Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,919.28 Up 0.00 (0.00 %)

Delayed : 2021/05/07 17:15:39

  • Previous close $1,919.28
  • Opening $1,914.37
  • Price Ask $1,916.40
  • Price Bid $1,916.40
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,924.34
  • Today Low $1,909.19
  • 52 Weeks High $1,918.61
  • 52 Weeks Low $1,282.58
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,919.15 Up $0.49 $1,919.15 $1,918.99 0
03:59 PM $1,918.66 Down $ -0.57 $1,919.93 $1,918.66 0
03:58 PM $1,919.23 Down $ -1.29 $1,920.55 $1,919.13 0
03:57 PM $1,920.52 Up $0.81 $1,920.59 $1,919.77 0
03:56 PM $1,919.71 Down $ -1.10 $1,920.77 $1,919.58 0
03:55 PM $1,920.81 Up $0.09 $1,920.95 $1,920.54 0
03:54 PM $1,920.72 Up $0.43 $1,920.97 $1,920.02 0
03:53 PM $1,920.29 Down $ -0.59 $1,920.86 $1,920.09 0
03:52 PM $1,920.88 Down $ -0.05 $1,921.17 $1,920.57 0
03:51 PM $1,920.93 Down $ -0.12 $1,921.21 $1,920.72 0
03:50 PM $1,921.05 Down $ -0.43 $1,921.59 $1,920.23 0
03:49 PM $1,921.48 Up $1.47 $1,921.48 $1,920.04 0
03:48 PM $1,920.01 Up $0.46 $1,920.05 $1,919.40 0
03:47 PM $1,919.55 Down $ -0.50 $1,920.03 $1,919.55 0
03:46 PM $1,920.05 Down $ -0.22 $1,920.43 $1,920.05 0
03:45 PM $1,920.27 Up $0.11 $1,920.69 $1,919.90 0
03:44 PM $1,920.16 Down $ -0.18 $1,920.57 $1,920.09 0
03:43 PM $1,920.34 Up $0.19 $1,920.58 $1,920.16 0
03:42 PM $1,920.15 Down $ -0.48 $1,920.78 $1,920.13 0
03:41 PM $1,920.63 Down $ -0.53 $1,921.14 $1,920.39 0
03:40 PM $1,921.16 Up $0.31 $1,921.35 $1,920.82 0
03:39 PM $1,920.85 Up $0.37 $1,920.93 $1,920.36 0
03:38 PM $1,920.48 Down $ -1.22 $1,921.74 $1,920.46 0
03:37 PM $1,921.70 Up $0.03 $1,922.06 $1,921.60 0
03:36 PM $1,921.67 Up $0.57 $1,921.73 $1,921.09 0
03:35 PM $1,921.10 Down $ -0.21 $1,921.34 $1,920.97 0
03:34 PM $1,921.31 Down $ -0.37 $1,921.91 $1,921.24 0
03:33 PM $1,921.68 Up $0.05 $1,921.68 $1,921.29 0
03:32 PM $1,921.63 Up $0.41 $1,921.72 $1,921.25 0
03:31 PM $1,921.22 Up $0.30 $1,921.41 $1,920.88 0
03:30 PM $1,920.92 Down $ -0.54 $1,922.42 $1,920.75 0
03:29 PM $1,921.46 Up $0.38 $1,921.57 $1,921.10 0
03:28 PM $1,921.08 Up $0.03 $1,921.36 $1,921.04 0
03:27 PM $1,921.05 Down $ -0.05 $1,921.46 $1,920.98 0
03:26 PM $1,921.10 Down $ -0.54 $1,921.80 $1,921.02 0
03:25 PM $1,921.64 Down $ -0.18 $1,922.11 $1,921.60 0
03:24 PM $1,921.82 Down $ -0.86 $1,922.72 $1,921.79 0
03:23 PM $1,922.68 Up $0.10 $1,922.71 $1,922.43 0
03:22 PM $1,922.58 Up $0.48 $1,922.60 $1,922.08 0
03:21 PM $1,922.10 Up $0.53 $1,922.16 $1,921.58 0
03:20 PM $1,921.57 Up $0.02 $1,921.74 $1,921.44 0
03:19 PM $1,921.55 Down $ -0.32 $1,921.98 $1,921.54 0
03:18 PM $1,921.87 Down $ -0.29 $1,922.18 $1,921.72 0
03:17 PM $1,922.16 Down $ -0.04 $1,922.24 $1,922.05 0
03:16 PM $1,922.20 Up $0.35 $1,922.20 $1,921.79 0
03:15 PM $1,921.85 Up $0.35 $1,921.87 $1,921.49 0
03:14 PM $1,921.50 Up $0.30 $1,921.50 $1,921.13 0
03:13 PM $1,921.20 Down $ -0.47 $1,921.67 $1,921.18 0
03:12 PM $1,921.67 Up $0.35 $1,921.67 $1,921.23 0
03:11 PM $1,921.32 Up $0.66 $1,921.32 $1,920.66 0
03:10 PM $1,920.66 Down $ -0.61 $1,921.26 $1,920.62 0
03:09 PM $1,921.27 Up $0.57 $1,921.34 $1,920.68 0
03:08 PM $1,920.70 Down $ -0.14 $1,920.83 $1,920.64 0
03:07 PM $1,920.84 Up $0.65 $1,920.89 $1,920.10 0
03:06 PM $1,920.19 Down $ -0.10 $1,920.54 $1,920.19 0
03:05 PM $1,920.29 Up $0.27 $1,920.62 $1,920.02 0
03:04 PM $1,920.02 Up $0.92 $1,920.05 $1,919.07 0
03:03 PM $1,919.10 Down $ -0.82 $1,919.90 $1,919.10 0
03:02 PM $1,919.92 Down $ -0.56 $1,920.55 $1,919.60 0
03:01 PM $1,920.48 Down $ -0.28 $1,921.20 $1,920.18 0
03:00 PM $1,920.76 Up $0.85 $1,920.76 $1,919.48 0
02:59 PM $1,919.91 Up $0.09 $1,920.12 $1,919.82 0
02:58 PM $1,919.82 Down $ -0.39 $1,920.24 $1,919.78 0
02:57 PM $1,920.21 Up $0.63 $1,920.21 $1,919.52 0
02:56 PM $1,919.58 Down $ -0.06 $1,919.66 $1,919.36 0
02:55 PM $1,919.64 Up $0.27 $1,919.65 $1,919.37 0
02:54 PM $1,919.37 Up $0.36 $1,919.40 $1,918.95 0
02:53 PM $1,919.01 Down $ -0.20 $1,919.30 $1,918.99 0
02:52 PM $1,919.21 Down $ -0.15 $1,919.65 $1,919.07 0
02:51 PM $1,919.36 Up $0.28 $1,919.36 $1,918.82 0
02:50 PM $1,919.08 Up $0.54 $1,919.29 $1,918.37 0
02:49 PM $1,918.54 Up $0.67 $1,918.54 $1,917.81 0
02:48 PM $1,917.87 Down $ -0.20 $1,918.22 $1,917.87 0
02:47 PM $1,918.07 Down $ -0.29 $1,918.43 $1,917.94 0
02:46 PM $1,918.36 Up $0.31 $1,918.56 $1,917.94 0
02:45 PM $1,918.05 Up $0.39 $1,918.08 $1,917.67 0
02:44 PM $1,917.66 Up $0.48 $1,917.67 $1,917.16 0
02:43 PM $1,917.18 Down $ -0.72 $1,918.00 $1,916.91 0
02:42 PM $1,917.90 Up $0.03 $1,917.91 $1,917.43 0
02:41 PM $1,917.87 Down $ -0.29 $1,918.15 $1,917.87 0
02:40 PM $1,918.16 Down $ -0.45 $1,918.66 $1,918.08 0
02:39 PM $1,918.61 Up $0.49 $1,918.65 $1,918.10 0
02:38 PM $1,918.12 Down $ -0.76 $1,918.87 $1,918.06 0
02:37 PM $1,918.88 Up $0.32 $1,919.01 $1,918.58 0
02:36 PM $1,918.56 Down $ -0.01 $1,918.72 $1,917.86 0
02:35 PM $1,918.57 Down $ -0.53 $1,919.18 $1,918.41 0
02:34 PM $1,919.10 Down $ -0.18 $1,919.31 $1,919.09 0
02:33 PM $1,919.28 Down $ -0.32 $1,919.61 $1,919.22 0
02:32 PM $1,919.60 Up $0.09 $1,919.66 $1,919.52 0
02:31 PM $1,919.51 Up $0.00 $1,919.53 $1,919.38 0
02:30 PM $1,919.51 Down $ -0.13 $1,919.75 $1,919.51 0
02:29 PM $1,919.64 Up $0.22 $1,919.68 $1,919.06 0
02:28 PM $1,919.42 Down $ -0.21 $1,919.65 $1,919.39 0
02:27 PM $1,919.63 Down $ -0.03 $1,919.74 $1,919.59 0
02:26 PM $1,919.66 Up $0.09 $1,919.74 $1,919.51 0
02:25 PM $1,919.57 Up $0.15 $1,919.59 $1,919.29 0
02:24 PM $1,919.42 Up $0.85 $1,919.42 $1,918.63 0
02:23 PM $1,918.57 Down $ -0.09 $1,918.65 $1,918.43 0
02:22 PM $1,918.66 Down $ -0.02 $1,918.92 $1,918.66 0
02:21 PM $1,918.68 Down $ -0.43 $1,919.12 $1,918.65 0
02:20 PM $1,919.11 Up $0.16 $1,919.20 $1,918.84 0
02:19 PM $1,918.95 Up $0.20 $1,918.98 $1,918.66 0
02:18 PM $1,918.75 Up $0.60 $1,918.84 $1,918.08 0
02:17 PM $1,918.15 Up $0.19 $1,918.22 $1,918.00 0
02:16 PM $1,917.96 Down $ -0.14 $1,918.30 $1,917.91 0
02:15 PM $1,918.10 Up $0.08 $1,918.19 $1,917.72 0
02:14 PM $1,918.02 Down $ -0.19 $1,918.34 $1,917.98 0
02:13 PM $1,918.21 Down $ -0.38 $1,918.60 $1,918.02 0
02:12 PM $1,918.59 Up $0.18 $1,918.69 $1,918.43 0
02:11 PM $1,918.41 Up $0.30 $1,918.41 $1,918.06 0
02:10 PM $1,918.11 Down $ -0.28 $1,918.57 $1,918.11 0
02:09 PM $1,918.39 Up $0.26 $1,918.40 $1,917.95 0
02:08 PM $1,918.13 Up $0.67 $1,918.13 $1,917.41 0
02:07 PM $1,917.46 Up $0.00 $1,917.46 $1,917.22 0
02:06 PM $1,917.46 Up $0.15 $1,917.59 $1,917.18 0
02:05 PM $1,917.31 Up $0.52 $1,917.31 $1,916.80 0
02:04 PM $1,916.79 Down $ -0.64 $1,917.39 $1,916.74 0
02:03 PM $1,917.43 Up $1.24 $1,917.55 $1,916.19 0
02:02 PM $1,916.19 Up $0.53 $1,916.31 $1,915.55 0
02:01 PM $1,915.66 Down $ -0.38 $1,916.11 $1,915.01 0
02:00 PM $1,916.04 Down $ -1.03 $1,917.01 $1,915.85 0
01:59 PM $1,917.07 Down $ -0.17 $1,917.34 $1,917.07 0
01:58 PM $1,917.24 Up $0.25 $1,917.25 $1,916.97 0
01:57 PM $1,916.99 Up $0.28 $1,917.04 $1,916.71 0
01:56 PM $1,916.71 Down $ -0.52 $1,917.39 $1,916.69 0
01:55 PM $1,917.23 Up $0.09 $1,917.63 $1,917.14 0
01:54 PM $1,917.14 Down $ -0.98 $1,918.11 $1,917.11 0
01:53 PM $1,918.12 Down $ -0.08 $1,918.41 $1,918.12 0
01:52 PM $1,918.20 Up $0.41 $1,918.25 $1,917.80 0
01:51 PM $1,917.79 Down $ -0.17 $1,918.00 $1,917.77 0
01:50 PM $1,917.96 Down $ -0.33 $1,918.41 $1,917.91 0
01:49 PM $1,918.29 Down $ -0.46 $1,918.69 $1,918.29 0
01:48 PM $1,918.75 Up $0.38 $1,918.82 $1,918.39 0
01:47 PM $1,918.37 Up $0.11 $1,918.50 $1,918.25 0
01:46 PM $1,918.26 Up $0.43 $1,918.30 $1,917.55 0
01:45 PM $1,917.83 Down $ -0.21 $1,918.17 $1,917.81 0
01:44 PM $1,918.04 Up $0.46 $1,918.04 $1,917.49 0
01:43 PM $1,917.58 Down $ -0.55 $1,918.12 $1,917.52 0
01:42 PM $1,918.13 Up $0.23 $1,918.14 $1,917.77 0
01:41 PM $1,917.90 Up $0.40 $1,918.09 $1,917.52 0
01:40 PM $1,917.50 Down $ -0.56 $1,918.04 $1,917.44 0
01:39 PM $1,918.06 Down $ -0.50 $1,918.54 $1,918.05 0
01:38 PM $1,918.56 Down $ -0.02 $1,918.65 $1,918.32 0
01:37 PM $1,918.58 Up $0.33 $1,918.62 $1,918.33 0
01:36 PM $1,918.25 Up $0.08 $1,918.25 $1,917.74 0
01:35 PM $1,918.17 Down $ -0.12 $1,918.43 $1,918.16 0
01:34 PM $1,918.29 Up $0.30 $1,918.38 $1,918.01 0
01:33 PM $1,917.99 Down $ -0.02 $1,918.02 $1,917.84 0
01:32 PM $1,918.01 Up $0.17 $1,918.13 $1,917.67 0
01:31 PM $1,917.84 Up $0.64 $1,917.90 $1,917.21 0
01:30 PM $1,917.20 Up $0.84 $1,917.20 $1,916.37 0
01:29 PM $1,916.36 Down $ -0.15 $1,916.62 $1,916.24 0
01:28 PM $1,916.51 Down $ -0.23 $1,916.67 $1,916.43 0
01:27 PM $1,916.74 Down $ -0.25 $1,917.14 $1,916.69 0
01:26 PM $1,916.99 Down $ -0.01 $1,917.27 $1,916.92 0
01:25 PM $1,917.00 Down $ -0.50 $1,917.49 $1,916.93 0
01:24 PM $1,917.50 Up $0.02 $1,917.51 $1,917.18 0
01:23 PM $1,917.48 Up $0.71 $1,917.51 $1,916.58 0
01:22 PM $1,916.77 Down $ -0.77 $1,917.52 $1,916.77 0
01:21 PM $1,917.54 Up $0.48 $1,917.57 $1,917.05 0
01:20 PM $1,917.06 Down $ -0.20 $1,917.29 $1,916.77 0
01:19 PM $1,917.26 Down $ -0.41 $1,917.79 $1,917.23 0
01:18 PM $1,917.67 Up $0.61 $1,917.69 $1,917.02 0
01:17 PM $1,917.06 Down $ -0.28 $1,917.50 $1,917.06 0
01:16 PM $1,917.34 Up $0.50 $1,917.45 $1,916.74 0
01:15 PM $1,916.84 Down $ -0.96 $1,917.83 $1,916.84 0
01:14 PM $1,917.80 Down $ -0.15 $1,918.08 $1,917.77 0
01:13 PM $1,917.95 Down $ -0.48 $1,918.52 $1,917.84 0
01:12 PM $1,918.43 Up $0.18 $1,918.43 $1,918.03 0
01:11 PM $1,918.25 Down $ -0.26 $1,918.50 $1,918.19 0
01:10 PM $1,918.51 Down $ -0.25 $1,919.01 $1,918.47 0
01:09 PM $1,918.76 Up $0.48 $1,918.76 $1,918.26 0
01:08 PM $1,918.28 Up $0.01 $1,918.31 $1,918.05 0
01:07 PM $1,918.27 Up $0.69 $1,918.32 $1,917.40 0
01:06 PM $1,917.58 Down $ -1.43 $1,919.11 $1,917.58 0
01:05 PM $1,919.01 Down $ -0.55 $1,919.56 $1,918.91 0
01:04 PM $1,919.56 Up $0.13 $1,919.58 $1,919.37 0
01:03 PM $1,919.43 Down $ -0.07 $1,919.55 $1,919.37 0
01:02 PM $1,919.50 Down $ -0.22 $1,919.64 $1,919.39 0
01:01 PM $1,919.72 Up $0.25 $1,919.79 $1,919.33 0
01:00 PM $1,919.47 Down $ -0.09 $1,919.77 $1,919.47 0
12:59 PM $1,919.56 Down $ -0.39 $1,919.97 $1,919.50 0
12:58 PM $1,919.95 Down $ -0.19 $1,920.32 $1,919.95 0
12:57 PM $1,920.14 Up $0.30 $1,920.16 $1,919.85 0
12:56 PM $1,919.84 Up $0.43 $1,919.86 $1,919.30 0
12:55 PM $1,919.41 Up $0.68 $1,919.47 $1,918.66 0
12:54 PM $1,918.73 Down $ -0.37 $1,919.10 $1,918.32 0
12:53 PM $1,919.10 Up $0.05 $1,919.10 $1,918.83 0
12:52 PM $1,919.05 Down $ -0.29 $1,919.36 $1,919.05 0
12:51 PM $1,919.34 Up $0.36 $1,919.35 $1,919.06 0
12:50 PM $1,918.98 Up $0.01 $1,919.00 $1,918.80 0
12:49 PM $1,918.97 Down $ -0.23 $1,919.19 $1,918.93 0
12:48 PM $1,919.20 Up $0.30 $1,919.22 $1,918.93 0
12:47 PM $1,918.90 Up $0.06 $1,919.13 $1,918.73 0
12:46 PM $1,918.84 Up $0.19 $1,918.84 $1,918.36 0
12:45 PM $1,918.65 Up $0.11 $1,918.75 $1,918.43 0
12:44 PM $1,918.54 Up $0.60 $1,918.57 $1,917.89 0
12:43 PM $1,917.94 Up $0.02 $1,918.19 $1,917.78 0
12:42 PM $1,917.92 Down $ -0.19 $1,918.12 $1,917.72 0
12:41 PM $1,918.11 Up $0.18 $1,918.29 $1,917.74 0
12:40 PM $1,917.93 Down $ -0.21 $1,918.24 $1,917.93 0
12:39 PM $1,918.14 Down $ -0.16 $1,918.27 $1,917.84 0
12:38 PM $1,918.30 Down $ -0.19 $1,918.54 $1,918.30 0
12:37 PM $1,918.49 Down $ -0.27 $1,918.83 $1,918.43 0
12:36 PM $1,918.76 Down $ -0.07 $1,918.89 $1,918.47 0
12:35 PM $1,918.83 Down $ -0.68 $1,919.55 $1,918.79 0
12:34 PM $1,919.51 Up $0.27 $1,919.63 $1,919.23 0
12:33 PM $1,919.24 Down $ -0.05 $1,919.42 $1,919.19 0
12:32 PM $1,919.29 Down $ -0.54 $1,919.80 $1,919.25 0
12:31 PM $1,919.83 Up $0.18 $1,919.92 $1,919.57 0
12:30 PM $1,919.65 Down $ -0.24 $1,919.95 $1,919.59 0
12:29 PM $1,919.89 Up $0.18 $1,919.95 $1,919.65 0
12:28 PM $1,919.71 Down $ -0.65 $1,920.38 $1,919.69 0
12:27 PM $1,920.36 Down $ -0.36 $1,920.69 $1,920.10 0
12:26 PM $1,920.72 Up $0.30 $1,920.74 $1,920.42 0
12:25 PM $1,920.42 Down $ -0.47 $1,920.89 $1,920.42 0
12:24 PM $1,920.89 Down $ -0.28 $1,921.20 $1,920.89 0
12:23 PM $1,921.17 Down $ -0.11 $1,921.59 $1,921.09 0
12:22 PM $1,921.28 Down $ -0.03 $1,921.40 $1,921.14 0
12:21 PM $1,921.31 Up $0.21 $1,921.31 $1,921.06 0
12:20 PM $1,921.10 Down $ -0.22 $1,921.34 $1,921.09 0
12:19 PM $1,921.32 Down $ -0.09 $1,921.48 $1,921.24 0
12:18 PM $1,921.41 Down $ -0.09 $1,921.54 $1,921.38 0
12:17 PM $1,921.50 Down $ -0.10 $1,921.74 $1,921.48 0
12:16 PM $1,921.60 Up $0.41 $1,921.60 $1,921.22 0
12:15 PM $1,921.19 Up $0.51 $1,921.19 $1,920.68 0
12:14 PM $1,920.68 Up $0.03 $1,920.87 $1,920.59 0
12:13 PM $1,920.65 Down $ -0.11 $1,920.96 $1,920.62 0
12:12 PM $1,920.76 Down $ -1.00 $1,921.73 $1,920.62 0
12:11 PM $1,921.76 Down $ -0.09 $1,921.89 $1,921.60 0
12:10 PM $1,921.85 Down $ -0.47 $1,922.41 $1,921.76 0
12:09 PM $1,922.32 Down $ -0.15 $1,922.47 $1,922.25 0
12:08 PM $1,922.47 Down $ -0.05 $1,922.71 $1,922.46 0
12:07 PM $1,922.52 Up $0.57 $1,922.57 $1,922.00 0
12:06 PM $1,921.95 Up $0.36 $1,922.10 $1,921.70 0
12:05 PM $1,921.59 Down $ -0.66 $1,922.24 $1,920.99 0
12:04 PM $1,922.25 Down $ -0.01 $1,922.40 $1,922.13 0
12:03 PM $1,922.26 Down $ -0.14 $1,922.60 $1,922.03 0
12:02 PM $1,922.40 Down $ -0.19 $1,922.56 $1,922.19 0
12:01 PM $1,922.59 Down $ -0.04 $1,922.74 $1,922.25 0
12:00 PM $1,922.63 Down $ -0.56 $1,923.30 $1,922.35 0
11:59 AM $1,923.19 Down $ -0.03 $1,923.31 $1,923.15 0
11:58 AM $1,923.22 Up $0.51 $1,923.22 $1,922.63 0
11:57 AM $1,922.71 Up $0.07 $1,922.83 $1,922.51 0
11:56 AM $1,922.64 Up $0.25 $1,922.66 $1,922.37 0
11:55 AM $1,922.39 Up $0.10 $1,922.62 $1,922.28 0
11:54 AM $1,922.29 Up $0.09 $1,922.38 $1,922.10 0
11:53 AM $1,922.20 Down $ -0.02 $1,922.27 $1,922.07 0
11:52 AM $1,922.22 Down $ -0.17 $1,922.45 $1,922.22 0
11:51 AM $1,922.39 Down $ -0.23 $1,922.61 $1,921.97 0
11:50 AM $1,922.62 Up $0.51 $1,922.66 $1,922.13 0
11:49 AM $1,922.11 Down $ -0.18 $1,922.43 $1,922.07 0
11:48 AM $1,922.29 Down $ -0.05 $1,922.69 $1,922.19 0
11:47 AM $1,922.34 Down $ -0.88 $1,923.23 $1,922.34 0
11:46 AM $1,923.22 Up $0.09 $1,923.31 $1,922.98 0
11:45 AM $1,923.13 Down $ -1.16 $1,924.33 $1,923.13 0
11:44 AM $1,924.29 Up $0.95 $1,924.34 $1,923.28 0
11:43 AM $1,923.34 Up $0.11 $1,923.34 $1,923.07 0
11:42 AM $1,923.23 Up $0.42 $1,923.23 $1,922.74 0
11:41 AM $1,922.81 Down $ -0.12 $1,922.94 $1,922.78 0
11:40 AM $1,922.93 Up $0.21 $1,922.98 $1,922.32 0
11:39 AM $1,922.72 Down $ -0.05 $1,922.98 $1,922.71 0
11:38 AM $1,922.77 Up $0.36 $1,922.85 $1,922.47 0
11:37 AM $1,922.41 Down $ -0.39 $1,922.91 $1,922.23 0
11:36 AM $1,922.80 Down $ -0.66 $1,923.72 $1,922.77 0
11:35 AM $1,923.46 Up $0.25 $1,923.46 $1,923.09 0
11:34 AM $1,923.21 Down $ -0.34 $1,923.52 $1,922.99 0
11:33 AM $1,923.55 Up $0.31 $1,923.59 $1,923.22 0
11:32 AM $1,923.24 Up $0.47 $1,923.29 $1,922.61 0
11:31 AM $1,922.77 Down $ -0.29 $1,923.07 $1,922.77 0
11:30 AM $1,923.06 Up $0.39 $1,923.28 $1,922.65 0
11:29 AM $1,922.67 Up $0.22 $1,922.82 $1,922.19 0
11:28 AM $1,922.45 Up $0.18 $1,922.53 $1,922.26 0
11:27 AM $1,922.27 Up $0.44 $1,922.32 $1,921.81 0
11:26 AM $1,921.83 Up $0.55 $1,921.92 $1,921.15 0
11:25 AM $1,921.28 Down $ -0.88 $1,922.17 $1,921.25 0
11:24 AM $1,922.16 Down $ -0.16 $1,922.53 $1,922.16 0
11:23 AM $1,922.32 Down $ -0.47 $1,922.81 $1,922.02 0
11:22 AM $1,922.79 Up $0.27 $1,922.81 $1,922.50 0
11:21 AM $1,922.52 Up $0.20 $1,922.55 $1,922.22 0
11:20 AM $1,922.32 Down $ -0.10 $1,922.62 $1,922.32 0
11:19 AM $1,922.42 Down $ -0.19 $1,922.62 $1,922.21 0
11:18 AM $1,922.61 Down $ -0.14 $1,922.83 $1,922.52 0
11:17 AM $1,922.75 Up $0.18 $1,922.94 $1,922.53 0
11:16 AM $1,922.57 Down $ -0.26 $1,922.82 $1,922.44 0
11:15 AM $1,922.83 Down $ -0.49 $1,923.37 $1,922.73 0
11:14 AM $1,923.32 Up $0.07 $1,923.56 $1,923.20 0
11:13 AM $1,923.25 Up $0.76 $1,923.28 $1,922.47 0
11:12 AM $1,922.49 Up $0.04 $1,922.55 $1,922.20 0
11:11 AM $1,922.45 Up $0.65 $1,922.45 $1,921.72 0
11:10 AM $1,921.80 Up $0.34 $1,921.99 $1,921.34 0
11:09 AM $1,921.46 Up $0.58 $1,921.54 $1,920.71 0
11:08 AM $1,920.88 Down $ -0.42 $1,921.32 $1,920.88 0
11:07 AM $1,921.30 Down $ -0.30 $1,921.84 $1,921.26 0
11:06 AM $1,921.60 Up $0.25 $1,921.71 $1,921.27 0
11:05 AM $1,921.35 Down $ -0.38 $1,921.90 $1,921.28 0
11:04 AM $1,921.73 Up $0.45 $1,921.77 $1,921.28 0
11:03 AM $1,921.28 Up $0.23 $1,921.28 $1,920.84 0
11:02 AM $1,921.05 Down $ -0.17 $1,921.58 $1,921.01 0
11:01 AM $1,921.22 Down $ -0.26 $1,921.60 $1,921.20 0
11:00 AM $1,921.48 Up $0.61 $1,921.48 $1,920.89 0
10:59 AM $1,920.87 Up $0.50 $1,920.96 $1,920.32 0
10:58 AM $1,920.37 Up $1.07 $1,920.38 $1,919.38 0
10:57 AM $1,919.30 Down $ -0.35 $1,919.68 $1,919.19 0
10:56 AM $1,919.65 Down $ -0.36 $1,920.01 $1,919.56 0
10:55 AM $1,920.01 Up $0.02 $1,920.20 $1,919.89 0
10:54 AM $1,919.99 Down $ -0.20 $1,920.18 $1,919.80 0
10:53 AM $1,920.19 Down $ -0.02 $1,920.38 $1,919.80 0
10:52 AM $1,920.21 Up $0.73 $1,920.21 $1,919.43 0
10:51 AM $1,919.48 Down $ -0.25 $1,919.72 $1,919.10 0
10:50 AM $1,919.73 Down $ -0.16 $1,920.09 $1,919.73 0
10:49 AM $1,919.89 Up $0.47 $1,919.89 $1,919.26 0
10:48 AM $1,919.42 Down $ -0.28 $1,919.89 $1,919.40 0
10:47 AM $1,919.70 Down $ -1.29 $1,920.97 $1,919.54 0
10:46 AM $1,920.99 Down $ -0.10 $1,921.42 $1,920.77 0
10:45 AM $1,921.09 Up $0.30 $1,921.13 $1,920.72 0
10:44 AM $1,920.79 Up $0.01 $1,921.21 $1,920.67 0
10:43 AM $1,920.78 Down $ -0.62 $1,921.53 $1,920.74 0
10:42 AM $1,921.40 Up $0.22 $1,921.40 $1,921.10 0
10:41 AM $1,921.18 Down $ -0.09 $1,921.66 $1,921.17 0
10:40 AM $1,921.27 Up $0.41 $1,921.46 $1,920.78 0
10:39 AM $1,920.86 Down $ -0.24 $1,921.37 $1,920.86 0
10:38 AM $1,921.10 Down $ -0.67 $1,922.11 $1,920.99 0
10:37 AM $1,921.77 Down $ -0.36 $1,922.19 $1,921.64 0
10:36 AM $1,922.13 Down $ -0.58 $1,922.77 $1,922.10 0
10:35 AM $1,922.71 Up $0.19 $1,922.82 $1,922.41 0
10:34 AM $1,922.52 Up $0.28 $1,922.57 $1,922.09 0
10:33 AM $1,922.24 Up $0.37 $1,922.24 $1,921.77 0
10:32 AM $1,921.87 Up $0.40 $1,921.87 $1,921.36 0
10:31 AM $1,921.47 Up $0.23 $1,921.78 $1,921.28 0
10:30 AM $1,921.24 Up $0.32 $1,921.47 $1,920.95 0
10:29 AM $1,920.92 Up $0.11 $1,920.93 $1,920.65 0
10:28 AM $1,920.81 Down $ -0.38 $1,921.43 $1,920.70 0
10:27 AM $1,921.19 Down $ -0.54 $1,922.09 $1,921.19 0
10:26 AM $1,921.73 Up $0.03 $1,921.92 $1,921.58 0
10:25 AM $1,921.70 Down $ -0.28 $1,922.16 $1,921.53 0
10:24 AM $1,921.98 Down $ -1.02 $1,922.93 $1,921.98 0
10:23 AM $1,923.00 Down $ -0.21 $1,923.46 $1,923.00 0
10:22 AM $1,923.21 Down $ -0.39 $1,923.97 $1,923.17 0
10:21 AM $1,923.60 Up $0.04 $1,923.64 $1,923.38 0
10:20 AM $1,923.56 Up $0.84 $1,923.63 $1,922.64 0
10:19 AM $1,922.72 Up $0.42 $1,922.79 $1,922.32 0
10:18 AM $1,922.30 Up $0.35 $1,922.56 $1,921.98 0
10:17 AM $1,921.95 Up $0.09 $1,922.25 $1,921.70 0
10:16 AM $1,921.86 Up $0.26 $1,922.33 $1,921.44 0
10:15 AM $1,921.60 Up $0.13 $1,922.13 $1,921.44 0
10:14 AM $1,921.47 Down $ -0.68 $1,922.16 $1,921.34 0
10:13 AM $1,922.15 Up $0.74 $1,922.18 $1,921.38 0
10:12 AM $1,921.41 Up $0.76 $1,921.51 $1,920.54 0
10:11 AM $1,920.65 Down $ -0.40 $1,921.27 $1,920.65 0
10:10 AM $1,921.05 Up $0.52 $1,921.14 $1,920.31 0
10:09 AM $1,920.53 Up $0.61 $1,920.66 $1,919.85 0
10:08 AM $1,919.92 Up $1.01 $1,920.12 $1,919.07 0
10:07 AM $1,918.91 Up $0.32 $1,918.93 $1,918.35 0
10:06 AM $1,918.59 Down $ -0.28 $1,919.23 $1,918.48 0
10:05 AM $1,918.87 Up $0.03 $1,919.03 $1,918.43 0
10:04 AM $1,918.84 Up $0.11 $1,919.08 $1,918.65 0
10:03 AM $1,918.73 Up $0.62 $1,918.91 $1,917.93 0
10:02 AM $1,918.11 Up $0.73 $1,918.15 $1,917.24 0
10:01 AM $1,917.38 Up $0.88 $1,917.44 $1,915.56 0
10:00 AM $1,916.50 Up $0.20 $1,917.84 $1,916.31 0
09:59 AM $1,916.30 Down $ -0.13 $1,916.76 $1,915.77 0
09:58 AM $1,916.43 Down $ -0.38 $1,917.14 $1,916.19 0
09:57 AM $1,916.81 Down $ -0.57 $1,917.52 $1,916.74 0
09:56 AM $1,917.38 Up $0.93 $1,917.46 $1,916.33 0
09:55 AM $1,916.45 Up $0.33 $1,917.24 $1,916.17 0
09:54 AM $1,916.12 Down $ -1.37 $1,917.84 $1,916.09 0
09:53 AM $1,917.49 Up $0.14 $1,917.90 $1,917.14 0
09:52 AM $1,917.35 Down $ -0.78 $1,918.30 $1,917.35 0
09:51 AM $1,918.13 Up $0.35 $1,918.35 $1,916.99 0
09:50 AM $1,917.78 Down $ -0.63 $1,918.91 $1,917.61 0
09:49 AM $1,918.41 Up $1.53 $1,918.75 $1,916.88 0
09:48 AM $1,916.88 Up $1.11 $1,917.43 $1,915.82 0
09:47 AM $1,915.77 Up $0.43 $1,917.22 $1,915.08 0
09:46 AM $1,915.34 Up $0.40 $1,917.19 $1,914.99 0
09:45 AM $1,914.94 Up $0.54 $1,915.85 $1,914.04 0
09:44 AM $1,914.40 Up $0.33 $1,914.80 $1,913.47 0
09:43 AM $1,914.07 Up $0.38 $1,914.78 $1,913.62 0
09:42 AM $1,913.69 Down $ -0.65 $1,914.65 $1,913.60 0
09:41 AM $1,914.34 Up $0.17 $1,914.58 $1,912.98 0
09:40 AM $1,914.17 Up $0.37 $1,915.63 $1,913.85 0
09:39 AM $1,913.80 Down $ -0.27 $1,914.72 $1,913.62 0
09:38 AM $1,914.07 Down $ -0.91 $1,915.48 $1,914.01 0
09:37 AM $1,914.98 Up $0.79 $1,915.68 $1,913.52 0
09:36 AM $1,914.19 Up $1.98 $1,914.73 $1,912.07 0
09:35 AM $1,912.21 Up $1.34 $1,912.28 $1,910.55 0
09:34 AM $1,910.87 Up $0.16 $1,910.93 $1,909.75 0
09:33 AM $1,910.71 Down $ -0.11 $1,911.50 $1,910.55 0
09:32 AM $1,910.82 Up $1.09 $1,911.14 $1,909.19 0
09:31 AM $1,909.73 Down $ -0.35 $1,910.40 $1,909.23 0
09:30 AM $1,910.08 Up $1.81 $1,914.53 $1,910.08 0
Previous close $1,908.27

One month history

Date Closing Opening High Low Volume
07-05-2021 $1,919.28 $1,919.57 $1,922.72 $1,915.01 0
06-05-2021 $1,908.27 $1,899.14 $1,908.85 $1,893.19 0
05-05-2021 $1,889.01 $1,895.42 $1,897.12 $1,886.75 0
04-05-2021 $1,887.72 $1,875.01 $1,888.37 $1,874.47 0
03-05-2021 $1,904.78 $1,906.14 $1,909.13 $1,902.48 0
30-04-2021 $1,900.83 $1,903.11 $1,905.41 $1,898.23 0
29-04-2021 $1,912.85 $1,904.28 $1,915.49 $1,902.63 0
28-04-2021 $1,899.22 $1,903.00 $1,908.99 $1,898.67 0
27-04-2021 $1,900.30 $1,899.12 $1,903.92 $1,898.31 0
26-04-2021 $1,901.59 $1,900.94 $1,904.65 $1,899.25 0
23-04-2021 $1,898.23 $1,900.79 $1,904.95 $1,897.82 0
22-04-2021 $1,878.70 $1,899.91 $1,900.08 $1,873.28 0
21-04-2021 $1,898.75 $1,890.76 $1,899.35 $1,890.73 0
20-04-2021 $1,885.68 $1,884.91 $1,887.26 $1,878.30 0
19-04-2021 $1,899.05 $1,895.62 $1,900.00 $1,894.63 0
16-04-2021 $1,908.86 $1,905.66 $1,911.16 $1,904.54 0
15-04-2021 $1,902.12 $1,902.16 $1,903.76 $1,897.82 0
14-04-2021 $1,879.42 $1,890.15 $1,890.23 $1,877.51 0
13-04-2021 $1,891.60 $1,886.15 $1,894.66 $1,885.98 0
12-04-2021 $1,881.82 $1,882.60 $1,883.90 $1,877.62 0
09-04-2021 $1,882.89 $1,872.71 $1,883.21 $1,872.08 0
08-04-2021 $1,867.07 $1,865.03 $1,867.58 $1,864.43 0
07-04-2021 $1,857.72 $1,854.24 $1,858.91 $1,853.48 0
06-04-2021 $1,850.10 $1,853.28 $1,854.12 $1,847.36 0
05-04-2021 $1,852.56 $1,852.63 $1,855.35 $1,849.78 0
01-04-2021 $1,822.54 $1,820.46 $1,823.10 $1,817.92 0
31-03-2021 $1,801.88 $1,810.19 $1,811.67 $1,801.88 0
30-03-2021 $1,792.63 $1,790.58 $1,796.84 $1,787.84 0
29-03-2021 $1,801.01 $1,800.62 $1,804.83 $1,796.89 0
26-03-2021 $1,798.10 $1,783.50 $1,799.96 $1,772.81 0
Graphs are not available, please refer to the detailed table
Back to top