 $1,274.77 $1,274.30 0
03:20 PM $1,274.76 Down $ -0.07 $1,275.04 $1,274.76 0
03:19 PM $1,274.83 Down $ -0.21 $1,275.05 $1,274.78 0
03:18 PM $1,275.04 Down $ -0.02 $1,275.06 $1,274.92 0
03:17 PM $1,275.06 Up $0.19 $1,275.11 $1,274.87 0
03:16 PM $1,274.87 Up $0.26 $1,275.03 $1,274.48 0
03:15 PM $1,274.61 Down $ -0.45 $1,275.04 $1,274.61 0
03:14 PM $1,275.06 Up $0.20 $1,275.09 $1,274.85 0
03:13 PM $1,274.86 Up $0.31 $1,274.89 $1,274.42 0
03:12 PM $1,274.55 Up $0.15 $1,274.55 $1,274.37 0
03:11 PM $1,274.40 Down $ -0.13 $1,274.58 $1,274.31 0
03:10 PM $1,274.53 Down $ -0.30 $1,274.89 $1,274.34 0
03:09 PM $1,274.83 Down $ -0.15 $1,274.98 $1,274.71 0
03:08 PM $1,274.98 Down $ -0.14 $1,275.41 $1,274.97 0
03:07 PM $1,275.12 Up $0.12 $1,275.13 $1,274.97 0
03:06 PM $1,275.00 Up $0.06 $1,275.06 $1,274.93 0
03:05 PM $1,274.94 Up $0.23 $1,274.98 $1,274.73 0
03:04 PM $1,274.71 Down $ -0.04 $1,274.77 $1,274.63 0
03:03 PM $1,274.75 Up $0.24 $1,274.76 $1,274.50 0
03:02 PM $1,274.51 Down $ -0.05 $1,274.57 $1,274.51 0
03:01 PM $1,274.56 Up $0.30 $1,274.61 $1,274.27 0
03:00 PM $1,274.26 Up $0.24 $1,274.26 $1,273.83 0
02:59 PM $1,274.02 Down $ -0.26 $1,274.26 $1,273.88 0
02:58 PM $1,274.28 Up $0.13 $1,274.30 $1,274.16 0
02:57 PM $1,274.15 Down $ -0.03 $1,274.27 $1,274.15 0
02:56 PM $1,274.18 Up $0.20 $1,274.19 $1,273.94 0
02:55 PM $1,273.98 Up $0.13 $1,273.98 $1,273.85 0
02:54 PM $1,273.85 Down $ -0.05 $1,273.92 $1,273.84 0
02:53 PM $1,273.90 Down $ -0.08 $1,274.00 $1,273.88 0
02:52 PM $1,273.98 Up $0.31 $1,273.98 $1,273.61 0
02:51 PM $1,273.67 Down $ -0.15 $1,273.79 $1,273.54 0
02:50 PM $1,273.82 Down $ -0.02 $1,273.96 $1,273.71 0
02:49 PM $1,273.84 Down $ -0.08 $1,273.92 $1,273.75 0
02:48 PM $1,273.92 Up $0.63 $1,273.92 $1,273.29 0
02:47 PM $1,273.29 Up $0.09 $1,273.29 $1,273.17 0
02:46 PM $1,273.20 Down $ -0.07 $1,273.29 $1,273.16 0
02:45 PM $1,273.27 Up $0.37 $1,273.27 $1,272.89 0
02:44 PM $1,272.90 Down $ -0.19 $1,273.11 $1,272.87 0
02:43 PM $1,273.09 Up $0.11 $1,273.27 $1,272.97 0
02:42 PM $1,272.98 Down $ -0.04 $1,273.06 $1,272.86 0
02:41 PM $1,273.02 Down $ -0.06 $1,273.16 $1,273.00 0
02:40 PM $1,273.08 Up $0.01 $1,273.43 $1,273.08 0
02:39 PM $1,273.07 Down $ -0.65 $1,273.72 $1,272.79 0
02:38 PM $1,273.72 Down $ -0.07 $1,273.79 $1,273.61 0
02:37 PM $1,273.79 Down $ -0.36 $1,274.21 $1,273.75 0
02:36 PM $1,274.15 Down $ -0.40 $1,274.58 $1,274.15 0
02:35 PM $1,274.55 Up $0.30 $1,274.63 $1,274.25 0
02:34 PM $1,274.25 Up $0.10 $1,274.28 $1,274.13 0
02:33 PM $1,274.15 Up $0.10 $1,274.15 $1,273.86 0
02:32 PM $1,274.05 Up $0.22 $1,274.07 $1,273.83 0
02:31 PM $1,273.83 Down $ -0.14 $1,274.08 $1,273.79 0
02:30 PM $1,273.97 Down $ -0.07 $1,274.06 $1,273.84 0
02:29 PM $1,274.04 Down $ -0.07 $1,274.17 $1,274.02 0
02:28 PM $1,274.11 Down $ -0.09 $1,274.27 $1,274.11 0
02:27 PM $1,274.20 Up $0.38 $1,274.20 $1,273.71 0
02:26 PM $1,273.82 Down $ -0.24 $1,274.07 $1,273.81 0
02:25 PM $1,274.06 Down $ -0.28 $1,274.42 $1,274.05 0
02:24 PM $1,274.34 Down $ -0.23 $1,274.59 $1,274.34 0
02:23 PM $1,274.57 Down $ -0.04 $1,274.70 $1,274.55 0
02:22 PM $1,274.61 Up $0.10 $1,274.62 $1,274.47 0
02:21 PM $1,274.51 Up $0.13 $1,274.52 $1,274.34 0
02:20 PM $1,274.38 Down $ -0.13 $1,274.63 $1,274.37 0
02:19 PM $1,274.51 Up $0.14 $1,274.51 $1,274.37 0
02:18 PM $1,274.37 Up $0.06 $1,274.38 $1,274.29 0
02:17 PM $1,274.31 Down $ -0.36 $1,274.72 $1,274.31 0
02:16 PM $1,274.67 Down $ -0.29 $1,275.00 $1,274.62 0
02:15 PM $1,274.96 Up $0.29 $1,274.96 $1,274.69 0
02:14 PM $1,274.67 Up $0.10 $1,274.76 $1,274.53 0
02:13 PM $1,274.57 Up $0.10 $1,274.59 $1,274.43 0
02:12 PM $1,274.47 Up $0.42 $1,274.54 $1,274.02 0
02:11 PM $1,274.05 Down $ -0.32 $1,274.35 $1,274.04 0
02:10 PM $1,274.37 Up $0.07 $1,274.45 $1,274.26 0
02:09 PM $1,274.30 Down $ -0.24 $1,274.54 $1,274.30 0
02:08 PM $1,274.54 Up $0.01 $1,274.61 $1,274.48 0
02:07 PM $1,274.53 Up $0.04 $1,274.69 $1,274.49 0
02:06 PM $1,274.49 Down $ -0.04 $1,274.54 $1,274.39 0
02:05 PM $1,274.53 Down $ -0.18 $1,274.74 $1,274.38 0
02:04 PM $1,274.71 Down $ -0.19 $1,274.90 $1,274.66 0
02:03 PM $1,274.90 Down $ -0.07 $1,274.98 $1,274.85 0
02:02 PM $1,274.97 Up $0.03 $1,275.11 $1,274.77 0
02:01 PM $1,274.94 Down $ -0.28 $1,275.24 $1,274.91 0
02:00 PM $1,275.22 Down $ -0.19 $1,275.51 $1,275.08 0
01:59 PM $1,275.41 Down $ -0.18 $1,275.58 $1,275.33 0
01:58 PM $1,275.59 Up $0.17 $1,275.64 $1,275.41 0
01:57 PM $1,275.42 Down $ -0.02 $1,275.44 $1,275.34 0
01:56 PM $1,275.44 Up $0.18 $1,275.44 $1,275.19 0
01:55 PM $1,275.26 Down $ -0.11 $1,275.42 $1,275.25 0
01:54 PM $1,275.37 Up $0.21 $1,275.45 $1,275.15 0
01:53 PM $1,275.16 Up $0.23 $1,275.16 $1,274.94 0
01:52 PM $1,274.93 Up $0.18 $1,275.02 $1,274.76 0
01:51 PM $1,274.75 Up $0.03 $1,274.87 $1,274.69 0
01:50 PM $1,274.72 Down $ -0.01 $1,274.75 $1,274.65 0
01:49 PM $1,274.73 Down $ -0.03 $1,274.83 $1,274.69 0
01:48 PM $1,274.76 Up $0.07 $1,274.86 $1,274.68 0
01:47 PM $1,274.69 Down $ -0.08 $1,274.78 $1,274.60 0
01:46 PM $1,274.77 Down $ -0.10 $1,274.87 $1,274.70 0
01:45 PM $1,274.87 Down $ -0.26 $1,275.11 $1,274.86 0
01:44 PM $1,275.13 Down $ -0.44 $1,275.59 $1,275.13 0
01:43 PM $1,275.57 Down $ -0.20 $1,275.77 $1,275.56 0
01:42 PM $1,275.77 Up $0.12 $1,275.84 $1,275.65 0
01:41 PM $1,275.65 Up $0.07 $1,275.75 $1,275.59 0
01:40 PM $1,275.58 Up $0.24 $1,275.65 $1,275.36 0
01:39 PM $1,275.34 Down $ -0.21 $1,275.55 $1,275.31 0
01:38 PM $1,275.55 Up $0.03 $1,275.61 $1,275.53 0
01:37 PM $1,275.52 Down $ -0.02 $1,275.54 $1,275.44 0
01:36 PM $1,275.54 Up $0.11 $1,275.54 $1,275.28 0
01:35 PM $1,275.43 Down $ -0.26 $1,275.70 $1,275.28 0
01:34 PM $1,275.69 Down $ -0.24 $1,275.98 $1,275.69 0
01:33 PM $1,275.93 Up $0.20 $1,275.94 $1,275.67 0
01:32 PM $1,275.73 Up $0.03 $1,275.74 $1,275.65 0
01:31 PM $1,275.70 Down $ -0.28 $1,276.08 $1,275.69 0
01:30 PM $1,275.98 Down $ -0.14 $1,276.19 $1,275.96 0
01:29 PM $1,276.12 Up $0.03 $1,276.23 $1,276.08 0
01:28 PM $1,276.09 Down $ -0.02 $1,276.19 $1,276.05 0
01:27 PM $1,276.11 Down $ -0.17 $1,276.38 $1,276.11 0
01:26 PM $1,276.28 Up $0.08 $1,276.29 $1,276.19 0
01:25 PM $1,276.20 Down $ -0.14 $1,276.40 $1,276.14 0
01:24 PM $1,276.34 Up $0.43 $1,276.34 $1,275.90 0
01:23 PM $1,275.91 Down $ -0.08 $1,276.30 $1,275.91 0
01:22 PM $1,275.99 Down $ -0.04 $1,276.04 $1,275.95 0
01:21 PM $1,276.03 Down $ -0.21 $1,276.24 $1,276.03 0
01:20 PM $1,276.24 Up $0.12 $1,276.42 $1,276.04 0
01:19 PM $1,276.12 Up $0.06 $1,276.22 $1,276.08 0
01:18 PM $1,276.06 Up $0.18 $1,276.06 $1,275.80 0
01:17 PM $1,275.88 Up $0.36 $1,276.24 $1,275.51 0
01:16 PM $1,275.52 Up $0.27 $1,275.52 $1,275.24 0
01:15 PM $1,275.25 Down $ -0.51 $1,275.80 $1,275.25 0
01:14 PM $1,275.76 Up $0.00 $1,275.76 $1,275.60 0
01:13 PM $1,275.76 Up $0.00 $1,275.85 $1,275.68 0
01:12 PM $1,275.76 Up $0.27 $1,275.77 $1,275.49 0
01:11 PM $1,275.49 Up $0.26 $1,275.51 $1,275.22 0
01:10 PM $1,275.23 Down $ -0.34 $1,275.61 $1,275.16 0
01:09 PM $1,275.57 Up $0.76 $1,275.57 $1,274.76 0
01:08 PM $1,274.81 Down $ -0.20 $1,275.04 $1,274.76 0
01:07 PM $1,275.01 Up $0.31 $1,275.01 $1,274.70 0
01:06 PM $1,274.70 Down $ -0.04 $1,274.92 $1,274.64 0
01:05 PM $1,274.74 Up $0.12 $1,275.05 $1,274.63 0
01:04 PM $1,274.62 Down $ -0.26 $1,274.99 $1,274.60 0
01:03 PM $1,274.88 Up $0.06 $1,274.88 $1,274.72 0
01:02 PM $1,274.82 Down $ -0.12 $1,275.04 $1,274.78 0
01:01 PM $1,274.94 Up $0.15 $1,275.05 $1,274.75 0
01:00 PM $1,274.79 Up $0.43 $1,274.86 $1,274.39 0
12:59 PM $1,274.36 Down $ -0.11 $1,274.44 $1,274.06 0
12:58 PM $1,274.47 Up $0.33 $1,274.47 $1,274.12 0
12:57 PM $1,274.14 Up $0.20 $1,274.25 $1,273.95 0
12:56 PM $1,273.94 Down $ -0.44 $1,274.54 $1,273.94 0
12:55 PM $1,274.38 Up $0.19 $1,274.61 $1,274.19 0
12:54 PM $1,274.19 Down $ -0.14 $1,274.37 $1,274.09 0
12:53 PM $1,274.33 Down $ -0.33 $1,274.65 $1,274.29 0
12:52 PM $1,274.66 Down $ -0.13 $1,274.82 $1,274.52 0
12:51 PM $1,274.79 Down $ -0.37 $1,275.24 $1,274.77 0
12:50 PM $1,275.16 Up $0.40 $1,275.20 $1,274.78 0
12:49 PM $1,274.76 Down $ -0.15 $1,274.91 $1,274.45 0
12:48 PM $1,274.91 Down $ -0.25 $1,275.22 $1,274.90 0
12:47 PM $1,275.16 Up $0.20 $1,275.19 $1,274.95 0
12:46 PM $1,274.96 Down $ -0.18 $1,275.14 $1,274.89 0
12:45 PM $1,275.14 Up $0.31 $1,275.19 $1,274.84 0
12:44 PM $1,274.83 Up $0.24 $1,274.84 $1,274.50 0
12:43 PM $1,274.59 Up $0.12 $1,274.68 $1,274.46 0
12:42 PM $1,274.47 Up $0.29 $1,274.54 $1,274.17 0
12:41 PM $1,274.18 Down $ -0.20 $1,274.38 $1,274.00 0
12:40 PM $1,274.38 Down $ -0.16 $1,274.75 $1,274.37 0
12:39 PM $1,274.54 Down $ -0.26 $1,274.80 $1,274.54 0
12:38 PM $1,274.80 Down $ -0.04 $1,274.97 $1,274.62 0
12:37 PM $1,274.84 Up $0.25 $1,274.85 $1,274.56 0
12:36 PM $1,274.59 Up $0.19 $1,274.59 $1,274.24 0
12:35 PM $1,274.40 Up $0.14 $1,274.56 $1,274.25 0
12:34 PM $1,274.26 Up $0.25 $1,274.26 $1,274.01 0
12:33 PM $1,274.01 Up $0.11 $1,274.01 $1,273.85 0
12:32 PM $1,273.90 Up $0.07 $1,273.92 $1,273.79 0
12:31 PM $1,273.83 Down $ -0.01 $1,273.97 $1,273.82 0
12:30 PM $1,273.84 Up $0.04 $1,273.85 $1,273.42 0
12:29 PM $1,273.80 Down $ -0.17 $1,273.96 $1,273.66 0
12:28 PM $1,273.97 Down $ -0.12 $1,274.14 $1,273.91 0
12:27 PM $1,274.09 Down $ -0.25 $1,274.38 $1,273.97 0
12:26 PM $1,274.34 Up $0.15 $1,274.45 $1,274.05 0
12:25 PM $1,274.19 Up $0.51 $1,274.24 $1,273.64 0
12:24 PM $1,273.68 Up $0.25 $1,273.68 $1,273.45 0
12:23 PM $1,273.43 Down $ -0.02 $1,273.54 $1,273.34 0
12:22 PM $1,273.45 Down $ -0.24 $1,273.81 $1,273.45 0
12:21 PM $1,273.69 Up $0.11 $1,273.74 $1,273.56 0
12:20 PM $1,273.58 Up $0.50 $1,273.59 $1,273.07 0
12:19 PM $1,273.08 Up $0.45 $1,273.08 $1,272.64 0
12:18 PM $1,272.63 Up $0.01 $1,272.64 $1,272.31 0
12:17 PM $1,272.62 Down $ -0.73 $1,273.37 $1,272.62 0
12:16 PM $1,273.35 Down $ -0.72 $1,274.13 $1,273.35 0
12:15 PM $1,274.07 Up $0.08 $1,274.23 $1,273.84 0
12:14 PM $1,273.99 Down $ -0.14 $1,274.13 $1,273.99 0
12:13 PM $1,274.13 Up $0.13 $1,274.20 $1,274.02 0
12:12 PM $1,274.00 Down $ -0.10 $1,274.11 $1,273.87 0
12:11 PM $1,274.10 Up $0.32 $1,274.10 $1,273.77 0
12:10 PM $1,273.78 Down $ -0.32 $1,274.24 $1,273.73 0
12:09 PM $1,274.10 Down $ -0.01 $1,274.21 $1,273.97 0
12:08 PM $1,274.11 Down $ -0.20 $1,274.31 $1,274.10 0
12:07 PM $1,274.31 Up $0.10 $1,274.40 $1,274.24 0
12:06 PM $1,274.21 Up $0.11 $1,274.33 $1,274.11 0
12:05 PM $1,274.10 Up $0.13 $1,274.13 $1,273.80 0
12:04 PM $1,273.97 Down $ -0.12 $1,274.09 $1,273.94 0
12:03 PM $1,274.09 Down $ -0.37 $1,274.53 $1,274.05 0
12:02 PM $1,274.46 Down $ -0.05 $1,274.56 $1,274.31 0
12:01 PM $1,274.51 Up $0.45 $1,274.65 $1,274.09 0
12:00 PM $1,274.06 Down $ -0.57 $1,274.67 $1,273.72 0
11:59 AM $1,274.63 Down $ -0.12 $1,274.92 $1,274.63 0
11:58 AM $1,274.75 Down $ -0.62 $1,275.36 $1,274.71 0
11:57 AM $1,275.37 Up $0.32 $1,275.38 $1,274.95 0
11:56 AM $1,275.05 Up $0.06 $1,275.15 $1,274.96 0
11:55 AM $1,274.99 Down $ -0.05 $1,275.10 $1,274.89 0
11:54 AM $1,275.04 Down $ -0.30 $1,275.31 $1,274.90 0
11:53 AM $1,275.34 Down $ -0.01 $1,275.35 $1,275.15 0
11:52 AM $1,275.35 Up $0.42 $1,275.46 $1,274.91 0
11:51 AM $1,274.93 Up $0.12 $1,274.96 $1,274.81 0
11:50 AM $1,274.81 Up $0.09 $1,274.83 $1,274.63 0
11:49 AM $1,274.72 Up $0.21 $1,274.72 $1,274.48 0
11:48 AM $1,274.51 Up $0.29 $1,274.53 $1,274.19 0
11:47 AM $1,274.22 Up $0.29 $1,274.22 $1,273.93 0
11:46 AM $1,273.93 Up $0.34 $1,273.95 $1,273.05 0
11:45 AM $1,273.59 Up $0.29 $1,273.79 $1,273.14 0
11:44 AM $1,273.30 Down $ -0.12 $1,273.43 $1,273.11 0
11:43 AM $1,273.42 Up $0.07 $1,273.63 $1,273.34 0
11:42 AM $1,273.35 Down $ -0.39 $1,273.82 $1,273.20 0
11:41 AM $1,273.74 Down $ -0.57 $1,274.33 $1,273.74 0
11:40 AM $1,274.31 Up $0.71 $1,274.31 $1,273.59 0
11:39 AM $1,273.60 Up $0.05 $1,273.66 $1,273.45 0
11:38 AM $1,273.55 Down $ -0.63 $1,274.19 $1,273.52 0
11:37 AM $1,274.18 Down $ -0.24 $1,274.51 $1,274.18 0
11:36 AM $1,274.42 Up $0.02 $1,274.46 $1,274.29 0
11:35 AM $1,274.40 Up $0.46 $1,274.40 $1,273.90 0
11:34 AM $1,273.94 Up $0.71 $1,274.01 $1,273.18 0
11:33 AM $1,273.23 Up $0.61 $1,273.23 $1,272.62 0
11:32 AM $1,272.62 Down $ -0.41 $1,273.13 $1,272.62 0
11:31 AM $1,273.03 Down $ -0.46 $1,273.48 $1,273.00 0
11:30 AM $1,273.49 Down $ -0.21 $1,273.73 $1,273.29 0
11:29 AM $1,273.70 Down $ -0.25 $1,273.91 $1,273.47 0
11:28 AM $1,273.95 Up $0.52 $1,273.95 $1,273.41 0
11:27 AM $1,273.43 Down $ -0.33 $1,273.85 $1,273.43 0
11:26 AM $1,273.76 Down $ -0.03 $1,274.02 $1,273.55 0
11:25 AM $1,273.79 Down $ -0.45 $1,274.39 $1,273.74 0
11:24 AM $1,274.24 Up $0.22 $1,274.24 $1,273.85 0
11:23 AM $1,274.02 Up $0.11 $1,274.03 $1,273.90 0
11:22 AM $1,273.91 Down $ -0.49 $1,274.47 $1,273.87 0
11:21 AM $1,274.40 Up $0.48 $1,274.45 $1,273.93 0
11:20 AM $1,273.92 Up $0.61 $1,273.95 $1,273.29 0
11:19 AM $1,273.31 Up $0.19 $1,273.40 $1,272.74 0
11:18 AM $1,273.12 Down $ -0.98 $1,274.11 $1,273.12 0
11:17 AM $1,274.10 Down $ -0.11 $1,274.21 $1,273.91 0
11:16 AM $1,274.21 Down $ -0.39 $1,274.59 $1,274.21 0
11:15 AM $1,274.60 Down $ -0.22 $1,274.83 $1,274.51 0
11:14 AM $1,274.82 Down $ -0.21 $1,275.03 $1,274.80 0
11:13 AM $1,275.03 Down $ -0.50 $1,275.56 $1,274.98 0
11:12 AM $1,275.53 Down $ -0.37 $1,275.84 $1,275.39 0
11:11 AM $1,275.90 Down $ -0.16 $1,276.35 $1,275.90 0
11:10 AM $1,276.06 Up $0.20 $1,276.16 $1,275.81 0
11:09 AM $1,275.86 Down $ -0.34 $1,276.19 $1,275.80 0
11:08 AM $1,276.20 Down $ -0.04 $1,276.26 $1,276.08 0
11:07 AM $1,276.24 Down $ -0.38 $1,276.81 $1,276.17 0
11:06 AM $1,276.62 Up $0.66 $1,276.71 $1,275.79 0
11:05 AM $1,275.96 Down $ -0.46 $1,276.53 $1,275.96 0
11:04 AM $1,276.42 Up $0.05 $1,276.54 $1,276.26 0
11:03 AM $1,276.37 Down $ -0.18 $1,276.64 $1,276.30 0
11:02 AM $1,276.55 Down $ -0.15 $1,276.89 $1,276.54 0
11:01 AM $1,276.70 Up $0.01 $1,276.96 $1,276.46 0
11:00 AM $1,276.69 Up $0.21 $1,276.72 $1,276.06 0
10:59 AM $1,276.48 Up $0.46 $1,276.48 $1,276.00 0
10:58 AM $1,276.02 Up $0.54 $1,276.02 $1,275.43 0
10:57 AM $1,275.48 Up $0.34 $1,275.57 $1,275.11 0
10:56 AM $1,275.14 Up $0.35 $1,275.23 $1,274.81 0
10:55 AM $1,274.79 Up $0.83 $1,274.85 $1,273.98 0
10:54 AM $1,273.96 Down $ -0.01 $1,274.09 $1,273.92 0
10:53 AM $1,273.97 Down $ -0.26 $1,274.72 $1,273.92 0
10:52 AM $1,274.23 Up $0.08 $1,274.54 $1,274.18 0
10:51 AM $1,274.15 Down $ -0.21 $1,274.58 $1,274.15 0
10:50 AM $1,274.36 Up $0.39 $1,274.40 $1,273.90 0
10:49 AM $1,273.97 Down $ -0.19 $1,274.14 $1,273.76 0
10:48 AM $1,274.16 Down $ -0.36 $1,274.60 $1,274.14 0
10:47 AM $1,274.52 Up $0.88 $1,274.60 $1,273.67 0
10:46 AM $1,273.64 Up $0.78 $1,273.67 $1,272.89 0
10:45 AM $1,272.86 Down $ -0.25 $1,273.70 $1,272.79 0
10:44 AM $1,273.11 Up $0.01 $1,273.29 $1,273.02 0
10:43 AM $1,273.10 Up $0.08 $1,273.41 $1,273.00 0
10:42 AM $1,273.02 Up $0.92 $1,273.12 $1,272.11 0
10:41 AM $1,272.10 Up $0.11 $1,272.33 $1,271.90 0
10:40 AM $1,271.99 Up $0.75 $1,272.33 $1,271.13 0
10:39 AM $1,271.24 Down $ -0.20 $1,271.74 $1,271.20 0
10:38 AM $1,271.44 Up $0.08 $1,271.80 $1,271.37 0
10:37 AM $1,271.36 Up $0.40 $1,271.38 $1,270.81 0
10:36 AM $1,270.96 Up $0.68 $1,271.00 $1,270.23 0
10:35 AM $1,270.28 Up $0.34 $1,270.61 $1,269.95 0
10:34 AM $1,269.94 Down $ -0.11 $1,270.28 $1,269.64 0
10:33 AM $1,270.05 Down $ -0.58 $1,270.71 $1,269.74 0
10:32 AM $1,270.63 Down $ -0.36 $1,270.97 $1,270.24 0
10:31 AM $1,270.99 Up $0.08 $1,270.99 $1,270.72 0
10:30 AM $1,270.91 Up $0.99 $1,270.91 $1,269.83 0
10:29 AM $1,269.92 Up $0.01 $1,270.16 $1,269.52 0
10:28 AM $1,269.91 Down $ -0.77 $1,270.78 $1,269.87 0
10:27 AM $1,270.68 Down $ -1.32 $1,271.98 $1,270.68 0
10:26 AM $1,272.00 Down $ -0.41 $1,272.43 $1,271.82 0
10:25 AM $1,272.41 Up $0.69 $1,272.59 $1,271.65 0
10:24 AM $1,271.72 Up $0.36 $1,271.80 $1,271.24 0
10:23 AM $1,271.36 Up $0.95 $1,271.66 $1,270.13 0
10:22 AM $1,270.41 Down $ -1.05 $1,271.31 $1,268.82 0
10:21 AM $1,271.46 Up $2.12 $1,272.67 $1,269.51 0
10:20 AM $1,269.34 Up $2.45 $1,269.34 $1,266.49 0
10:19 AM $1,266.89 Down $ -0.29 $1,267.68 $1,266.89 0
10:18 AM $1,267.18 Up $0.00 $1,267.23 $1,266.89 0
10:17 AM $1,267.18 Down $ -0.30 $1,267.80 $1,267.18 0
10:16 AM $1,267.48 Down $ -0.24 $1,267.74 $1,267.37 0
10:15 AM $1,267.72 Down $ -0.16 $1,268.23 $1,267.62 0
10:14 AM $1,267.88 Up $0.47 $1,268.05 $1,267.16 0
10:13 AM $1,267.41 Up $0.20 $1,267.42 $1,266.86 0
10:12 AM $1,267.21 Up $0.24 $1,267.46 $1,266.97 0
10:11 AM $1,266.97 Up $0.14 $1,267.21 $1,266.76 0
10:10 AM $1,266.83 Down $ -0.29 $1,267.42 $1,266.63 0
10:09 AM $1,267.12 Up $0.43 $1,267.12 $1,266.33 0
10:08 AM $1,266.69 Down $ -0.37 $1,267.29 $1,266.69 0
10:07 AM $1,267.06 Up $0.25 $1,267.39 $1,266.64 0
10:06 AM $1,266.81 Down $ -0.77 $1,267.69 $1,266.81 0
10:05 AM $1,267.58 Down $ -0.46 $1,268.38 $1,267.50 0
10:04 AM $1,268.04 Up $0.46 $1,268.13 $1,267.45 0
10:03 AM $1,267.58 Up $0.41 $1,267.74 $1,267.13 0
10:02 AM $1,267.17 Down $ -0.58 $1,267.75 $1,267.15 0
10:01 AM $1,267.75 Up $0.12 $1,267.91 $1,267.54 0
10:00 AM $1,267.63 Up $0.69 $1,267.63 $1,266.63 0
09:59 AM $1,266.94 Down $ -0.15 $1,267.25 $1,266.94 0
09:58 AM $1,267.09 Up $0.42 $1,267.17 $1,266.66 0
09:57 AM $1,266.67 Up $0.21 $1,266.67 $1,265.86 0
09:56 AM $1,266.46 Down $ -0.79 $1,267.29 $1,266.46 0
09:55 AM $1,267.25 Down $ -0.27 $1,267.69 $1,267.14 0
09:54 AM $1,267.52 Down $ -0.57 $1,268.27 $1,267.51 0
09:53 AM $1,268.09 Up $0.10 $1,268.12 $1,267.81 0
09:52 AM $1,267.99 Up $0.42 $1,267.99 $1,267.58 0
09:51 AM $1,267.57 Up $0.27 $1,267.70 $1,267.24 0
09:50 AM $1,267.30 Up $0.17 $1,267.51 $1,267.10 0
09:49 AM $1,267.13 Down $ -0.14 $1,267.32 $1,267.02 0
09:48 AM $1,267.27 Down $ -0.43 $1,268.40 $1,267.24 0
09:47 AM $1,267.70 Up $0.28 $1,267.71 $1,267.27 0
09:46 AM $1,267.42 Down $ -0.16 $1,267.67 $1,267.42 0
09:45 AM $1,267.58 Up $0.54 $1,267.58 $1,266.97 0
09:44 AM $1,267.04 Down $ -0.49 $1,267.64 $1,267.04 0
09:43 AM $1,267.53 Down $ -0.78 $1,268.46 $1,267.51 0
09:42 AM $1,268.31 Up $0.25 $1,268.36 $1,268.00 0
09:41 AM $1,268.06 Down $ -0.40 $1,268.97 $1,268.06 0
09:40 AM $1,268.46 Up $0.17 $1,268.69 $1,268.26 0
09:39 AM $1,268.29 Down $ -0.15 $1,268.62 $1,268.26 0
09:38 AM $1,268.44 Down $ -0.29 $1,268.97 $1,268.24 0
09:37 AM $1,268.73 Up $0.16 $1,268.89 $1,268.26 0
09:36 AM $1,268.57 Down $ -0.31 $1,269.02 $1,268.13 0
09:35 AM $1,268.88 Up $0.52 $1,269.02 $1,268.22 0
09:34 AM $1,268.36 Up $0.09 $1,268.62 $1,268.16 0
09:33 AM $1,268.27 Up $0.40 $1,268.29 $1,267.77 0
09:32 AM $1,267.87 Up $0.48 $1,268.16 $1,267.41 0
09:31 AM $1,267.39 Up $0.24 $1,267.62 $1,266.80 0
09:30 AM $1,267.15 Up $10.32 $1,267.16 $1,265.13 0
Previous close $1,256.83

One month history

Date Closing Opening High Low Volume
16-08-2019 $1,275.19 $1,274.39 $1,277.27 $1,272.79 0
15-08-2019 $1,256.83 $1,256.52 $1,260.02 $1,246.74 0
14-08-2019 $1,255.10 $1,257.33 $1,264.35 $1,254.59 0
13-08-2019 $1,292.61 $1,293.82 $1,297.15 $1,286.74 0
12-08-2019 $1,272.40 $1,278.01 $1,278.42 $1,267.74 0
09-08-2019 $1,287.65 $1,285.46 $1,294.32 $1,285.31 0
08-08-2019 $1,296.68 $1,293.67 $1,296.96 $1,290.69 0
07-08-2019 $1,273.00 $1,263.10 $1,276.51 $1,262.61 0
06-08-2019 $1,273.35 $1,261.66 $1,274.87 $1,261.66 0
05-08-2019 $1,256.99 $1,257.44 $1,263.06 $1,246.91 0
02-08-2019 $1,296.65 $1,291.40 $1,301.49 $1,288.47 0
01-08-2019 $1,305.66 $1,331.23 $1,331.43 $1,302.29 0
31-07-2019 $1,317.09 $1,333.19 $1,333.83 $1,307.58 0
30-07-2019 $1,332.65 $1,331.43 $1,335.45 $1,331.04 0
29-07-2019 $1,337.77 $1,338.45 $1,338.91 $1,337.24 0
26-07-2019 $1,339.87 $1,338.57 $1,340.99 $1,338.21 0
25-07-2019 $1,328.03 $1,326.77 $1,330.15 $1,325.49 0
24-07-2019 $1,334.49 $1,330.30 $1,334.52 $1,328.93 0
23-07-2019 $1,328.49 $1,323.64 $1,328.82 $1,323.13 0
22-07-2019 $1,320.12 $1,319.07 $1,322.03 $1,318.11 0
19-07-2019 $1,315.42 $1,325.87 $1,325.92 $1,315.01 0
18-07-2019 $1,323.72 $1,316.62 $1,324.95 $1,316.54 0
17-07-2019 $1,319.85 $1,325.40 $1,325.92 $1,319.76 0
16-07-2019 $1,328.17 $1,328.73 $1,330.30 $1,326.71 0
15-07-2019 $1,333.24 $1,330.54 $1,333.26 $1,330.29 0
12-07-2019 $1,332.32 $1,329.40 $1,332.35 $1,328.42 0
11-07-2019 $1,326.71 $1,328.07 $1,328.26 $1,322.58 0
10-07-2019 $1,324.50 $1,324.14 $1,327.02 $1,322.66 0
09-07-2019 $1,316.79 $1,314.98 $1,317.96 $1,313.66 0
08-07-2019 $1,314.36 $1,313.08 $1,315.77 $1,311.77 0
Graphs are not available, please refer to the detailed table
Back to top