Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

2,078.70 Up 0.00 (0.00 %)

Delayed : 2021/10/22 17:04:01

  • Previous close $2,078.70
  • Opening $2,082.31
  • Price Ask $2,071.17
  • Price Bid $2,071.17
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,085.80
  • Today Low $2,069.08
  • 52 Weeks High $2,088.53
  • 52 Weeks Low $1,490.72
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,078.74 Down $ -0.05 $2,078.74 $2,078.67 0
03:59 PM $2,078.79 Down $ -0.60 $2,079.79 $2,078.54 0
03:58 PM $2,079.39 Down $ -0.08 $2,079.75 $2,079.31 0
03:57 PM $2,079.47 Up $0.21 $2,079.81 $2,079.26 0
03:56 PM $2,079.26 Down $ -0.58 $2,079.89 $2,079.24 0
03:55 PM $2,079.84 Up $0.16 $2,080.07 $2,079.39 0
03:54 PM $2,079.68 Up $0.74 $2,079.91 $2,078.89 0
03:53 PM $2,078.94 Up $0.20 $2,079.20 $2,078.72 0
03:52 PM $2,078.74 Up $0.23 $2,078.95 $2,078.48 0
03:51 PM $2,078.51 Down $ -0.27 $2,079.03 $2,078.30 0
03:50 PM $2,078.78 Up $0.82 $2,078.78 $2,077.61 0
03:49 PM $2,077.96 Up $0.53 $2,077.96 $2,077.38 0
03:48 PM $2,077.43 Down $ -0.70 $2,078.13 $2,077.30 0
03:47 PM $2,078.13 Up $0.24 $2,078.54 $2,077.86 0
03:46 PM $2,077.89 Down $ -0.64 $2,078.58 $2,077.78 0
03:45 PM $2,078.53 Up $0.04 $2,078.63 $2,078.17 0
03:44 PM $2,078.49 Down $ -0.36 $2,078.85 $2,078.34 0
03:43 PM $2,078.85 Up $0.39 $2,079.33 $2,078.34 0
03:42 PM $2,078.46 Down $ -0.71 $2,079.18 $2,078.44 0
03:41 PM $2,079.17 Up $0.82 $2,079.30 $2,078.38 0
03:40 PM $2,078.35 Down $ -0.71 $2,079.04 $2,078.35 0
03:39 PM $2,079.06 Up $0.43 $2,079.15 $2,078.67 0
03:38 PM $2,078.63 Down $ -0.18 $2,079.00 $2,078.41 0
03:37 PM $2,078.81 Down $ -0.26 $2,079.06 $2,078.45 0
03:36 PM $2,079.07 Down $ -0.34 $2,079.60 $2,079.07 0
03:35 PM $2,079.41 Down $ -1.04 $2,080.62 $2,079.34 0
03:34 PM $2,080.45 Up $0.07 $2,080.75 $2,080.33 0
03:33 PM $2,080.38 Up $0.59 $2,080.47 $2,079.77 0
03:32 PM $2,079.79 Up $0.31 $2,079.82 $2,079.17 0
03:31 PM $2,079.48 Up $1.28 $2,079.48 $2,078.21 0
03:30 PM $2,078.20 Up $0.64 $2,078.43 $2,077.57 0
03:29 PM $2,077.56 Up $0.20 $2,077.72 $2,077.33 0
03:28 PM $2,077.36 Up $0.05 $2,077.57 $2,077.09 0
03:27 PM $2,077.31 Down $ -0.60 $2,077.89 $2,077.29 0
03:26 PM $2,077.91 Up $0.38 $2,078.02 $2,077.53 0
03:25 PM $2,077.53 Down $ -0.18 $2,077.79 $2,077.53 0
03:24 PM $2,077.71 Down $ -0.39 $2,078.04 $2,077.47 0
03:23 PM $2,078.10 Up $0.01 $2,078.46 $2,078.02 0
03:22 PM $2,078.09 Up $0.34 $2,078.17 $2,077.75 0
03:21 PM $2,077.75 Up $0.01 $2,077.80 $2,077.46 0
03:20 PM $2,077.74 Up $0.74 $2,077.80 $2,076.96 0
03:19 PM $2,077.00 Down $ -0.86 $2,077.87 $2,076.93 0
03:18 PM $2,077.86 Down $ -0.90 $2,078.81 $2,077.84 0
03:17 PM $2,078.76 Down $ -0.06 $2,078.91 $2,078.63 0
03:16 PM $2,078.82 Up $0.74 $2,078.85 $2,078.09 0
03:15 PM $2,078.08 Up $0.31 $2,078.14 $2,077.77 0
03:14 PM $2,077.77 Down $ -0.11 $2,077.87 $2,077.60 0
03:13 PM $2,077.88 Up $0.01 $2,077.92 $2,077.77 0
03:12 PM $2,077.87 Up $0.43 $2,077.87 $2,077.26 0
03:11 PM $2,077.44 Down $ -0.50 $2,077.91 $2,077.24 0
03:10 PM $2,077.94 Down $ -0.24 $2,078.26 $2,077.90 0
03:09 PM $2,078.18 Up $0.32 $2,078.30 $2,077.77 0
03:08 PM $2,077.86 Up $0.15 $2,078.38 $2,077.47 0
03:07 PM $2,077.71 Down $ -0.32 $2,078.03 $2,077.71 0
03:06 PM $2,078.03 Down $ -0.21 $2,078.24 $2,077.78 0
03:05 PM $2,078.24 Up $1.02 $2,078.27 $2,077.22 0
03:04 PM $2,077.22 Up $0.01 $2,077.49 $2,077.21 0
03:03 PM $2,077.21 Down $ -0.36 $2,077.62 $2,077.21 0
03:02 PM $2,077.57 Down $ -0.93 $2,078.47 $2,077.57 0
03:01 PM $2,078.50 Down $ -0.04 $2,078.77 $2,078.50 0
03:00 PM $2,078.54 Up $0.18 $2,078.55 $2,077.86 0
02:59 PM $2,078.36 Down $ -0.30 $2,078.67 $2,078.35 0
02:58 PM $2,078.66 Down $ -0.11 $2,078.82 $2,078.61 0
02:57 PM $2,078.77 Down $ -0.05 $2,078.89 $2,078.76 0
02:56 PM $2,078.82 Down $ -0.20 $2,079.18 $2,078.82 0
02:55 PM $2,079.02 Down $ -0.19 $2,079.33 $2,078.91 0
02:54 PM $2,079.21 Down $ -0.29 $2,079.63 $2,078.98 0
02:53 PM $2,079.50 Up $0.63 $2,079.50 $2,078.88 0
02:52 PM $2,078.87 Down $ -0.53 $2,079.52 $2,078.84 0
02:51 PM $2,079.40 Down $ -1.06 $2,080.48 $2,079.38 0
02:50 PM $2,080.46 Down $ -0.09 $2,080.58 $2,080.29 0
02:49 PM $2,080.55 Up $0.11 $2,080.56 $2,080.36 0
02:48 PM $2,080.44 Up $0.26 $2,080.46 $2,080.10 0
02:47 PM $2,080.18 Down $ -0.08 $2,080.39 $2,080.14 0
02:46 PM $2,080.26 Up $0.09 $2,080.41 $2,080.09 0
02:45 PM $2,080.17 Down $ -0.17 $2,080.34 $2,080.11 0
02:44 PM $2,080.34 Down $ -0.15 $2,080.74 $2,080.30 0
02:43 PM $2,080.49 Up $0.08 $2,080.51 $2,080.35 0
02:42 PM $2,080.41 Up $0.09 $2,080.59 $2,080.30 0
02:41 PM $2,080.32 Down $ -0.57 $2,080.89 $2,080.30 0
02:40 PM $2,080.89 Up $0.31 $2,080.89 $2,080.57 0
02:39 PM $2,080.58 Down $ -0.73 $2,081.31 $2,080.58 0
02:38 PM $2,081.31 Down $ -0.65 $2,081.94 $2,081.31 0
02:37 PM $2,081.96 Down $ -0.38 $2,082.39 $2,081.91 0
02:36 PM $2,082.34 Up $0.62 $2,082.37 $2,081.75 0
02:35 PM $2,081.72 Up $0.13 $2,081.80 $2,081.57 0
02:34 PM $2,081.59 Up $0.12 $2,081.61 $2,081.25 0
02:33 PM $2,081.47 Up $0.12 $2,081.63 $2,081.11 0
02:32 PM $2,081.35 Up $0.72 $2,081.35 $2,080.64 0
02:31 PM $2,080.63 Up $0.29 $2,080.63 $2,080.33 0
02:30 PM $2,080.34 Up $0.96 $2,080.34 $2,079.38 0
02:29 PM $2,079.38 Up $0.43 $2,079.38 $2,078.94 0
02:28 PM $2,078.95 Down $ -0.07 $2,079.03 $2,078.82 0
02:27 PM $2,079.02 Up $0.15 $2,079.06 $2,078.77 0
02:26 PM $2,078.87 Up $0.04 $2,078.88 $2,078.67 0
02:25 PM $2,078.83 Up $0.51 $2,078.83 $2,078.32 0
02:24 PM $2,078.32 Down $ -0.06 $2,078.47 $2,078.20 0
02:23 PM $2,078.38 Down $ -0.14 $2,078.75 $2,078.34 0
02:22 PM $2,078.52 Up $0.24 $2,078.52 $2,078.13 0
02:21 PM $2,078.28 Down $ -0.09 $2,078.35 $2,078.01 0
02:20 PM $2,078.37 Up $0.11 $2,078.60 $2,078.16 0
02:19 PM $2,078.26 Up $0.84 $2,078.26 $2,077.38 0
02:18 PM $2,077.42 Down $ -0.25 $2,077.76 $2,077.35 0
02:17 PM $2,077.67 Down $ -0.64 $2,078.41 $2,077.67 0
02:16 PM $2,078.31 Up $0.44 $2,078.38 $2,077.86 0
02:15 PM $2,077.87 Up $0.07 $2,078.00 $2,077.82 0
02:14 PM $2,077.80 Down $ -0.14 $2,078.01 $2,077.73 0
02:13 PM $2,077.94 Down $ -0.02 $2,077.97 $2,077.76 0
02:12 PM $2,077.96 Down $ -0.17 $2,078.15 $2,077.87 0
02:11 PM $2,078.13 Up $0.10 $2,078.20 $2,078.02 0
02:10 PM $2,078.03 Up $0.35 $2,078.05 $2,077.65 0
02:09 PM $2,077.68 Down $ -0.03 $2,077.76 $2,077.50 0
02:08 PM $2,077.71 Up $0.30 $2,077.72 $2,077.23 0
02:07 PM $2,077.41 Down $ -0.45 $2,077.95 $2,077.41 0
02:06 PM $2,077.86 Up $0.57 $2,077.86 $2,077.15 0
02:05 PM $2,077.29 Up $0.34 $2,077.57 $2,076.91 0
02:04 PM $2,076.95 Up $0.73 $2,076.95 $2,076.22 0
02:03 PM $2,076.22 Up $0.25 $2,076.22 $2,075.93 0
02:02 PM $2,075.97 Up $0.46 $2,076.23 $2,075.51 0
02:01 PM $2,075.51 Down $ -0.76 $2,076.29 $2,075.46 0
02:00 PM $2,076.27 Up $1.01 $2,076.29 $2,075.22 0
01:59 PM $2,075.26 Down $ -0.31 $2,075.81 $2,075.15 0
01:58 PM $2,075.57 Down $ -0.91 $2,076.45 $2,075.51 0
01:57 PM $2,076.48 Up $0.13 $2,076.67 $2,076.35 0
01:56 PM $2,076.35 Down $ -0.70 $2,077.04 $2,076.35 0
01:55 PM $2,077.05 Down $ -0.18 $2,077.47 $2,077.00 0
01:54 PM $2,077.23 Down $ -0.17 $2,077.48 $2,077.21 0
01:53 PM $2,077.40 Down $ -0.21 $2,077.74 $2,077.34 0
01:52 PM $2,077.61 Down $ -0.40 $2,078.06 $2,077.58 0
01:51 PM $2,078.01 Up $0.51 $2,078.01 $2,077.43 0
01:50 PM $2,077.50 Up $0.62 $2,077.54 $2,076.88 0
01:49 PM $2,076.88 Down $ -0.51 $2,077.35 $2,076.88 0
01:48 PM $2,077.39 Up $0.00 $2,077.55 $2,077.28 0
01:47 PM $2,077.39 Up $0.54 $2,077.40 $2,076.86 0
01:46 PM $2,076.85 Down $ -0.76 $2,077.62 $2,076.85 0
01:45 PM $2,077.61 Up $0.15 $2,077.80 $2,077.51 0
01:44 PM $2,077.46 Down $ -0.93 $2,078.38 $2,077.44 0
01:43 PM $2,078.39 Down $ -0.29 $2,078.68 $2,078.17 0
01:42 PM $2,078.68 Up $0.22 $2,078.70 $2,078.42 0
01:41 PM $2,078.46 Down $ -0.23 $2,078.76 $2,078.46 0
01:40 PM $2,078.69 Up $0.14 $2,078.83 $2,078.42 0
01:39 PM $2,078.55 Down $ -0.09 $2,078.65 $2,078.48 0
01:38 PM $2,078.64 Up $0.43 $2,078.65 $2,078.16 0
01:37 PM $2,078.21 Down $ -0.35 $2,078.57 $2,078.01 0
01:36 PM $2,078.56 Up $0.58 $2,078.56 $2,077.87 0
01:35 PM $2,077.98 Up $0.25 $2,078.00 $2,077.46 0
01:34 PM $2,077.73 Up $1.01 $2,077.93 $2,076.73 0
01:33 PM $2,076.72 Up $0.32 $2,076.72 $2,076.37 0
01:32 PM $2,076.40 Down $ -0.31 $2,076.71 $2,076.18 0
01:31 PM $2,076.71 Down $ -0.61 $2,077.32 $2,076.70 0
01:30 PM $2,077.32 Up $0.17 $2,077.33 $2,076.88 0
01:29 PM $2,077.15 Down $ -0.13 $2,077.42 $2,077.15 0
01:28 PM $2,077.28 Down $ -0.13 $2,077.35 $2,077.08 0
01:27 PM $2,077.41 Down $ -0.53 $2,078.00 $2,077.41 0
01:26 PM $2,077.94 Up $0.21 $2,077.99 $2,077.71 0
01:25 PM $2,077.73 Up $0.16 $2,077.76 $2,077.54 0
01:24 PM $2,077.57 Up $0.15 $2,077.63 $2,077.42 0
01:23 PM $2,077.42 Down $ -0.38 $2,077.82 $2,077.38 0
01:22 PM $2,077.80 Up $0.08 $2,077.95 $2,077.72 0
01:21 PM $2,077.72 Down $ -0.31 $2,078.28 $2,077.72 0
01:20 PM $2,078.03 Up $0.56 $2,078.05 $2,077.32 0
01:19 PM $2,077.47 Down $ -0.53 $2,078.12 $2,077.47 0
01:18 PM $2,078.00 Up $0.51 $2,078.02 $2,077.33 0
01:17 PM $2,077.49 Up $0.68 $2,077.49 $2,076.79 0
01:16 PM $2,076.81 Up $0.09 $2,077.06 $2,076.70 0
01:15 PM $2,076.72 Down $ -0.19 $2,076.94 $2,076.69 0
01:14 PM $2,076.91 Down $ -0.50 $2,077.41 $2,076.91 0
01:13 PM $2,077.41 Down $ -0.05 $2,077.68 $2,077.40 0
01:12 PM $2,077.46 Up $0.15 $2,077.46 $2,077.15 0
01:11 PM $2,077.31 Up $0.00 $2,077.40 $2,077.18 0
01:10 PM $2,077.31 Down $ -0.33 $2,077.92 $2,077.31 0
01:09 PM $2,077.64 Up $0.25 $2,077.77 $2,077.37 0
01:08 PM $2,077.39 Up $0.20 $2,077.39 $2,076.97 0
01:07 PM $2,077.19 Up $0.87 $2,077.19 $2,076.33 0
01:06 PM $2,076.32 Down $ -0.13 $2,076.65 $2,076.29 0
01:05 PM $2,076.45 Up $0.22 $2,076.73 $2,076.25 0
01:04 PM $2,076.23 Down $ -0.31 $2,076.56 $2,076.11 0
01:03 PM $2,076.54 Up $0.18 $2,076.79 $2,076.35 0
01:02 PM $2,076.36 Up $0.28 $2,076.57 $2,076.02 0
01:01 PM $2,076.08 Down $ -1.01 $2,077.10 $2,076.08 0
01:00 PM $2,077.09 Up $0.62 $2,077.09 $2,076.33 0
12:59 PM $2,076.47 Down $ -0.25 $2,076.88 $2,076.43 0
12:58 PM $2,076.72 Down $ -0.03 $2,076.95 $2,076.70 0
12:57 PM $2,076.75 Down $ -0.57 $2,077.30 $2,076.74 0
12:56 PM $2,077.32 Down $ -0.57 $2,077.90 $2,077.32 0
12:55 PM $2,077.89 Down $ -0.36 $2,078.56 $2,077.88 0
12:54 PM $2,078.25 Up $0.11 $2,078.25 $2,077.87 0
12:53 PM $2,078.14 Up $0.57 $2,078.15 $2,077.50 0
12:52 PM $2,077.57 Down $ -0.89 $2,078.44 $2,077.54 0
12:51 PM $2,078.46 Down $ -0.58 $2,079.15 $2,078.39 0
12:50 PM $2,079.04 Down $ -0.34 $2,079.56 $2,079.04 0
12:49 PM $2,079.38 Down $ -0.36 $2,079.75 $2,079.35 0
12:48 PM $2,079.74 Up $0.56 $2,079.78 $2,079.17 0
12:47 PM $2,079.18 Up $0.63 $2,079.18 $2,078.54 0
12:46 PM $2,078.55 Up $0.56 $2,078.55 $2,078.00 0
12:45 PM $2,077.99 Down $ -0.37 $2,078.40 $2,077.92 0
12:44 PM $2,078.36 Down $ -0.02 $2,078.51 $2,078.30 0
12:43 PM $2,078.38 Up $0.68 $2,078.56 $2,077.73 0
12:42 PM $2,077.70 Up $0.73 $2,077.84 $2,076.93 0
12:41 PM $2,076.97 Up $0.33 $2,076.98 $2,076.56 0
12:40 PM $2,076.64 Down $ -0.02 $2,076.76 $2,076.47 0
12:39 PM $2,076.66 Down $ -0.02 $2,076.71 $2,076.48 0
12:38 PM $2,076.68 Up $0.51 $2,076.70 $2,076.10 0
12:37 PM $2,076.17 Down $ -0.33 $2,076.48 $2,076.14 0
12:36 PM $2,076.50 Up $0.85 $2,076.50 $2,075.62 0
12:35 PM $2,075.65 Up $0.32 $2,075.68 $2,075.31 0
12:34 PM $2,075.33 Up $0.08 $2,075.51 $2,075.02 0
12:33 PM $2,075.25 Up $0.57 $2,075.28 $2,074.70 0
12:32 PM $2,074.68 Up $0.16 $2,074.72 $2,074.47 0
12:31 PM $2,074.52 Down $ -0.31 $2,074.91 $2,074.52 0
12:30 PM $2,074.83 Up $0.25 $2,074.85 $2,074.37 0
12:29 PM $2,074.58 Up $0.33 $2,074.58 $2,074.02 0
12:28 PM $2,074.25 Up $0.69 $2,074.28 $2,073.55 0
12:27 PM $2,073.56 Up $0.84 $2,073.72 $2,072.66 0
12:26 PM $2,072.72 Up $0.03 $2,072.73 $2,072.50 0
12:25 PM $2,072.69 Up $0.08 $2,073.03 $2,072.48 0
12:24 PM $2,072.61 Down $ -0.06 $2,072.88 $2,072.61 0
12:23 PM $2,072.67 Down $ -0.42 $2,073.11 $2,072.61 0
12:22 PM $2,073.09 Down $ -0.25 $2,073.44 $2,072.94 0
12:21 PM $2,073.34 Up $0.26 $2,073.52 $2,073.10 0
12:20 PM $2,073.08 Down $ -0.69 $2,073.73 $2,073.08 0
12:19 PM $2,073.77 Up $0.36 $2,073.82 $2,073.32 0
12:18 PM $2,073.41 Down $ -0.43 $2,073.85 $2,073.41 0
12:17 PM $2,073.84 Up $0.91 $2,074.04 $2,072.84 0
12:16 PM $2,072.93 Down $ -0.51 $2,073.43 $2,072.74 0
12:15 PM $2,073.44 Down $ -0.20 $2,073.64 $2,073.08 0
12:14 PM $2,073.64 Up $0.34 $2,073.77 $2,073.17 0
12:13 PM $2,073.30 Up $1.00 $2,073.35 $2,072.40 0
12:12 PM $2,072.30 Up $0.38 $2,072.30 $2,071.70 0
12:11 PM $2,071.92 Down $ -0.82 $2,072.79 $2,071.85 0
12:10 PM $2,072.74 Down $ -0.64 $2,073.41 $2,072.71 0
12:09 PM $2,073.38 Down $ -0.54 $2,074.03 $2,073.22 0
12:08 PM $2,073.92 Up $0.25 $2,073.98 $2,073.55 0
12:07 PM $2,073.67 Down $ -0.15 $2,073.99 $2,073.55 0
12:06 PM $2,073.82 Up $0.15 $2,073.83 $2,073.06 0
12:05 PM $2,073.67 Up $0.41 $2,073.68 $2,073.23 0
12:04 PM $2,073.26 Up $0.36 $2,073.26 $2,072.78 0
12:03 PM $2,072.90 Up $1.11 $2,072.90 $2,071.75 0
12:02 PM $2,071.79 Up $0.87 $2,071.91 $2,070.90 0
12:01 PM $2,070.92 Down $ -0.64 $2,071.91 $2,070.61 0
12:00 PM $2,071.56 Down $ -1.19 $2,072.74 $2,071.56 0
11:59 AM $2,072.75 Down $ -0.42 $2,073.24 $2,072.75 0
11:58 AM $2,073.17 Down $ -0.11 $2,073.54 $2,073.09 0
11:57 AM $2,073.28 Up $0.44 $2,073.28 $2,072.66 0
11:56 AM $2,072.84 Down $ -0.15 $2,073.30 $2,072.78 0
11:55 AM $2,072.99 Up $0.91 $2,073.01 $2,071.86 0
11:54 AM $2,072.08 Up $0.46 $2,072.29 $2,071.60 0
11:53 AM $2,071.62 Up $0.27 $2,071.62 $2,071.27 0
11:52 AM $2,071.35 Down $ -0.39 $2,071.79 $2,071.25 0
11:51 AM $2,071.74 Up $1.60 $2,071.74 $2,070.14 0
11:50 AM $2,070.14 Up $0.63 $2,070.39 $2,069.36 0
11:49 AM $2,069.51 Up $0.19 $2,070.40 $2,069.08 0
11:48 AM $2,069.32 Down $ -0.76 $2,070.44 $2,069.32 0
11:47 AM $2,070.08 Down $ -0.64 $2,070.75 $2,070.07 0
11:46 AM $2,070.72 Up $0.28 $2,071.24 $2,070.19 0
11:45 AM $2,070.44 Down $ -0.48 $2,070.96 $2,070.29 0
11:44 AM $2,070.92 Up $0.95 $2,071.84 $2,070.07 0
11:43 AM $2,069.97 Up $0.53 $2,070.12 $2,069.41 0
11:42 AM $2,069.44 Down $ -1.78 $2,071.32 $2,069.44 0
11:41 AM $2,071.22 Down $ -0.70 $2,071.82 $2,070.81 0
11:40 AM $2,071.92 Up $1.06 $2,072.01 $2,070.42 0
11:39 AM $2,070.86 Up $0.98 $2,071.51 $2,069.83 0
11:38 AM $2,069.88 Down $ -1.33 $2,071.23 $2,069.84 0
11:37 AM $2,071.21 Down $ -0.67 $2,071.93 $2,070.99 0
11:36 AM $2,071.88 Down $ -1.18 $2,073.65 $2,071.81 0
11:35 AM $2,073.06 Down $ -0.64 $2,073.81 $2,072.98 0
11:34 AM $2,073.70 Down $ -0.61 $2,074.48 $2,073.40 0
11:33 AM $2,074.31 Down $ -1.26 $2,075.54 $2,074.22 0
11:32 AM $2,075.57 Up $0.52 $2,075.60 $2,074.69 0
11:31 AM $2,075.05 Down $ -0.27 $2,075.30 $2,074.77 0
11:30 AM $2,075.32 Up $0.09 $2,075.32 $2,074.27 0
11:29 AM $2,075.23 Up $0.01 $2,075.36 $2,074.64 0
11:28 AM $2,075.22 Up $0.69 $2,075.27 $2,074.23 0
11:27 AM $2,074.53 Down $ -0.15 $2,074.79 $2,074.20 0
11:26 AM $2,074.68 Up $1.27 $2,074.68 $2,073.04 0
11:25 AM $2,073.41 Down $ -0.74 $2,074.40 $2,073.25 0
11:24 AM $2,074.15 Down $ -1.48 $2,075.54 $2,074.14 0
11:23 AM $2,075.63 Up $0.03 $2,075.87 $2,075.27 0
11:22 AM $2,075.60 Down $ -1.76 $2,077.36 $2,075.60 0
11:21 AM $2,077.36 Down $ -0.89 $2,078.45 $2,077.33 0
11:20 AM $2,078.25 Down $ -0.09 $2,078.45 $2,077.60 0
11:19 AM $2,078.34 Down $ -0.16 $2,078.74 $2,078.22 0
11:18 AM $2,078.50 Up $0.69 $2,078.54 $2,077.77 0
11:17 AM $2,077.81 Down $ -0.70 $2,078.61 $2,077.37 0
11:16 AM $2,078.51 Down $ -1.82 $2,080.33 $2,078.51 0
11:15 AM $2,080.33 Down $ -0.26 $2,080.59 $2,079.91 0
11:14 AM $2,080.59 Down $ -0.33 $2,081.30 $2,080.59 0
11:13 AM $2,080.92 Down $ -0.27 $2,081.13 $2,080.52 0
11:12 AM $2,081.19 Up $0.43 $2,081.26 $2,080.69 0
11:11 AM $2,080.76 Down $ -0.65 $2,081.45 $2,080.73 0
11:10 AM $2,081.41 Down $ -0.06 $2,081.50 $2,080.97 0
11:09 AM $2,081.47 Up $0.05 $2,081.53 $2,081.28 0
11:08 AM $2,081.42 Down $ -0.19 $2,081.63 $2,081.26 0
11:07 AM $2,081.61 Up $0.84 $2,081.62 $2,080.77 0
11:06 AM $2,080.77 Down $ -0.63 $2,081.37 $2,080.77 0
11:05 AM $2,081.40 Up $0.14 $2,082.08 $2,081.19 0
11:04 AM $2,081.26 Up $0.78 $2,081.48 $2,080.49 0
11:03 AM $2,080.48 Down $ -0.09 $2,080.70 $2,080.13 0
11:02 AM $2,080.57 Down $ -0.68 $2,081.21 $2,080.42 0
11:01 AM $2,081.25 Up $0.07 $2,081.56 $2,081.19 0
11:00 AM $2,081.18 Up $0.71 $2,081.21 $2,080.37 0
10:59 AM $2,080.47 Up $0.16 $2,080.88 $2,080.30 0
10:58 AM $2,080.31 Down $ -0.38 $2,080.62 $2,080.25 0
10:57 AM $2,080.69 Up $0.18 $2,080.91 $2,080.40 0
10:56 AM $2,080.51 Up $0.39 $2,080.81 $2,080.14 0
10:55 AM $2,080.12 Up $0.68 $2,080.16 $2,079.50 0
10:54 AM $2,079.44 Down $ -1.09 $2,080.59 $2,079.43 0
10:53 AM $2,080.53 Up $0.57 $2,080.53 $2,079.85 0
10:52 AM $2,079.96 Down $ -0.35 $2,080.69 $2,079.95 0
10:51 AM $2,080.31 Down $ -0.20 $2,080.76 $2,080.23 0
10:50 AM $2,080.51 Down $ -0.31 $2,080.93 $2,080.51 0
10:49 AM $2,080.82 Down $ -1.08 $2,081.87 $2,080.82 0
10:48 AM $2,081.90 Down $ -0.24 $2,082.41 $2,081.90 0
10:47 AM $2,082.14 Down $ -0.42 $2,082.53 $2,082.10 0
10:46 AM $2,082.56 Up $0.33 $2,082.75 $2,082.20 0
10:45 AM $2,082.23 Up $0.82 $2,082.23 $2,081.29 0
10:44 AM $2,081.41 Down $ -0.01 $2,081.61 $2,081.27 0
10:43 AM $2,081.42 Up $0.11 $2,081.61 $2,081.05 0
10:42 AM $2,081.31 Down $ -1.13 $2,082.40 $2,081.31 0
10:41 AM $2,082.44 Up $0.05 $2,082.55 $2,082.17 0
10:40 AM $2,082.39 Up $0.17 $2,082.47 $2,082.11 0
10:39 AM $2,082.22 Down $ -0.06 $2,082.43 $2,082.14 0
10:38 AM $2,082.28 Down $ -0.17 $2,082.46 $2,081.95 0
10:37 AM $2,082.45 Down $ -0.63 $2,083.04 $2,082.28 0
10:36 AM $2,083.08 Down $ -0.18 $2,083.26 $2,082.99 0
10:35 AM $2,083.26 Down $ -0.04 $2,083.55 $2,083.26 0
10:34 AM $2,083.30 Up $0.19 $2,083.30 $2,082.97 0
10:33 AM $2,083.11 Down $ -0.33 $2,083.41 $2,083.02 0
10:32 AM $2,083.44 Up $0.44 $2,083.52 $2,082.89 0
10:31 AM $2,083.00 Down $ -1.78 $2,084.89 $2,083.00 0
10:30 AM $2,084.78 Down $ -0.88 $2,085.80 $2,084.78 0
10:29 AM $2,085.66 Up $0.56 $2,085.66 $2,085.15 0
10:28 AM $2,085.10 Up $0.68 $2,085.10 $2,084.40 0
10:27 AM $2,084.42 Up $0.79 $2,084.42 $2,083.58 0
10:26 AM $2,083.63 Up $0.27 $2,083.81 $2,083.37 0
10:25 AM $2,083.36 Down $ -0.14 $2,083.62 $2,083.25 0
10:24 AM $2,083.50 Up $0.51 $2,083.58 $2,082.99 0
10:23 AM $2,082.99 Up $0.29 $2,083.22 $2,082.68 0
10:22 AM $2,082.70 Down $ -0.21 $2,082.98 $2,082.36 0
10:21 AM $2,082.91 Up $0.61 $2,082.97 $2,082.33 0
10:20 AM $2,082.30 Down $ -0.74 $2,083.19 $2,082.28 0
10:19 AM $2,083.04 Up $0.13 $2,083.17 $2,082.83 0
10:18 AM $2,082.91 Down $ -0.06 $2,083.15 $2,082.69 0
10:17 AM $2,082.97 Down $ -0.48 $2,083.46 $2,082.97 0
10:16 AM $2,083.45 Up $1.10 $2,083.48 $2,082.36 0
10:15 AM $2,082.35 Up $0.54 $2,082.44 $2,081.64 0
10:14 AM $2,081.81 Down $ -0.02 $2,081.94 $2,081.60 0
10:13 AM $2,081.83 Up $1.33 $2,081.92 $2,080.46 0
10:12 AM $2,080.50 Down $ -0.86 $2,081.55 $2,080.50 0
10:11 AM $2,081.36 Down $ -0.74 $2,082.27 $2,081.22 0
10:10 AM $2,082.10 Down $ -0.01 $2,082.25 $2,081.50 0
10:09 AM $2,082.11 Down $ -0.07 $2,082.24 $2,081.92 0
10:08 AM $2,082.18 Up $0.36 $2,082.77 $2,081.74 0
10:07 AM $2,081.82 Up $0.13 $2,082.13 $2,081.59 0
10:06 AM $2,081.69 Up $0.37 $2,081.78 $2,081.03 0
10:05 AM $2,081.32 Up $0.07 $2,081.60 $2,081.07 0
10:04 AM $2,081.25 Down $ -0.21 $2,081.70 $2,081.02 0
10:03 AM $2,081.46 Down $ -0.52 $2,082.05 $2,081.28 0
10:02 AM $2,081.98 Up $0.49 $2,082.25 $2,081.47 0
10:01 AM $2,081.49 Down $ -0.83 $2,082.31 $2,081.13 0
10:00 AM $2,082.32 Up $0.33 $2,082.66 $2,081.95 0
09:59 AM $2,081.99 Down $ -0.35 $2,082.63 $2,081.90 0
09:58 AM $2,082.34 Down $ -0.09 $2,082.71 $2,082.17 0
09:57 AM $2,082.43 Up $0.25 $2,083.05 $2,082.19 0
09:56 AM $2,082.18 Down $ -0.63 $2,082.90 $2,082.13 0
09:55 AM $2,082.81 Up $1.22 $2,083.00 $2,081.49 0
09:54 AM $2,081.59 Up $0.80 $2,081.89 $2,080.80 0
09:53 AM $2,080.79 Up $0.89 $2,080.83 $2,079.36 0
09:52 AM $2,079.90 Down $ -0.24 $2,080.32 $2,079.90 0
09:51 AM $2,080.14 Up $0.30 $2,080.38 $2,079.34 0
09:50 AM $2,079.84 Up $0.15 $2,080.50 $2,079.58 0
09:49 AM $2,079.69 Up $0.17 $2,079.86 $2,078.81 0
09:48 AM $2,079.52 Down $ -1.55 $2,081.26 $2,079.20 0
09:47 AM $2,081.07 Down $ -0.28 $2,081.52 $2,080.74 0
09:46 AM $2,081.35 Down $ -2.06 $2,083.53 $2,081.35 0
09:45 AM $2,083.41 Down $ -0.30 $2,084.22 $2,083.41 0
09:44 AM $2,083.71 Down $ -0.68 $2,084.69 $2,083.61 0
09:43 AM $2,084.39 Down $ -0.28 $2,084.76 $2,084.22 0
09:42 AM $2,084.67 Down $ -0.12 $2,085.21 $2,084.65 0
09:41 AM $2,084.79 Up $0.19 $2,084.88 $2,084.38 0
09:40 AM $2,084.60 Down $ -0.38 $2,085.05 $2,084.52 0
09:39 AM $2,084.98 Up $0.50 $2,085.35 $2,084.50 0
09:38 AM $2,084.48 Down $ -0.04 $2,084.73 $2,083.98 0
09:37 AM $2,084.52 Down $ -0.08 $2,084.94 $2,084.23 0
09:36 AM $2,084.60 Up $0.54 $2,084.71 $2,083.72 0
09:35 AM $2,084.06 Up $1.20 $2,084.12 $2,082.65 0
09:34 AM $2,082.86 Up $0.81 $2,082.99 $2,082.09 0
09:33 AM $2,082.05 Down $ -0.01 $2,082.24 $2,081.74 0
09:32 AM $2,082.06 Up $0.67 $2,082.49 $2,081.24 0
09:31 AM $2,081.39 Up $1.22 $2,081.55 $2,080.09 0
09:30 AM $2,080.17 Down $ -5.75 $2,082.31 $2,078.99 0
Previous close $2,085.92

One month history

Date Closing Opening High Low Volume
22-10-2021 $2,078.70 $2,076.50 $2,082.39 $2,075.15 0
21-10-2021 $2,085.92 $2,079.54 $2,086.93 $2,077.63 0
20-10-2021 $2,081.06 $2,082.02 $2,082.16 $2,075.09 0
19-10-2021 $2,077.26 $2,076.05 $2,077.72 $2,072.56 0
18-10-2021 $2,062.23 $2,058.13 $2,063.40 $2,057.88 0
15-10-2021 $2,053.52 $2,048.73 $2,054.19 $2,047.15 0
14-10-2021 $2,034.65 $2,033.10 $2,035.62 $2,030.86 0
13-10-2021 $2,001.89 $1,994.75 $2,005.34 $1,994.37 0
12-10-2021 $1,995.94 $1,997.61 $2,004.27 $1,992.40 0
11-10-2021 $2,004.28 $2,019.41 $2,019.41 $2,003.97 0
08-10-2021 $2,019.05 $2,020.87 $2,025.62 $2,016.34 0
07-10-2021 $2,021.69 $2,032.92 $2,033.07 $2,020.01 0
06-10-2021 $2,006.15 $1,984.44 $2,007.25 $1,980.69 0
05-10-2021 $1,995.30 $2,002.72 $2,006.90 $1,994.39 0
04-10-2021 $1,972.81 $1,965.42 $1,975.81 $1,962.14 0
01-10-2021 $2,001.87 $1,987.90 $2,008.95 $1,986.25 0
30-09-2021 $1,977.50 $1,983.48 $1,997.53 $1,976.76 0
29-09-2021 $1,998.77 $2,001.59 $2,010.88 $1,995.81 0
28-09-2021 $1,994.60 $1,993.03 $2,008.32 $1,991.38 0
27-09-2021 $2,038.13 $2,035.01 $2,042.61 $2,034.35 0
24-09-2021 $2,045.17 $2,042.30 $2,048.43 $2,039.46 0
23-09-2021 $2,041.07 $2,042.58 $2,047.49 $2,040.56 0
22-09-2021 $2,018.05 $2,020.01 $2,027.14 $2,012.00 0
21-09-2021 $2,001.08 $2,008.72 $2,011.42 $1,999.93 0
20-09-2021 $2,001.21 $1,990.70 $2,002.72 $1,976.88 0
17-09-2021 $2,037.62 $2,043.18 $2,043.33 $2,035.06 0
16-09-2021 $2,056.46 $2,049.56 $2,061.22 $2,047.36 0
15-09-2021 $2,059.69 $2,054.92 $2,062.64 $2,054.89 0
14-09-2021 $2,042.73 $2,046.79 $2,048.25 $2,039.25 0
13-09-2021 $2,054.74 $2,053.69 $2,055.21 $2,043.97 0
Graphs are not available, please refer to the detailed table
Back to top