Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,442.95 Up 5.73 (0.40 %)

Delayed : 2020/07/02 17:19:01

  • Previous close $1,437.22
  • Opening $1,447.96
  • Price Ask $1,440.95
  • Price Bid $1,440.95
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,458.86
  • Today Low $1,440.50
  • 52 Weeks High $1,522.26
  • 52 Weeks Low $1,015.78
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,442.98 Down $ -0.03 $1,443.03 $1,442.97 0
03:59 PM $1,443.01 Up $1.49 $1,443.92 $1,441.63 0
03:58 PM $1,441.52 Up $0.65 $1,442.30 $1,440.96 0
03:57 PM $1,440.87 Down $ -0.30 $1,441.57 $1,440.50 0
03:56 PM $1,441.17 Up $0.11 $1,441.51 $1,440.73 0
03:55 PM $1,441.06 Down $ -0.76 $1,441.86 $1,440.77 0
03:54 PM $1,441.82 Down $ -1.20 $1,442.97 $1,441.52 0
03:53 PM $1,443.02 Down $ -0.12 $1,443.15 $1,442.51 0
03:52 PM $1,443.14 Up $0.15 $1,443.58 $1,442.56 0
03:51 PM $1,442.99 Down $ -0.72 $1,443.74 $1,442.28 0
03:50 PM $1,443.71 Down $ -1.66 $1,445.40 $1,443.71 0
03:49 PM $1,445.37 Down $ -0.67 $1,446.40 $1,445.37 0
03:48 PM $1,446.04 Up $0.41 $1,446.04 $1,445.22 0
03:47 PM $1,445.63 Down $ -0.89 $1,446.69 $1,445.63 0
03:46 PM $1,446.52 Up $0.68 $1,446.72 $1,445.84 0
03:45 PM $1,445.84 Down $ -0.28 $1,446.13 $1,445.55 0
03:44 PM $1,446.12 Up $0.10 $1,446.50 $1,445.69 0
03:43 PM $1,446.02 Down $ -0.33 $1,446.44 $1,446.02 0
03:42 PM $1,446.35 Down $ -0.28 $1,446.66 $1,446.22 0
03:41 PM $1,446.63 Down $ -0.64 $1,447.46 $1,446.13 0
03:40 PM $1,447.27 Down $ -0.72 $1,448.25 $1,447.04 0
03:39 PM $1,447.99 Down $ -0.27 $1,448.24 $1,447.93 0
03:38 PM $1,448.26 Up $0.34 $1,448.59 $1,447.93 0
03:37 PM $1,447.92 Down $ -0.40 $1,448.39 $1,447.77 0
03:36 PM $1,448.32 Up $0.30 $1,448.41 $1,447.62 0
03:35 PM $1,448.02 Down $ -0.41 $1,448.47 $1,447.95 0
03:34 PM $1,448.43 Down $ -0.69 $1,449.13 $1,448.43 0
03:33 PM $1,449.12 Up $1.21 $1,449.16 $1,447.90 0
03:32 PM $1,447.91 Down $ -0.75 $1,449.33 $1,447.91 0
03:31 PM $1,448.66 Up $0.54 $1,448.81 $1,448.11 0
03:30 PM $1,448.12 Down $ -0.47 $1,449.02 $1,448.11 0
03:29 PM $1,448.59 Down $ -0.35 $1,448.89 $1,448.41 0
03:28 PM $1,448.94 Down $ -0.51 $1,449.44 $1,448.89 0
03:27 PM $1,449.45 Up $0.12 $1,449.68 $1,449.36 0
03:26 PM $1,449.33 Down $ -0.40 $1,449.72 $1,449.33 0
03:25 PM $1,449.73 Down $ -0.60 $1,450.34 $1,449.39 0
03:24 PM $1,450.33 Up $0.33 $1,450.37 $1,449.98 0
03:23 PM $1,450.00 Down $ -0.17 $1,450.17 $1,449.92 0
03:22 PM $1,450.17 Up $0.44 $1,450.33 $1,449.75 0
03:21 PM $1,449.73 Up $0.02 $1,449.76 $1,449.55 0
03:20 PM $1,449.71 Up $0.43 $1,449.77 $1,449.28 0
03:19 PM $1,449.28 Down $ -0.27 $1,449.54 $1,449.15 0
03:18 PM $1,449.55 Up $0.46 $1,449.81 $1,449.09 0
03:17 PM $1,449.09 Down $ -0.33 $1,449.58 $1,448.99 0
03:16 PM $1,449.42 Up $0.22 $1,449.59 $1,449.18 0
03:15 PM $1,449.20 Down $ -0.12 $1,449.61 $1,449.17 0
03:14 PM $1,449.32 Up $0.08 $1,449.37 $1,448.97 0
03:13 PM $1,449.24 Down $ -0.60 $1,449.82 $1,449.07 0
03:12 PM $1,449.84 Up $0.25 $1,449.87 $1,449.23 0
03:11 PM $1,449.59 Down $ -0.46 $1,450.45 $1,449.59 0
03:10 PM $1,450.05 Down $ -0.49 $1,450.75 $1,450.04 0
03:09 PM $1,450.54 Up $0.01 $1,450.74 $1,450.45 0
03:08 PM $1,450.53 Down $ -0.39 $1,451.06 $1,450.49 0
03:07 PM $1,450.92 Up $0.09 $1,451.04 $1,450.78 0
03:06 PM $1,450.83 Down $ -0.31 $1,451.15 $1,450.60 0
03:05 PM $1,451.14 Up $0.44 $1,451.18 $1,450.59 0
03:04 PM $1,450.70 Down $ -0.61 $1,451.32 $1,450.69 0
03:03 PM $1,451.31 Down $ -0.26 $1,451.63 $1,451.31 0
03:02 PM $1,451.57 Up $0.05 $1,451.65 $1,450.71 0
03:01 PM $1,451.52 Down $ -1.30 $1,452.82 $1,451.51 0
03:00 PM $1,452.82 Up $0.50 $1,452.84 $1,452.01 0
02:59 PM $1,452.32 Up $0.37 $1,452.48 $1,451.95 0
02:58 PM $1,451.95 Down $ -0.19 $1,452.15 $1,451.91 0
02:57 PM $1,452.14 Up $0.15 $1,452.29 $1,451.99 0
02:56 PM $1,451.99 Down $ -0.10 $1,452.11 $1,451.69 0
02:55 PM $1,452.09 Up $0.05 $1,452.56 $1,452.04 0
02:54 PM $1,452.04 Down $ -0.61 $1,452.75 $1,451.91 0
02:53 PM $1,452.65 Down $ -0.66 $1,453.39 $1,452.65 0
02:52 PM $1,453.31 Up $0.75 $1,453.39 $1,452.53 0
02:51 PM $1,452.56 Down $ -0.20 $1,452.98 $1,452.56 0
02:50 PM $1,452.76 Down $ -0.18 $1,452.95 $1,452.59 0
02:49 PM $1,452.94 Up $0.66 $1,452.94 $1,452.24 0
02:48 PM $1,452.28 Down $ -0.15 $1,452.45 $1,452.21 0
02:47 PM $1,452.43 Up $0.04 $1,452.51 $1,452.29 0
02:46 PM $1,452.39 Down $ -0.16 $1,452.57 $1,452.38 0
02:45 PM $1,452.55 Up $0.10 $1,452.61 $1,452.22 0
02:44 PM $1,452.45 Down $ -0.29 $1,452.75 $1,452.38 0
02:43 PM $1,452.74 Up $0.76 $1,452.74 $1,452.03 0
02:42 PM $1,451.98 Down $ -0.85 $1,452.89 $1,451.98 0
02:41 PM $1,452.83 Down $ -0.42 $1,453.36 $1,452.77 0
02:40 PM $1,453.25 Down $ -0.03 $1,453.32 $1,453.10 0
02:39 PM $1,453.28 Up $0.12 $1,453.32 $1,453.10 0
02:38 PM $1,453.16 Down $ -0.24 $1,453.64 $1,453.15 0
02:37 PM $1,453.40 Up $0.14 $1,453.66 $1,453.19 0
02:36 PM $1,453.26 Up $0.08 $1,453.26 $1,453.11 0
02:35 PM $1,453.18 Down $ -0.20 $1,453.45 $1,452.95 0
02:34 PM $1,453.38 Down $ -0.05 $1,453.49 $1,453.33 0
02:33 PM $1,453.43 Down $ -0.13 $1,453.61 $1,453.42 0
02:32 PM $1,453.56 Up $0.58 $1,453.58 $1,452.93 0
02:31 PM $1,452.98 Up $0.29 $1,452.98 $1,452.63 0
02:30 PM $1,452.69 Up $0.18 $1,452.69 $1,452.45 0
02:29 PM $1,452.51 Down $ -0.10 $1,452.69 $1,452.49 0
02:28 PM $1,452.61 Down $ -0.18 $1,452.91 $1,452.51 0
02:27 PM $1,452.79 Up $0.24 $1,452.81 $1,452.60 0
02:26 PM $1,452.55 Up $0.00 $1,452.62 $1,452.33 0
02:25 PM $1,452.55 Up $0.08 $1,452.61 $1,452.40 0
02:24 PM $1,452.47 Up $0.26 $1,452.47 $1,452.03 0
02:23 PM $1,452.21 Up $0.13 $1,452.27 $1,451.90 0
02:22 PM $1,452.08 Up $0.80 $1,452.13 $1,451.16 0
02:21 PM $1,451.28 Up $0.54 $1,451.28 $1,450.68 0
02:20 PM $1,450.74 Down $ -0.48 $1,451.22 $1,450.62 0
02:19 PM $1,451.22 Up $0.32 $1,451.22 $1,450.90 0
02:18 PM $1,450.90 Up $0.29 $1,450.90 $1,450.56 0
02:17 PM $1,450.61 Up $0.14 $1,450.88 $1,450.44 0
02:16 PM $1,450.47 Down $ -0.23 $1,450.85 $1,450.37 0
02:15 PM $1,450.70 Down $ -0.13 $1,450.93 $1,450.59 0
02:14 PM $1,450.83 Down $ -0.07 $1,450.91 $1,450.75 0
02:13 PM $1,450.90 Down $ -0.03 $1,450.95 $1,450.70 0
02:12 PM $1,450.93 Up $0.02 $1,451.08 $1,450.82 0
02:11 PM $1,450.91 Up $0.06 $1,450.93 $1,450.66 0
02:10 PM $1,450.85 Up $0.42 $1,450.85 $1,450.36 0
02:09 PM $1,450.43 Down $ -0.40 $1,450.84 $1,450.30 0
02:08 PM $1,450.83 Up $0.01 $1,450.95 $1,450.82 0
02:07 PM $1,450.82 Up $0.16 $1,450.84 $1,450.48 0
02:06 PM $1,450.66 Down $ -0.21 $1,451.16 $1,450.62 0
02:05 PM $1,450.87 Up $0.20 $1,450.93 $1,450.27 0
02:04 PM $1,450.67 Down $ -0.03 $1,450.89 $1,450.60 0
02:03 PM $1,450.70 Up $0.17 $1,450.88 $1,450.38 0
02:02 PM $1,450.53 Down $ -0.66 $1,451.16 $1,450.46 0
02:01 PM $1,451.19 Down $ -0.23 $1,452.12 $1,451.19 0
02:00 PM $1,451.42 Up $0.30 $1,451.42 $1,450.71 0
01:59 PM $1,451.12 Up $0.10 $1,451.21 $1,451.06 0
01:58 PM $1,451.02 Up $0.24 $1,451.21 $1,450.79 0
01:57 PM $1,450.78 Down $ -0.77 $1,451.60 $1,450.78 0
01:56 PM $1,451.55 Down $ -0.94 $1,452.49 $1,451.55 0
01:55 PM $1,452.49 Down $ -0.21 $1,452.76 $1,452.43 0
01:54 PM $1,452.70 Up $0.08 $1,452.70 $1,452.59 0
01:53 PM $1,452.62 Down $ -0.31 $1,452.92 $1,452.48 0
01:52 PM $1,452.93 Down $ -0.10 $1,453.04 $1,452.82 0
01:51 PM $1,453.03 Down $ -0.11 $1,453.13 $1,452.86 0
01:50 PM $1,453.14 Up $0.11 $1,453.18 $1,452.86 0
01:49 PM $1,453.03 Up $0.33 $1,453.19 $1,452.67 0
01:48 PM $1,452.70 Up $0.18 $1,452.89 $1,452.45 0
01:47 PM $1,452.52 Up $0.04 $1,452.59 $1,452.39 0
01:46 PM $1,452.48 Up $0.37 $1,452.52 $1,452.09 0
01:45 PM $1,452.11 Down $ -0.29 $1,452.45 $1,451.91 0
01:44 PM $1,452.40 Up $0.22 $1,452.45 $1,451.99 0
01:43 PM $1,452.18 Up $0.30 $1,452.19 $1,451.59 0
01:42 PM $1,451.88 Up $0.30 $1,451.91 $1,451.55 0
01:41 PM $1,451.58 Down $ -0.20 $1,451.79 $1,451.54 0
01:40 PM $1,451.78 Up $0.05 $1,452.16 $1,451.65 0
01:39 PM $1,451.73 Up $0.47 $1,451.73 $1,451.22 0
01:38 PM $1,451.26 Down $ -0.22 $1,451.35 $1,450.93 0
01:37 PM $1,451.48 Down $ -0.35 $1,451.89 $1,451.44 0
01:36 PM $1,451.83 Up $0.17 $1,451.84 $1,451.44 0
01:35 PM $1,451.66 Up $0.17 $1,451.70 $1,451.45 0
01:34 PM $1,451.49 Up $0.04 $1,451.49 $1,451.30 0
01:33 PM $1,451.45 Up $0.12 $1,451.45 $1,451.19 0
01:32 PM $1,451.33 Up $0.00 $1,451.43 $1,451.25 0
01:31 PM $1,451.33 Up $0.12 $1,451.43 $1,451.17 0
01:30 PM $1,451.21 Up $0.26 $1,451.53 $1,450.81 0
01:29 PM $1,450.95 Up $0.44 $1,450.95 $1,450.44 0
01:28 PM $1,450.51 Down $ -0.40 $1,450.91 $1,450.48 0
01:27 PM $1,450.91 Down $ -0.13 $1,451.18 $1,450.90 0
01:26 PM $1,451.04 Down $ -0.33 $1,451.43 $1,451.01 0
01:25 PM $1,451.37 Up $0.00 $1,451.44 $1,451.22 0
01:24 PM $1,451.37 Up $0.57 $1,451.39 $1,450.78 0
01:23 PM $1,450.80 Up $0.17 $1,450.82 $1,450.54 0
01:22 PM $1,450.63 Up $0.30 $1,450.89 $1,450.32 0
01:21 PM $1,450.33 Up $0.18 $1,450.40 $1,450.14 0
01:20 PM $1,450.15 Up $0.16 $1,450.27 $1,450.00 0
01:19 PM $1,449.99 Up $0.01 $1,450.02 $1,449.76 0
01:18 PM $1,449.98 Down $ -0.45 $1,450.45 $1,449.97 0
01:17 PM $1,450.43 Up $0.08 $1,450.45 $1,450.26 0
01:16 PM $1,450.35 Up $0.46 $1,450.37 $1,449.90 0
01:15 PM $1,449.89 Down $ -0.09 $1,450.05 $1,449.65 0
01:14 PM $1,449.98 Down $ -0.53 $1,450.52 $1,449.86 0
01:13 PM $1,450.51 Down $ -0.18 $1,450.75 $1,450.42 0
01:12 PM $1,450.69 Up $0.14 $1,450.79 $1,450.57 0
01:11 PM $1,450.55 Up $0.18 $1,450.61 $1,449.85 0
01:10 PM $1,450.37 Down $ -0.24 $1,450.65 $1,450.23 0
01:09 PM $1,450.61 Down $ -0.04 $1,450.83 $1,450.59 0
01:08 PM $1,450.65 Up $0.15 $1,450.91 $1,450.47 0
01:07 PM $1,450.50 Up $0.13 $1,450.70 $1,450.37 0
01:06 PM $1,450.37 Down $ -0.09 $1,450.50 $1,450.37 0
01:05 PM $1,450.46 Up $0.04 $1,450.48 $1,450.35 0
01:04 PM $1,450.42 Down $ -0.25 $1,450.71 $1,450.42 0
01:03 PM $1,450.67 Down $ -0.16 $1,450.88 $1,450.66 0
01:02 PM $1,450.83 Up $0.41 $1,450.87 $1,450.43 0
01:01 PM $1,450.42 Down $ -0.28 $1,450.81 $1,450.31 0
01:00 PM $1,450.70 Down $ -0.45 $1,451.30 $1,450.44 0
12:59 PM $1,451.15 Up $0.93 $1,451.27 $1,450.23 0
12:58 PM $1,450.22 Down $ -0.23 $1,450.75 $1,450.00 0
12:57 PM $1,450.45 Up $0.14 $1,450.71 $1,450.17 0
12:56 PM $1,450.31 Down $ -0.07 $1,450.70 $1,450.26 0
12:55 PM $1,450.38 Up $0.60 $1,450.46 $1,449.83 0
12:54 PM $1,449.78 Down $ -0.42 $1,450.21 $1,449.58 0
12:53 PM $1,450.20 Down $ -0.19 $1,450.41 $1,450.03 0
12:52 PM $1,450.39 Down $ -0.40 $1,450.83 $1,450.34 0
12:51 PM $1,450.79 Down $ -0.09 $1,451.30 $1,450.71 0
12:50 PM $1,450.88 Up $0.19 $1,450.99 $1,450.43 0
12:49 PM $1,450.69 Down $ -0.21 $1,450.92 $1,450.58 0
12:48 PM $1,450.90 Up $0.14 $1,451.00 $1,450.70 0
12:47 PM $1,450.76 Up $0.23 $1,450.81 $1,450.40 0
12:46 PM $1,450.53 Up $0.21 $1,450.66 $1,450.25 0
12:45 PM $1,450.32 Up $0.04 $1,450.42 $1,450.30 0
12:44 PM $1,450.28 Down $ -0.03 $1,450.38 $1,450.21 0
12:43 PM $1,450.31 Up $0.15 $1,450.31 $1,450.17 0
12:42 PM $1,450.16 Down $ -0.10 $1,450.33 $1,450.10 0
12:41 PM $1,450.26 Up $0.39 $1,450.26 $1,449.76 0
12:40 PM $1,449.87 Down $ -0.61 $1,450.44 $1,449.82 0
12:39 PM $1,450.48 Up $0.37 $1,450.67 $1,450.12 0
12:38 PM $1,450.11 Up $0.27 $1,450.29 $1,449.79 0
12:37 PM $1,449.84 Down $ -0.06 $1,449.89 $1,449.01 0
12:36 PM $1,449.90 Down $ -0.60 $1,450.48 $1,449.90 0
12:35 PM $1,450.50 Down $ -0.04 $1,450.61 $1,450.37 0
12:34 PM $1,450.54 Up $0.18 $1,450.87 $1,450.28 0
12:33 PM $1,450.36 Up $0.32 $1,450.38 $1,449.97 0
12:32 PM $1,450.04 Down $ -0.08 $1,450.34 $1,449.89 0
12:31 PM $1,450.12 Down $ -0.61 $1,450.97 $1,450.08 0
12:30 PM $1,450.73 Up $0.11 $1,450.81 $1,450.38 0
12:29 PM $1,450.62 Up $0.20 $1,450.62 $1,450.32 0
12:28 PM $1,450.42 Up $0.20 $1,450.42 $1,450.20 0
12:27 PM $1,450.22 Up $0.00 $1,450.57 $1,450.16 0
12:26 PM $1,450.22 Up $0.30 $1,450.22 $1,449.29 0
12:25 PM $1,449.92 Up $0.13 $1,450.19 $1,449.77 0
12:24 PM $1,449.79 Down $ -0.38 $1,450.35 $1,449.57 0
12:23 PM $1,450.17 Up $0.40 $1,450.22 $1,449.71 0
12:22 PM $1,449.77 Up $0.24 $1,449.78 $1,449.33 0
12:21 PM $1,449.53 Down $ -0.63 $1,450.38 $1,449.47 0
12:20 PM $1,450.16 Up $0.46 $1,450.24 $1,449.71 0
12:19 PM $1,449.70 Up $0.20 $1,449.91 $1,449.21 0
12:18 PM $1,449.50 Up $0.81 $1,449.50 $1,448.69 0
12:17 PM $1,448.69 Up $0.45 $1,448.91 $1,448.25 0
12:16 PM $1,448.24 Down $ -0.10 $1,448.33 $1,447.90 0
12:15 PM $1,448.34 Down $ -0.99 $1,449.37 $1,448.32 0
12:14 PM $1,449.33 Down $ -0.39 $1,449.77 $1,449.33 0
12:13 PM $1,449.72 Down $ -0.14 $1,450.16 $1,449.72 0
12:12 PM $1,449.86 Up $0.45 $1,449.89 $1,448.95 0
12:11 PM $1,449.41 Up $0.16 $1,449.73 $1,449.31 0
12:10 PM $1,449.25 Up $0.10 $1,449.25 $1,448.90 0
12:09 PM $1,449.15 Up $0.71 $1,449.17 $1,448.42 0
12:08 PM $1,448.44 Up $0.05 $1,448.60 $1,448.36 0
12:07 PM $1,448.39 Down $ -0.16 $1,448.64 $1,448.31 0
12:06 PM $1,448.55 Up $0.47 $1,448.58 $1,448.10 0
12:05 PM $1,448.08 Up $0.43 $1,448.08 $1,447.53 0
12:04 PM $1,447.65 Up $0.51 $1,447.74 $1,447.01 0
12:03 PM $1,447.14 Down $ -0.39 $1,447.52 $1,447.02 0
12:02 PM $1,447.53 Down $ -0.90 $1,448.90 $1,447.53 0
12:01 PM $1,448.43 Down $ -0.26 $1,448.66 $1,448.13 0
12:00 PM $1,448.69 Down $ -1.30 $1,450.29 $1,448.67 0
11:59 AM $1,449.99 Up $0.42 $1,450.06 $1,449.51 0
11:58 AM $1,449.57 Down $ -0.17 $1,450.00 $1,449.57 0
11:57 AM $1,449.74 Down $ -0.15 $1,449.91 $1,449.55 0
11:56 AM $1,449.89 Down $ -0.57 $1,450.65 $1,449.84 0
11:55 AM $1,450.46 Up $0.39 $1,450.77 $1,450.06 0
11:54 AM $1,450.07 Up $0.69 $1,450.07 $1,449.38 0
11:53 AM $1,449.38 Up $0.09 $1,449.45 $1,449.08 0
11:52 AM $1,449.29 Down $ -0.14 $1,449.46 $1,449.29 0
11:51 AM $1,449.43 Down $ -0.45 $1,449.85 $1,449.42 0
11:50 AM $1,449.88 Down $ -0.21 $1,450.38 $1,449.87 0
11:49 AM $1,450.09 Down $ -0.21 $1,450.36 $1,449.95 0
11:48 AM $1,450.30 Up $0.34 $1,450.42 $1,450.03 0
11:47 AM $1,449.96 Down $ -0.33 $1,450.30 $1,449.92 0
11:46 AM $1,450.29 Up $0.24 $1,450.44 $1,449.98 0
11:45 AM $1,450.05 Down $ -0.03 $1,450.15 $1,449.75 0
11:44 AM $1,450.08 Up $0.37 $1,450.20 $1,449.72 0
11:43 AM $1,449.71 Up $0.54 $1,449.75 $1,449.02 0
11:42 AM $1,449.17 Up $0.42 $1,449.24 $1,448.75 0
11:41 AM $1,448.75 Up $0.06 $1,448.90 $1,448.71 0
11:40 AM $1,448.69 Up $0.06 $1,448.76 $1,448.11 0
11:39 AM $1,448.63 Down $ -0.22 $1,448.86 $1,448.50 0
11:38 AM $1,448.85 Up $0.41 $1,448.99 $1,448.40 0
11:37 AM $1,448.44 Up $0.06 $1,448.63 $1,448.27 0
11:36 AM $1,448.38 Down $ -0.44 $1,448.83 $1,448.27 0
11:35 AM $1,448.82 Up $0.20 $1,448.82 $1,448.04 0
11:34 AM $1,448.62 Up $0.12 $1,448.65 $1,448.02 0
11:33 AM $1,448.50 Up $0.20 $1,448.50 $1,447.82 0
11:32 AM $1,448.30 Up $0.67 $1,448.31 $1,447.17 0
11:31 AM $1,447.63 Up $0.79 $1,447.63 $1,446.81 0
11:30 AM $1,446.84 Up $0.65 $1,446.84 $1,446.04 0
11:29 AM $1,446.19 Up $0.79 $1,446.19 $1,445.19 0
11:28 AM $1,445.40 Down $ -0.24 $1,446.38 $1,445.40 0
11:27 AM $1,445.64 Down $ -0.37 $1,446.26 $1,445.53 0
11:26 AM $1,446.01 Down $ -0.71 $1,447.00 $1,445.94 0
11:25 AM $1,446.72 Down $ -0.59 $1,447.31 $1,446.41 0
11:24 AM $1,447.31 Up $0.46 $1,447.68 $1,446.39 0
11:23 AM $1,446.85 Down $ -0.32 $1,447.19 $1,446.84 0
11:22 AM $1,447.17 Up $0.30 $1,447.17 $1,446.67 0
11:21 AM $1,446.87 Down $ -0.54 $1,447.43 $1,446.57 0
11:20 AM $1,447.41 Up $0.55 $1,447.41 $1,446.42 0
11:19 AM $1,446.86 Up $0.74 $1,446.86 $1,445.98 0
11:18 AM $1,446.12 Up $0.48 $1,446.19 $1,445.52 0
11:17 AM $1,445.64 Up $1.12 $1,445.78 $1,444.48 0
11:16 AM $1,444.52 Up $0.75 $1,444.66 $1,443.75 0
11:15 AM $1,443.77 Down $ -1.03 $1,445.24 $1,443.77 0
11:14 AM $1,444.80 Down $ -0.92 $1,446.01 $1,444.57 0
11:13 AM $1,445.72 Up $0.09 $1,445.75 $1,445.04 0
11:12 AM $1,445.63 Down $ -0.77 $1,446.36 $1,445.41 0
11:11 AM $1,446.40 Up $0.47 $1,447.05 $1,445.82 0
11:10 AM $1,445.93 Down $ -0.76 $1,446.93 $1,444.86 0
11:09 AM $1,446.69 Down $ -0.90 $1,447.58 $1,446.58 0
11:08 AM $1,447.59 Down $ -0.01 $1,447.91 $1,447.47 0
11:07 AM $1,447.60 Down $ -0.05 $1,447.82 $1,447.20 0
11:06 AM $1,447.65 Up $0.71 $1,448.08 $1,447.08 0
11:05 AM $1,446.94 Up $1.17 $1,447.43 $1,445.81 0
11:04 AM $1,445.77 Up $1.04 $1,445.80 $1,444.67 0
11:03 AM $1,444.73 Down $ -1.54 $1,446.31 $1,444.57 0
11:02 AM $1,446.27 Down $ -1.87 $1,448.08 $1,445.91 0
11:01 AM $1,448.14 Up $0.46 $1,448.19 $1,447.55 0
11:00 AM $1,447.68 Up $0.27 $1,447.95 $1,446.97 0
10:59 AM $1,447.41 Up $0.02 $1,448.21 $1,447.00 0
10:58 AM $1,447.39 Up $0.34 $1,447.68 $1,446.89 0
10:57 AM $1,447.05 Down $ -0.95 $1,448.27 $1,447.03 0
10:56 AM $1,448.00 Down $ -0.39 $1,448.44 $1,447.65 0
10:55 AM $1,448.39 Up $0.23 $1,448.60 $1,447.81 0
10:54 AM $1,448.16 Down $ -0.51 $1,448.84 $1,447.73 0
10:53 AM $1,448.67 Up $1.43 $1,448.67 $1,447.16 0
10:52 AM $1,447.24 Down $ -1.74 $1,448.88 $1,447.24 0
10:51 AM $1,448.98 Down $ -1.84 $1,451.03 $1,448.97 0
10:50 AM $1,450.82 Down $ -0.18 $1,451.59 $1,450.82 0
10:49 AM $1,451.00 Up $0.14 $1,451.74 $1,450.73 0
10:48 AM $1,450.86 Down $ -1.34 $1,452.13 $1,450.50 0
10:47 AM $1,452.20 Down $ -0.70 $1,452.90 $1,451.66 0
10:46 AM $1,452.90 Up $0.07 $1,453.07 $1,452.64 0
10:45 AM $1,452.83 Up $0.62 $1,452.83 $1,452.12 0
10:44 AM $1,452.21 Down $ -0.11 $1,452.53 $1,452.06 0
10:43 AM $1,452.32 Up $0.24 $1,452.51 $1,451.85 0
10:42 AM $1,452.08 Up $0.29 $1,452.08 $1,451.36 0
10:41 AM $1,451.79 Up $0.52 $1,451.79 $1,450.87 0
10:40 AM $1,451.27 Up $0.72 $1,451.47 $1,450.46 0
10:39 AM $1,450.55 Up $0.12 $1,450.92 $1,450.27 0
10:38 AM $1,450.43 Up $0.33 $1,450.51 $1,449.85 0
10:37 AM $1,450.10 Down $ -0.41 $1,450.54 $1,448.96 0
10:36 AM $1,450.51 Up $0.10 $1,450.58 $1,450.03 0
10:35 AM $1,450.41 Up $1.16 $1,450.43 $1,449.09 0
10:34 AM $1,449.25 Down $ -0.99 $1,450.22 $1,448.59 0
10:33 AM $1,450.24 Down $ -0.46 $1,450.99 $1,449.85 0
10:32 AM $1,450.70 Down $ -0.25 $1,451.06 $1,450.06 0
10:31 AM $1,450.95 Up $0.45 $1,451.01 $1,450.26 0
10:30 AM $1,450.50 Up $1.21 $1,450.69 $1,448.93 0
10:29 AM $1,449.29 Down $ -1.05 $1,450.34 $1,449.09 0
10:28 AM $1,450.34 Down $ -1.42 $1,451.94 $1,450.10 0
10:27 AM $1,451.76 Down $ -0.43 $1,452.40 $1,451.76 0
10:26 AM $1,452.19 Down $ -0.80 $1,453.02 $1,452.19 0
10:25 AM $1,452.99 Up $0.27 $1,453.20 $1,452.73 0
10:24 AM $1,452.72 Down $ -0.37 $1,453.41 $1,452.59 0
10:23 AM $1,453.09 Down $ -0.47 $1,454.05 $1,452.95 0
10:22 AM $1,453.56 Down $ -0.53 $1,454.12 $1,453.03 0
10:21 AM $1,454.09 Down $ -0.82 $1,454.89 $1,454.02 0
10:20 AM $1,454.91 Up $0.02 $1,455.31 $1,454.85 0
10:19 AM $1,454.89 Down $ -0.46 $1,455.34 $1,454.88 0
10:18 AM $1,455.35 Down $ -0.38 $1,455.69 $1,455.31 0
10:17 AM $1,455.73 Up $0.06 $1,456.18 $1,455.68 0
10:16 AM $1,455.67 Up $0.45 $1,455.72 $1,455.21 0
10:15 AM $1,455.22 Up $0.82 $1,455.22 $1,454.40 0
10:14 AM $1,454.40 Up $0.43 $1,454.62 $1,453.89 0
10:13 AM $1,453.97 Down $ -0.46 $1,454.84 $1,453.95 0
10:12 AM $1,454.43 Down $ -1.71 $1,456.16 $1,454.43 0
10:11 AM $1,456.14 Down $ -0.54 $1,456.78 $1,456.14 0
10:10 AM $1,456.68 Down $ -0.28 $1,457.21 $1,456.56 0
10:09 AM $1,456.96 Up $0.41 $1,456.97 $1,456.47 0
10:08 AM $1,456.55 Down $ -0.52 $1,457.30 $1,456.55 0
10:07 AM $1,457.07 Down $ -0.70 $1,457.80 $1,456.96 0
10:06 AM $1,457.77 Up $0.04 $1,458.38 $1,457.74 0
10:05 AM $1,457.73 Up $0.11 $1,457.88 $1,457.47 0
10:04 AM $1,457.62 Down $ -0.16 $1,458.27 $1,457.43 0
10:03 AM $1,457.78 Down $ -0.89 $1,458.57 $1,457.78 0
10:02 AM $1,458.67 Up $0.86 $1,458.86 $1,457.55 0
10:01 AM $1,457.81 Up $0.72 $1,458.06 $1,456.62 0
10:00 AM $1,457.09 Down $ -0.13 $1,458.00 $1,456.44 0
09:59 AM $1,457.22 Down $ -0.68 $1,457.91 $1,457.19 0
09:58 AM $1,457.90 Up $0.13 $1,458.05 $1,457.65 0
09:57 AM $1,457.77 Up $0.63 $1,457.94 $1,457.15 0
09:56 AM $1,457.14 Up $1.01 $1,457.37 $1,456.12 0
09:55 AM $1,456.13 Down $ -0.28 $1,456.65 $1,455.99 0
09:54 AM $1,456.41 Down $ -0.16 $1,456.67 $1,456.28 0
09:53 AM $1,456.57 Down $ -0.17 $1,456.86 $1,456.29 0
09:52 AM $1,456.74 Up $0.37 $1,456.91 $1,456.36 0
09:51 AM $1,456.37 Down $ -0.50 $1,456.84 $1,456.16 0
09:50 AM $1,456.87 Up $0.30 $1,457.15 $1,456.57 0
09:49 AM $1,456.57 Down $ -0.17 $1,456.78 $1,456.42 0
09:48 AM $1,456.74 Down $ -0.19 $1,457.61 $1,456.09 0
09:47 AM $1,456.93 Up $0.12 $1,457.01 $1,456.74 0
09:46 AM $1,456.81 Up $0.92 $1,456.96 $1,455.86 0
09:45 AM $1,455.89 Down $ -0.06 $1,456.51 $1,455.65 0
09:44 AM $1,455.95 Up $0.02 $1,456.30 $1,455.64 0
09:43 AM $1,455.93 Up $0.13 $1,455.93 $1,455.43 0
09:42 AM $1,455.80 Up $0.03 $1,456.17 $1,455.60 0
09:41 AM $1,455.77 Up $0.19 $1,456.26 $1,455.56 0
09:40 AM $1,455.58 Up $0.02 $1,456.06 $1,455.45 0
09:39 AM $1,455.56 Up $1.23 $1,455.61 $1,454.31 0
09:38 AM $1,454.33 Down $ -0.99 $1,455.43 $1,454.08 0
09:37 AM $1,455.32 Down $ -1.12 $1,456.44 $1,455.25 0
09:36 AM $1,456.44 Down $ -0.49 $1,457.91 $1,456.44 0
09:35 AM $1,456.93 Up $0.75 $1,457.27 $1,456.12 0
09:34 AM $1,456.18 Up $0.22 $1,456.55 $1,455.89 0
09:33 AM $1,455.96 Up $0.48 $1,456.07 $1,455.16 0
09:32 AM $1,455.48 Up $1.46 $1,455.48 $1,453.76 0
09:31 AM $1,454.02 Up $1.49 $1,454.02 $1,451.87 0
09:30 AM $1,452.53 Up $15.31 $1,452.74 $1,447.96 0
Previous close $1,437.22

One month history

Date Closing Opening High Low Volume
02-07-2020 $1,442.95 $1,451.15 $1,453.66 $1,440.50 0
01-07-2020 $1,437.22 $1,438.54 $1,443.11 $1,436.01 0
30-06-2020 $1,427.23 $1,413.78 $1,431.94 $1,411.10 0
29-06-2020 $1,405.85 $1,400.77 $1,406.20 $1,396.37 0
26-06-2020 $1,386.05 $1,396.93 $1,400.24 $1,384.79 0
25-06-2020 $1,424.96 $1,413.12 $1,426.18 $1,408.00 0
24-06-2020 $1,408.84 $1,414.81 $1,416.47 $1,403.55 0
23-06-2020 $1,442.82 $1,450.80 $1,454.17 $1,440.73 0
22-06-2020 $1,433.74 $1,431.56 $1,434.71 $1,427.44 0
19-06-2020 $1,422.04 $1,427.91 $1,428.54 $1,414.23 0
18-06-2020 $1,427.78 $1,425.64 $1,428.53 $1,419.53 0
17-06-2020 $1,426.14 $1,435.25 $1,438.56 $1,423.45 0
16-06-2020 $1,430.10 $1,432.52 $1,435.58 $1,420.09 0
15-06-2020 $1,403.10 $1,391.58 $1,409.07 $1,390.12 0
12-06-2020 $1,393.26 $1,391.68 $1,396.42 $1,368.86 0
11-06-2020 $1,376.79 $1,394.56 $1,403.29 $1,376.47 0
10-06-2020 $1,459.78 $1,463.97 $1,473.95 $1,458.85 0
09-06-2020 $1,460.80 $1,463.01 $1,467.68 $1,459.73 0
08-06-2020 $1,464.58 $1,453.25 $1,464.97 $1,452.61 0
05-06-2020 $1,448.33 $1,450.11 $1,452.73 $1,443.44 0
04-06-2020 $1,413.08 $1,410.25 $1,415.28 $1,404.08 0
03-06-2020 $1,418.33 $1,412.82 $1,422.02 $1,412.48 0
02-06-2020 $1,403.42 $1,394.39 $1,403.57 $1,393.72 0
01-06-2020 $1,392.95 $1,391.72 $1,394.98 $1,391.01 0
29-05-2020 $1,389.63 $1,377.43 $1,392.27 $1,370.50 0
28-05-2020 $1,382.80 $1,398.81 $1,401.72 $1,380.06 0
27-05-2020 $1,386.61 $1,372.51 $1,386.75 $1,369.61 0
26-05-2020 $1,369.98 $1,379.58 $1,381.88 $1,368.47 0
22-05-2020 $1,358.94 $1,354.59 $1,359.53 $1,353.73 0
21-05-2020 $1,356.16 $1,357.49 $1,361.13 $1,354.40 0
Graphs are not available, please refer to the detailed table
Back to top