Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,465.56 Up 14.36 (0.98 %)

Delayed : 2020/01/28 17:20:58

  • Previous close $1,451.20
  • Opening $1,456.17
  • Price Ask $1,465.70
  • Price Bid $1,465.70
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,469.76
  • Today Low $1,455.34
  • 52 Weeks High $1,493.11
  • 52 Weeks Low $1,157.52
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,465.53 Up $0.04 $1,465.62 $1,465.53 0
03:59 PM $1,465.49 Down $ -0.70 $1,466.43 $1,465.34 0
03:58 PM $1,466.19 Down $ -0.64 $1,466.84 $1,466.19 0
03:57 PM $1,466.83 Down $ -0.41 $1,467.34 $1,466.83 0
03:56 PM $1,467.24 Down $ -0.24 $1,467.53 $1,467.10 0
03:55 PM $1,467.48 Up $0.88 $1,467.66 $1,466.54 0
03:54 PM $1,466.60 Down $ -0.47 $1,467.18 $1,466.46 0
03:53 PM $1,467.07 Up $0.36 $1,467.07 $1,466.47 0
03:52 PM $1,466.71 Up $0.18 $1,466.77 $1,466.42 0
03:51 PM $1,466.53 Down $ -0.83 $1,467.35 $1,466.33 0
03:50 PM $1,467.36 Down $ -0.49 $1,467.99 $1,467.32 0
03:49 PM $1,467.85 Up $0.00 $1,468.01 $1,467.65 0
03:48 PM $1,467.85 Down $ -0.26 $1,468.11 $1,467.67 0
03:47 PM $1,468.11 Up $0.42 $1,468.12 $1,467.68 0
03:46 PM $1,467.69 Up $0.15 $1,467.69 $1,467.24 0
03:45 PM $1,467.54 Down $ -0.38 $1,467.99 $1,467.52 0
03:44 PM $1,467.92 Up $0.48 $1,467.92 $1,467.38 0
03:43 PM $1,467.44 Up $0.38 $1,467.48 $1,467.05 0
03:42 PM $1,467.06 Down $ -0.20 $1,467.28 $1,466.91 0
03:41 PM $1,467.26 Up $0.13 $1,467.41 $1,467.19 0
03:40 PM $1,467.13 Up $0.32 $1,467.13 $1,466.67 0
03:39 PM $1,466.81 Down $ -0.77 $1,467.57 $1,466.81 0
03:38 PM $1,467.58 Down $ -0.52 $1,468.15 $1,467.57 0
03:37 PM $1,468.10 Up $0.00 $1,468.34 $1,468.04 0
03:36 PM $1,468.10 Up $0.09 $1,468.34 $1,467.98 0
03:35 PM $1,468.01 Down $ -0.57 $1,468.76 $1,468.01 0
03:34 PM $1,468.58 Up $0.13 $1,468.59 $1,468.33 0
03:33 PM $1,468.45 Down $ -0.75 $1,469.19 $1,468.44 0
03:32 PM $1,469.20 Up $0.53 $1,469.28 $1,468.65 0
03:31 PM $1,468.67 Down $ -0.30 $1,468.96 $1,468.66 0
03:30 PM $1,468.97 Down $ -0.22 $1,469.27 $1,468.82 0
03:29 PM $1,469.19 Up $0.49 $1,469.19 $1,468.66 0
03:28 PM $1,468.70 Down $ -0.21 $1,468.99 $1,468.70 0
03:27 PM $1,468.91 Up $0.39 $1,468.93 $1,468.52 0
03:26 PM $1,468.52 Down $ -0.27 $1,469.01 $1,468.48 0
03:25 PM $1,468.79 Up $0.04 $1,468.79 $1,468.56 0
03:24 PM $1,468.75 Down $ -0.06 $1,468.81 $1,468.54 0
03:23 PM $1,468.81 Up $0.39 $1,468.81 $1,468.43 0
03:22 PM $1,468.42 Up $0.20 $1,468.47 $1,468.24 0
03:21 PM $1,468.22 Up $0.06 $1,468.23 $1,468.08 0
03:20 PM $1,468.16 Up $0.33 $1,468.16 $1,467.69 0
03:19 PM $1,467.83 Up $0.41 $1,467.84 $1,467.40 0
03:18 PM $1,467.42 Up $0.28 $1,467.64 $1,467.14 0
03:17 PM $1,467.14 Up $0.02 $1,467.29 $1,467.04 0
03:16 PM $1,467.12 Down $ -0.33 $1,467.61 $1,467.02 0
03:15 PM $1,467.45 Down $ -0.29 $1,467.81 $1,467.41 0
03:14 PM $1,467.74 Up $0.12 $1,467.88 $1,467.60 0
03:13 PM $1,467.62 Up $0.26 $1,467.64 $1,467.35 0
03:12 PM $1,467.36 Up $0.01 $1,467.48 $1,467.31 0
03:11 PM $1,467.35 Down $ -0.15 $1,467.61 $1,467.34 0
03:10 PM $1,467.50 Up $0.12 $1,467.54 $1,467.37 0
03:09 PM $1,467.38 Up $0.03 $1,467.41 $1,467.15 0
03:08 PM $1,467.35 Down $ -0.26 $1,467.70 $1,467.29 0
03:07 PM $1,467.61 Down $ -0.28 $1,467.90 $1,467.59 0
03:06 PM $1,467.89 Up $0.06 $1,468.21 $1,467.82 0
03:05 PM $1,467.83 Up $0.24 $1,467.84 $1,467.59 0
03:04 PM $1,467.59 Down $ -0.41 $1,468.06 $1,467.59 0
03:03 PM $1,468.00 Down $ -0.48 $1,468.58 $1,467.93 0
03:02 PM $1,468.48 Up $0.05 $1,468.63 $1,468.32 0
03:01 PM $1,468.43 Up $0.10 $1,468.54 $1,468.31 0
03:00 PM $1,468.33 Down $ -0.14 $1,468.70 $1,468.28 0
02:59 PM $1,468.47 Up $0.05 $1,468.55 $1,468.39 0
02:58 PM $1,468.42 Down $ -0.48 $1,468.89 $1,468.42 0
02:57 PM $1,468.90 Up $0.10 $1,468.92 $1,468.74 0
02:56 PM $1,468.80 Up $0.19 $1,468.92 $1,468.60 0
02:55 PM $1,468.61 Up $0.19 $1,468.74 $1,468.42 0
02:54 PM $1,468.42 Up $0.09 $1,468.50 $1,468.25 0
02:53 PM $1,468.33 Down $ -0.05 $1,468.46 $1,468.24 0
02:52 PM $1,468.38 Up $0.09 $1,468.47 $1,468.25 0
02:51 PM $1,468.29 Down $ -0.50 $1,468.86 $1,468.29 0
02:50 PM $1,468.79 Down $ -0.29 $1,469.11 $1,468.79 0
02:49 PM $1,469.08 Down $ -0.32 $1,469.39 $1,469.06 0
02:48 PM $1,469.40 Down $ -0.10 $1,469.70 $1,469.37 0
02:47 PM $1,469.50 Up $0.15 $1,469.52 $1,469.27 0
02:46 PM $1,469.35 Down $ -0.12 $1,469.75 $1,469.34 0
02:45 PM $1,469.47 Down $ -0.15 $1,469.72 $1,469.45 0
02:44 PM $1,469.62 Up $0.34 $1,469.63 $1,469.27 0
02:43 PM $1,469.28 Down $ -0.31 $1,469.63 $1,469.27 0
02:42 PM $1,469.59 Down $ -0.12 $1,469.67 $1,469.53 0
02:41 PM $1,469.71 Up $0.23 $1,469.76 $1,469.49 0
02:40 PM $1,469.48 Up $0.44 $1,469.48 $1,469.04 0
02:39 PM $1,469.04 Down $ -0.39 $1,469.46 $1,469.04 0
02:38 PM $1,469.43 Up $0.20 $1,469.44 $1,469.17 0
02:37 PM $1,469.23 Down $ -0.04 $1,469.29 $1,469.12 0
02:36 PM $1,469.27 Up $0.12 $1,469.45 $1,469.14 0
02:35 PM $1,469.15 Up $0.83 $1,469.19 $1,468.30 0
02:34 PM $1,468.32 Up $0.07 $1,468.33 $1,468.24 0
02:33 PM $1,468.25 Up $0.01 $1,468.34 $1,468.12 0
02:32 PM $1,468.24 Up $0.24 $1,468.24 $1,467.97 0
02:31 PM $1,468.00 Up $0.10 $1,468.04 $1,467.91 0
02:30 PM $1,467.90 Up $0.05 $1,467.93 $1,467.77 0
02:29 PM $1,467.85 Down $ -0.15 $1,468.13 $1,467.85 0
02:28 PM $1,468.00 Down $ -0.18 $1,468.17 $1,467.99 0
02:27 PM $1,468.18 Down $ -0.01 $1,468.35 $1,468.17 0
02:26 PM $1,468.19 Down $ -0.18 $1,468.38 $1,468.19 0
02:25 PM $1,468.37 Down $ -0.07 $1,468.53 $1,468.32 0
02:24 PM $1,468.44 Down $ -0.16 $1,468.60 $1,468.36 0
02:23 PM $1,468.60 Up $0.25 $1,468.87 $1,468.34 0
02:22 PM $1,468.35 Down $ -0.24 $1,468.65 $1,468.35 0
02:21 PM $1,468.59 Down $ -0.03 $1,468.85 $1,468.56 0
02:20 PM $1,468.62 Down $ -0.05 $1,468.72 $1,468.57 0
02:19 PM $1,468.67 Up $0.23 $1,468.78 $1,468.34 0
02:18 PM $1,468.44 Up $0.03 $1,468.63 $1,468.40 0
02:17 PM $1,468.41 Up $0.07 $1,468.44 $1,468.17 0
02:16 PM $1,468.34 Up $0.02 $1,468.42 $1,468.21 0
02:15 PM $1,468.32 Down $ -0.38 $1,468.79 $1,468.32 0
02:14 PM $1,468.70 Up $0.51 $1,468.79 $1,468.17 0
02:13 PM $1,468.19 Up $0.20 $1,468.19 $1,467.97 0
02:12 PM $1,467.99 Up $0.45 $1,468.02 $1,467.53 0
02:11 PM $1,467.54 Down $ -0.09 $1,467.68 $1,467.51 0
02:10 PM $1,467.63 Up $0.14 $1,467.69 $1,467.48 0
02:09 PM $1,467.49 Up $0.11 $1,467.61 $1,467.38 0
02:08 PM $1,467.38 Down $ -0.05 $1,467.47 $1,467.27 0
02:07 PM $1,467.43 Down $ -0.33 $1,467.73 $1,467.43 0
02:06 PM $1,467.76 Up $0.19 $1,467.76 $1,467.54 0
02:05 PM $1,467.57 Down $ -0.05 $1,467.63 $1,467.51 0
02:04 PM $1,467.62 Up $0.25 $1,467.68 $1,467.39 0
02:03 PM $1,467.37 Down $ -0.01 $1,467.38 $1,467.23 0
02:02 PM $1,467.38 Up $0.01 $1,467.39 $1,467.14 0
02:01 PM $1,467.37 Up $0.13 $1,467.38 $1,467.25 0
02:00 PM $1,467.24 Up $0.40 $1,467.37 $1,466.81 0
01:59 PM $1,466.84 Up $0.22 $1,467.05 $1,466.57 0
01:58 PM $1,466.62 Down $ -0.11 $1,466.73 $1,466.62 0
01:57 PM $1,466.73 Down $ -0.11 $1,466.91 $1,466.68 0
01:56 PM $1,466.84 Up $0.04 $1,466.85 $1,466.67 0
01:55 PM $1,466.80 Down $ -0.18 $1,466.98 $1,466.80 0
01:54 PM $1,466.98 Up $0.40 $1,466.99 $1,466.58 0
01:53 PM $1,466.58 Down $ -0.13 $1,466.70 $1,466.57 0
01:52 PM $1,466.71 Up $0.13 $1,466.71 $1,466.46 0
01:51 PM $1,466.58 Down $ -0.12 $1,466.72 $1,466.51 0
01:50 PM $1,466.70 Up $0.13 $1,466.71 $1,466.56 0
01:49 PM $1,466.57 Up $0.04 $1,466.67 $1,466.52 0
01:48 PM $1,466.53 Up $0.18 $1,466.53 $1,466.30 0
01:47 PM $1,466.35 Up $0.16 $1,466.35 $1,466.16 0
01:46 PM $1,466.19 Down $ -0.24 $1,466.44 $1,466.14 0
01:45 PM $1,466.43 Up $0.47 $1,466.45 $1,465.96 0
01:44 PM $1,465.96 Up $0.14 $1,465.99 $1,465.80 0
01:43 PM $1,465.82 Up $0.19 $1,465.82 $1,465.63 0
01:42 PM $1,465.63 Up $0.25 $1,465.68 $1,465.38 0
01:41 PM $1,465.38 Up $0.15 $1,465.45 $1,465.23 0
01:40 PM $1,465.23 Up $0.32 $1,465.25 $1,464.88 0
01:39 PM $1,464.91 Down $ -0.02 $1,465.30 $1,464.82 0
01:38 PM $1,464.93 Up $0.18 $1,465.00 $1,464.74 0
01:37 PM $1,464.75 Down $ -0.08 $1,464.88 $1,464.73 0
01:36 PM $1,464.83 Down $ -0.14 $1,465.04 $1,464.68 0
01:35 PM $1,464.97 Down $ -0.45 $1,465.43 $1,464.97 0
01:34 PM $1,465.42 Down $ -0.78 $1,466.22 $1,465.35 0
01:33 PM $1,466.20 Up $0.17 $1,466.20 $1,466.02 0
01:32 PM $1,466.03 Up $0.55 $1,466.05 $1,465.48 0
01:31 PM $1,465.48 Up $0.02 $1,465.51 $1,465.37 0
01:30 PM $1,465.46 Down $ -0.28 $1,465.82 $1,465.46 0
01:29 PM $1,465.74 Down $ -0.14 $1,465.87 $1,465.63 0
01:28 PM $1,465.88 Down $ -0.16 $1,466.05 $1,465.72 0
01:27 PM $1,466.04 Down $ -0.17 $1,466.22 $1,466.00 0
01:26 PM $1,466.21 Down $ -0.06 $1,466.33 $1,466.16 0
01:25 PM $1,466.27 Up $0.20 $1,466.30 $1,466.07 0
01:24 PM $1,466.07 Up $0.03 $1,466.16 $1,466.00 0
01:23 PM $1,466.04 Up $0.23 $1,466.07 $1,465.81 0
01:22 PM $1,465.81 Up $0.20 $1,465.81 $1,465.52 0
01:21 PM $1,465.61 Up $0.23 $1,465.68 $1,465.40 0
01:20 PM $1,465.38 Down $ -0.41 $1,465.80 $1,465.38 0
01:19 PM $1,465.79 Up $0.10 $1,465.90 $1,465.69 0
01:18 PM $1,465.69 Down $ -0.20 $1,465.89 $1,465.39 0
01:17 PM $1,465.89 Down $ -0.12 $1,466.01 $1,465.80 0
01:16 PM $1,466.01 Down $ -0.01 $1,466.14 $1,465.98 0
01:15 PM $1,466.02 Up $0.14 $1,466.05 $1,465.85 0
01:14 PM $1,465.88 Up $0.01 $1,465.88 $1,465.79 0
01:13 PM $1,465.87 Up $0.20 $1,465.87 $1,465.68 0
01:12 PM $1,465.67 Up $0.15 $1,465.67 $1,465.44 0
01:11 PM $1,465.52 Up $0.16 $1,465.52 $1,465.21 0
01:10 PM $1,465.36 Up $0.19 $1,465.36 $1,465.05 0
01:09 PM $1,465.17 Down $ -0.18 $1,465.43 $1,465.07 0
01:08 PM $1,465.35 Down $ -0.15 $1,465.54 $1,465.32 0
01:07 PM $1,465.50 Up $0.13 $1,465.55 $1,465.28 0
01:06 PM $1,465.37 Down $ -0.12 $1,465.53 $1,465.24 0
01:05 PM $1,465.49 Down $ -0.14 $1,465.69 $1,465.49 0
01:04 PM $1,465.63 Up $0.07 $1,465.84 $1,465.50 0
01:03 PM $1,465.56 Down $ -0.40 $1,465.98 $1,465.56 0
01:02 PM $1,465.96 Down $ -0.27 $1,466.22 $1,465.94 0
01:01 PM $1,466.23 Down $ -0.26 $1,466.47 $1,466.19 0
01:00 PM $1,466.49 Down $ -0.49 $1,467.01 $1,466.49 0
12:59 PM $1,466.98 Up $0.07 $1,467.03 $1,466.89 0
12:58 PM $1,466.91 Down $ -0.21 $1,467.12 $1,466.86 0
12:57 PM $1,467.12 Down $ -0.01 $1,467.18 $1,466.97 0
12:56 PM $1,467.13 Down $ -0.08 $1,467.20 $1,467.02 0
12:55 PM $1,467.21 Up $0.22 $1,467.24 $1,466.98 0
12:54 PM $1,466.99 Down $ -0.09 $1,467.13 $1,466.96 0
12:53 PM $1,467.08 Up $0.26 $1,467.08 $1,466.81 0
12:52 PM $1,466.82 Up $0.10 $1,466.84 $1,466.67 0
12:51 PM $1,466.72 Down $ -0.40 $1,467.10 $1,466.53 0
12:50 PM $1,467.12 Down $ -0.19 $1,467.37 $1,467.12 0
12:49 PM $1,467.31 Up $0.01 $1,467.43 $1,467.29 0
12:48 PM $1,467.30 Down $ -0.25 $1,467.58 $1,467.24 0
12:47 PM $1,467.55 Up $0.13 $1,467.59 $1,467.42 0
12:46 PM $1,467.42 Down $ -0.15 $1,467.58 $1,467.36 0
12:45 PM $1,467.57 Up $0.16 $1,467.70 $1,467.39 0
12:44 PM $1,467.41 Up $0.08 $1,467.54 $1,467.33 0
12:43 PM $1,467.33 Up $0.11 $1,467.38 $1,467.23 0
12:42 PM $1,467.22 Down $ -0.06 $1,467.37 $1,467.22 0
12:41 PM $1,467.28 Down $ -0.05 $1,467.33 $1,467.16 0
12:40 PM $1,467.33 Down $ -0.15 $1,467.53 $1,467.27 0
12:39 PM $1,467.48 Down $ -0.23 $1,467.82 $1,467.47 0
12:38 PM $1,467.71 Down $ -0.10 $1,467.89 $1,467.70 0
12:37 PM $1,467.81 Up $0.01 $1,467.94 $1,467.74 0
12:36 PM $1,467.80 Down $ -0.09 $1,467.92 $1,467.80 0
12:35 PM $1,467.89 Down $ -0.33 $1,468.33 $1,467.89 0
12:34 PM $1,468.22 Down $ -0.14 $1,468.43 $1,468.14 0
12:33 PM $1,468.36 Down $ -0.08 $1,468.50 $1,468.33 0
12:32 PM $1,468.44 Up $0.16 $1,468.60 $1,468.27 0
12:31 PM $1,468.28 Up $0.18 $1,468.28 $1,468.06 0
12:30 PM $1,468.10 Down $ -0.26 $1,468.36 $1,468.04 0
12:29 PM $1,468.36 Down $ -0.04 $1,468.55 $1,468.34 0
12:28 PM $1,468.40 Down $ -0.01 $1,468.56 $1,468.37 0
12:27 PM $1,468.41 Down $ -0.08 $1,468.46 $1,468.35 0
12:26 PM $1,468.49 Down $ -0.15 $1,468.68 $1,468.30 0
12:25 PM $1,468.64 Down $ -0.10 $1,468.82 $1,468.59 0
12:24 PM $1,468.74 Up $0.07 $1,468.87 $1,468.68 0
12:23 PM $1,468.67 Up $0.24 $1,468.72 $1,468.35 0
12:22 PM $1,468.43 Up $0.15 $1,468.67 $1,468.27 0
12:21 PM $1,468.28 Down $ -0.28 $1,468.57 $1,468.14 0
12:20 PM $1,468.56 Up $0.33 $1,468.56 $1,468.25 0
12:19 PM $1,468.23 Up $0.18 $1,468.37 $1,468.05 0
12:18 PM $1,468.05 Up $0.13 $1,468.05 $1,467.86 0
12:17 PM $1,467.92 Up $0.17 $1,467.92 $1,467.75 0
12:16 PM $1,467.75 Up $0.44 $1,467.84 $1,467.32 0
12:15 PM $1,467.31 Down $ -0.37 $1,467.67 $1,467.22 0
12:14 PM $1,467.68 Up $0.19 $1,467.68 $1,467.31 0
12:13 PM $1,467.49 Up $0.03 $1,467.64 $1,467.43 0
12:12 PM $1,467.46 Up $0.35 $1,467.49 $1,467.10 0
12:11 PM $1,467.11 Down $ -0.31 $1,467.48 $1,466.99 0
12:10 PM $1,467.42 Up $0.32 $1,467.56 $1,467.10 0
12:09 PM $1,467.10 Up $0.02 $1,467.19 $1,467.01 0
12:08 PM $1,467.08 Up $0.12 $1,467.11 $1,466.90 0
12:07 PM $1,466.96 Down $ -0.06 $1,467.07 $1,466.89 0
12:06 PM $1,467.02 Down $ -0.33 $1,467.39 $1,467.02 0
12:05 PM $1,467.35 Up $0.11 $1,467.48 $1,467.22 0
12:04 PM $1,467.24 Down $ -0.07 $1,467.39 $1,467.23 0
12:03 PM $1,467.31 Down $ -0.30 $1,467.64 $1,467.30 0
12:02 PM $1,467.61 Down $ -0.05 $1,467.72 $1,467.43 0
12:01 PM $1,467.66 Down $ -0.20 $1,467.87 $1,467.56 0
12:00 PM $1,467.86 Up $0.04 $1,468.01 $1,467.77 0
11:59 AM $1,467.82 Up $0.18 $1,467.88 $1,467.63 0
11:58 AM $1,467.64 Up $0.41 $1,467.72 $1,467.15 0
11:57 AM $1,467.23 Down $ -0.05 $1,467.26 $1,466.93 0
11:56 AM $1,467.28 Up $0.12 $1,467.35 $1,467.18 0
11:55 AM $1,467.16 Up $0.05 $1,467.22 $1,467.01 0
11:54 AM $1,467.11 Up $0.24 $1,467.12 $1,466.67 0
11:53 AM $1,466.87 Down $ -0.15 $1,467.05 $1,466.79 0
11:52 AM $1,467.02 Down $ -0.02 $1,467.07 $1,466.90 0
11:51 AM $1,467.04 Up $0.36 $1,467.08 $1,466.70 0
11:50 AM $1,466.68 Up $0.45 $1,466.69 $1,466.23 0
11:49 AM $1,466.23 Up $0.09 $1,466.23 $1,466.09 0
11:48 AM $1,466.14 Up $0.22 $1,466.14 $1,465.88 0
11:47 AM $1,465.92 Up $0.08 $1,465.92 $1,465.70 0
11:46 AM $1,465.84 Down $ -0.20 $1,466.07 $1,465.82 0
11:45 AM $1,466.04 Down $ -0.61 $1,466.78 $1,466.03 0
11:44 AM $1,466.65 Down $ -0.38 $1,467.07 $1,466.65 0
11:43 AM $1,467.03 Up $0.19 $1,467.04 $1,466.84 0
11:42 AM $1,466.84 Down $ -0.18 $1,467.00 $1,466.71 0
11:41 AM $1,467.02 Up $0.21 $1,467.25 $1,466.81 0
11:40 AM $1,466.81 Down $ -0.01 $1,466.84 $1,466.57 0
11:39 AM $1,466.82 Down $ -0.09 $1,467.11 $1,466.81 0
11:38 AM $1,466.91 Down $ -0.23 $1,467.12 $1,466.75 0
11:37 AM $1,467.14 Up $0.47 $1,467.16 $1,466.66 0
11:36 AM $1,466.67 Down $ -0.01 $1,466.72 $1,466.49 0
11:35 AM $1,466.68 Down $ -0.30 $1,467.19 $1,466.68 0
11:34 AM $1,466.98 Down $ -0.17 $1,467.20 $1,466.78 0
11:33 AM $1,467.15 Down $ -0.10 $1,467.31 $1,467.06 0
11:32 AM $1,467.25 Up $0.28 $1,467.40 $1,467.01 0
11:31 AM $1,466.97 Up $0.21 $1,466.97 $1,466.61 0
11:30 AM $1,466.76 Up $0.19 $1,466.80 $1,466.47 0
11:29 AM $1,466.57 Up $0.27 $1,466.75 $1,466.33 0
11:28 AM $1,466.30 Up $0.02 $1,466.32 $1,465.89 0
11:27 AM $1,466.28 Down $ -0.05 $1,466.54 $1,466.18 0
11:26 AM $1,466.33 Down $ -0.10 $1,466.77 $1,466.21 0
11:25 AM $1,466.43 Up $0.31 $1,466.51 $1,465.87 0
11:24 AM $1,466.12 Up $0.27 $1,466.12 $1,465.66 0
11:23 AM $1,465.85 Up $0.29 $1,465.94 $1,465.65 0
11:22 AM $1,465.56 Down $ -0.50 $1,466.05 $1,465.16 0
11:21 AM $1,466.06 Down $ -0.04 $1,466.11 $1,465.82 0
11:20 AM $1,466.10 Up $0.54 $1,466.10 $1,465.42 0
11:19 AM $1,465.56 Up $0.16 $1,466.05 $1,465.29 0
11:18 AM $1,465.40 Down $ -0.09 $1,465.49 $1,465.18 0
11:17 AM $1,465.49 Up $0.25 $1,465.55 $1,465.15 0
11:16 AM $1,465.24 Up $0.52 $1,465.24 $1,464.71 0
11:15 AM $1,464.72 Down $ -0.14 $1,464.87 $1,464.28 0
11:14 AM $1,464.86 Down $ -0.06 $1,465.14 $1,464.83 0
11:13 AM $1,464.92 Up $0.43 $1,464.92 $1,464.39 0
11:12 AM $1,464.49 Down $ -0.04 $1,464.58 $1,464.19 0
11:11 AM $1,464.53 Up $0.15 $1,464.53 $1,464.14 0
11:10 AM $1,464.38 Up $0.37 $1,464.39 $1,463.93 0
11:09 AM $1,464.01 Up $0.03 $1,464.06 $1,463.81 0
11:08 AM $1,463.98 Down $ -0.62 $1,464.60 $1,463.98 0
11:07 AM $1,464.60 Down $ -0.29 $1,464.96 $1,464.52 0
11:06 AM $1,464.89 Up $0.16 $1,464.90 $1,464.54 0
11:05 AM $1,464.73 Up $0.60 $1,464.85 $1,464.13 0
11:04 AM $1,464.13 Down $ -0.42 $1,464.66 $1,463.99 0
11:03 AM $1,464.55 Down $ -0.27 $1,465.04 $1,464.54 0
11:02 AM $1,464.82 Down $ -0.48 $1,465.45 $1,464.64 0
11:01 AM $1,465.30 Down $ -0.55 $1,465.89 $1,465.14 0
11:00 AM $1,465.85 Up $0.29 $1,465.86 $1,465.50 0
10:59 AM $1,465.56 Up $0.28 $1,465.56 $1,465.26 0
10:58 AM $1,465.28 Down $ -0.10 $1,465.52 $1,465.21 0
10:57 AM $1,465.38 Up $0.29 $1,465.38 $1,465.03 0
10:56 AM $1,465.09 Down $ -0.34 $1,465.54 $1,464.93 0
10:55 AM $1,465.43 Down $ -0.34 $1,466.02 $1,465.40 0
10:54 AM $1,465.77 Down $ -0.30 $1,466.09 $1,465.60 0
10:53 AM $1,466.07 Down $ -0.04 $1,466.22 $1,465.72 0
10:52 AM $1,466.11 Up $0.67 $1,466.11 $1,465.45 0
10:51 AM $1,465.44 Up $0.69 $1,465.44 $1,464.83 0
10:50 AM $1,464.75 Up $0.08 $1,465.07 $1,464.67 0
10:49 AM $1,464.67 Down $ -0.29 $1,465.00 $1,464.62 0
10:48 AM $1,464.96 Down $ -0.51 $1,465.48 $1,464.89 0
10:47 AM $1,465.47 Down $ -0.13 $1,465.70 $1,465.47 0
10:46 AM $1,465.60 Down $ -0.46 $1,466.07 $1,465.48 0
10:45 AM $1,466.06 Up $0.57 $1,466.17 $1,465.49 0
10:44 AM $1,465.49 Down $ -0.05 $1,465.67 $1,465.24 0
10:43 AM $1,465.54 Up $0.11 $1,465.55 $1,465.11 0
10:42 AM $1,465.43 Up $0.21 $1,465.43 $1,464.96 0
10:41 AM $1,465.22 Up $0.65 $1,465.22 $1,464.58 0
10:40 AM $1,464.57 Up $0.52 $1,464.69 $1,464.06 0
10:39 AM $1,464.05 Down $ -0.08 $1,464.40 $1,463.86 0
10:38 AM $1,464.13 Up $0.16 $1,464.13 $1,463.85 0
10:37 AM $1,463.97 Down $ -0.02 $1,464.24 $1,463.94 0
10:36 AM $1,463.99 Up $0.11 $1,464.06 $1,463.83 0
10:35 AM $1,463.88 Down $ -0.47 $1,464.37 $1,463.80 0
10:34 AM $1,464.35 Up $0.50 $1,464.35 $1,463.86 0
10:33 AM $1,463.85 Up $0.66 $1,463.85 $1,463.20 0
10:32 AM $1,463.19 Up $0.10 $1,463.44 $1,463.08 0
10:31 AM $1,463.09 Up $0.26 $1,463.41 $1,462.90 0
10:30 AM $1,462.83 Down $ -0.21 $1,463.39 $1,462.64 0
10:29 AM $1,463.04 Down $ -0.64 $1,463.87 $1,463.04 0
10:28 AM $1,463.68 Up $0.06 $1,463.90 $1,463.48 0
10:27 AM $1,463.62 Up $0.10 $1,463.77 $1,463.34 0
10:26 AM $1,463.52 Up $0.02 $1,463.72 $1,463.36 0
10:25 AM $1,463.50 Up $0.71 $1,463.50 $1,462.69 0
10:24 AM $1,462.79 Up $1.33 $1,462.80 $1,461.46 0
10:23 AM $1,461.46 Up $0.60 $1,461.46 $1,460.84 0
10:22 AM $1,460.86 Down $ -0.07 $1,461.13 $1,460.71 0
10:21 AM $1,460.93 Up $0.04 $1,461.33 $1,460.79 0
10:20 AM $1,460.89 Up $0.07 $1,461.20 $1,460.86 0
10:19 AM $1,460.82 Down $ -0.47 $1,461.23 $1,460.80 0
10:18 AM $1,461.29 Down $ -0.16 $1,461.63 $1,461.29 0
10:17 AM $1,461.45 Up $0.25 $1,461.55 $1,461.19 0
10:16 AM $1,461.20 Down $ -0.21 $1,461.64 $1,461.16 0
10:15 AM $1,461.41 Down $ -0.48 $1,461.91 $1,461.41 0
10:14 AM $1,461.89 Up $0.97 $1,461.91 $1,460.94 0
10:13 AM $1,460.92 Up $0.66 $1,460.93 $1,460.22 0
10:12 AM $1,460.26 Down $ -0.50 $1,460.85 $1,460.26 0
10:11 AM $1,460.76 Up $0.25 $1,460.88 $1,460.41 0
10:10 AM $1,460.51 Up $0.01 $1,460.64 $1,460.14 0
10:09 AM $1,460.50 Down $ -0.04 $1,460.50 $1,459.84 0
10:08 AM $1,460.54 Up $0.34 $1,460.54 $1,459.95 0
10:07 AM $1,460.20 Up $0.28 $1,460.21 $1,459.43 0
10:06 AM $1,459.92 Up $0.32 $1,459.92 $1,459.26 0
10:05 AM $1,459.60 Up $1.17 $1,459.60 $1,458.51 0
10:04 AM $1,458.43 Down $ -0.07 $1,458.50 $1,457.83 0
10:03 AM $1,458.50 Down $ -0.24 $1,459.16 $1,458.50 0
10:02 AM $1,458.74 Down $ -0.39 $1,459.10 $1,458.71 0
10:01 AM $1,459.13 Down $ -0.04 $1,459.66 $1,459.09 0
10:00 AM $1,459.17 Up $1.49 $1,459.76 $1,457.67 0
09:59 AM $1,457.68 Up $0.55 $1,457.93 $1,457.10 0
09:58 AM $1,457.13 Down $ -0.42 $1,457.57 $1,456.93 0
09:57 AM $1,457.55 Down $ -0.19 $1,458.04 $1,457.55 0
09:56 AM $1,457.74 Down $ -0.25 $1,458.16 $1,457.70 0
09:55 AM $1,457.99 Up $0.28 $1,458.15 $1,457.66 0
09:54 AM $1,457.71 Up $0.07 $1,458.01 $1,457.39 0
09:53 AM $1,457.64 Down $ -0.12 $1,457.72 $1,457.16 0
09:52 AM $1,457.76 Up $0.38 $1,457.99 $1,457.39 0
09:51 AM $1,457.38 Up $0.62 $1,457.40 $1,456.73 0
09:50 AM $1,456.76 Down $ -0.76 $1,457.67 $1,456.69 0
09:49 AM $1,457.52 Up $0.68 $1,457.63 $1,456.83 0
09:48 AM $1,456.84 Up $0.40 $1,456.84 $1,456.11 0
09:47 AM $1,456.44 Up $0.24 $1,456.60 $1,456.00 0
09:46 AM $1,456.20 Down $ -0.45 $1,456.58 $1,455.92 0
09:45 AM $1,456.65 Down $ -0.52 $1,457.15 $1,456.65 0
09:44 AM $1,457.17 Up $0.49 $1,457.17 $1,456.53 0
09:43 AM $1,456.68 Up $0.53 $1,456.68 $1,456.10 0
09:42 AM $1,456.15 Up $0.44 $1,456.18 $1,455.53 0
09:41 AM $1,455.71 Up $0.10 $1,456.23 $1,455.58 0
09:40 AM $1,455.61 Down $ -0.22 $1,456.01 $1,455.34 0
09:39 AM $1,455.83 Down $ -0.30 $1,456.28 $1,455.67 0
09:38 AM $1,456.13 Down $ -0.38 $1,456.77 $1,456.13 0
09:37 AM $1,456.51 Up $0.07 $1,456.74 $1,456.30 0
09:36 AM $1,456.44 Up $0.00 $1,457.65 $1,456.43 0
09:35 AM $1,456.44 Down $ -0.70 $1,457.58 $1,456.29 0
09:34 AM $1,457.14 Down $ -1.63 $1,459.00 $1,457.14 0
09:33 AM $1,458.77 Up $0.26 $1,459.43 $1,458.54 0
09:32 AM $1,458.51 Up $0.95 $1,459.02 $1,457.63 0
09:31 AM $1,457.56 Down $ -0.46 $1,458.00 $1,456.41 0
09:30 AM $1,458.02 Up $6.82 $1,458.32 $1,456.17 0
Previous close $1,451.20

One month history

Date Closing Opening High Low Volume
28-01-2020 $1,468.42 $1,467.00 $1,469.76 $1,464.68 0
27-01-2020 $1,451.20 $1,456.52 $1,457.98 $1,450.53 0
24-01-2020 $1,474.44 $1,479.91 $1,479.93 $1,468.64 0
23-01-2020 $1,487.22 $1,481.60 $1,488.04 $1,481.18 0
22-01-2020 $1,486.70 $1,490.20 $1,491.33 $1,486.13 0
21-01-2020 $1,485.68 $1,489.18 $1,489.76 $1,483.71 0
17-01-2020 $1,489.62 $1,486.16 $1,489.81 $1,485.52 0
16-01-2020 $1,483.51 $1,478.96 $1,483.68 $1,478.53 0
15-01-2020 $1,472.23 $1,472.45 $1,474.47 $1,468.18 0
14-01-2020 $1,469.52 $1,473.64 $1,475.15 $1,467.13 0
13-01-2020 $1,473.11 $1,469.69 $1,473.11 $1,468.95 0
10-01-2020 $1,462.07 $1,466.07 $1,467.76 $1,460.10 0
09-01-2020 $1,466.47 $1,463.72 $1,466.76 $1,462.59 0
08-01-2020 $1,455.49 $1,457.83 $1,461.88 $1,454.95 0
07-01-2020 $1,447.36 $1,448.12 $1,449.92 $1,446.67 0
06-01-2020 $1,452.81 $1,446.78 $1,453.10 $1,446.63 0
03-01-2020 $1,446.48 $1,451.94 $1,452.35 $1,446.26 0
02-01-2020 $1,458.13 $1,451.27 $1,458.30 $1,449.76 0
31-12-2019 $1,442.17 $1,435.67 $1,442.62 $1,435.50 0
30-12-2019 $1,438.14 $1,442.00 $1,442.29 $1,436.66 0
27-12-2019 $1,447.47 $1,449.27 $1,449.46 $1,444.83 0
26-12-2019 $1,447.27 $1,443.95 $1,447.36 $1,443.49 0
24-12-2019 $1,437.10 $1,437.18 $1,437.18 $1,437.09 0
23-12-2019 $1,438.00 $1,438.31 $1,439.03 $1,437.26 0
20-12-2019 $1,435.65 $1,437.55 $1,438.47 $1,435.24 0
19-12-2019 $1,429.91 $1,427.41 $1,429.94 $1,427.02 0
18-12-2019 $1,423.08 $1,425.47 $1,426.34 $1,423.08 0
17-12-2019 $1,425.14 $1,426.74 $1,426.78 $1,424.63 0
16-12-2019 $1,423.85 $1,426.07 $1,426.56 $1,423.73 0
13-12-2019 $1,413.62 $1,415.15 $1,415.38 $1,413.25 0
Graphs are not available, please refer to the detailed table
Back to top