Quotes and Market Data
Find a quote
S + P 100 Index-Clos Stt
1,402.31 Up 13.73 (0.98 %)
Delayed : 2019/12/06 17:07:56
- Previous close $1,388.58
- Opening $1,395.98
- Price Ask $1,399.63
- Price Bid $1,399.63
- Size Bid N/A
- Size Ask N/A
- Today High $1,404.10
- Today Low $1,395.98
- 52 Weeks High $1,404.63
- 52 Weeks Low $1,041.66
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $1,402.29 | Up $0.22 | $1,402.29 | $1,402.26 | 0 |
| 03:59 PM | $1,402.07 | Down $ -0.20 | $1,402.54 | $1,402.07 | 0 |
| 03:58 PM | $1,402.27 | Up $0.49 | $1,402.27 | $1,401.74 | 0 |
| 03:57 PM | $1,401.78 | Up $0.34 | $1,401.79 | $1,401.44 | 0 |
| 03:56 PM | $1,401.44 | Down $ -0.56 | $1,402.01 | $1,401.43 | 0 |
| 03:55 PM | $1,402.00 | Up $0.10 | $1,402.08 | $1,401.64 | 0 |
| 03:54 PM | $1,401.90 | Up $0.07 | $1,402.19 | $1,401.68 | 0 |
| 03:53 PM | $1,401.83 | Up $0.16 | $1,401.85 | $1,401.63 | 0 |
| 03:52 PM | $1,401.67 | Down $ -0.56 | $1,402.24 | $1,401.67 | 0 |
| 03:51 PM | $1,402.23 | Down $ -0.13 | $1,402.48 | $1,402.23 | 0 |
| 03:50 PM | $1,402.36 | Down $ -0.19 | $1,402.73 | $1,402.36 | 0 |
| 03:49 PM | $1,402.55 | Down $ -0.39 | $1,402.93 | $1,402.50 | 0 |
| 03:48 PM | $1,402.94 | Down $ -0.34 | $1,403.29 | $1,402.94 | 0 |
| 03:47 PM | $1,403.28 | Down $ -0.15 | $1,403.42 | $1,403.26 | 0 |
| 03:46 PM | $1,403.43 | Up $0.06 | $1,403.46 | $1,403.31 | 0 |
| 03:45 PM | $1,403.37 | Down $ -0.21 | $1,403.65 | $1,403.37 | 0 |
| 03:44 PM | $1,403.58 | Up $0.03 | $1,403.66 | $1,403.54 | 0 |
| 03:43 PM | $1,403.55 | Up $0.08 | $1,403.56 | $1,403.42 | 0 |
| 03:42 PM | $1,403.47 | Down $ -0.17 | $1,403.63 | $1,403.37 | 0 |
| 03:41 PM | $1,403.64 | Up $0.10 | $1,403.79 | $1,403.51 | 0 |
| 03:40 PM | $1,403.54 | Up $0.30 | $1,403.56 | $1,403.18 | 0 |
| 03:39 PM | $1,403.24 | Up $0.39 | $1,403.29 | $1,402.84 | 0 |
| 03:38 PM | $1,402.85 | Up $0.16 | $1,402.95 | $1,402.68 | 0 |
| 03:37 PM | $1,402.69 | Down $ -0.02 | $1,402.73 | $1,402.66 | 0 |
| 03:36 PM | $1,402.71 | Down $ -0.12 | $1,402.83 | $1,402.71 | 0 |
| 03:35 PM | $1,402.83 | Down $ -0.14 | $1,402.97 | $1,402.82 | 0 |
| 03:34 PM | $1,402.97 | Up $0.08 | $1,403.02 | $1,402.91 | 0 |
| 03:33 PM | $1,402.89 | Up $0.13 | $1,403.00 | $1,402.73 | 0 |
| 03:32 PM | $1,402.76 | Up $0.14 | $1,402.80 | $1,402.51 | 0 |
| 03:31 PM | $1,402.62 | Up $0.26 | $1,402.62 | $1,402.33 | 0 |
| 03:30 PM | $1,402.36 | Up $0.00 | $1,402.36 | $1,402.16 | 0 |
| 03:29 PM | $1,402.36 | Down $ -0.02 | $1,402.44 | $1,402.35 | 0 |
| 03:28 PM | $1,402.38 | Up $0.00 | $1,402.40 | $1,402.32 | 0 |
| 03:27 PM | $1,402.38 | Down $ -0.14 | $1,402.54 | $1,402.38 | 0 |
| 03:26 PM | $1,402.52 | Up $0.17 | $1,402.52 | $1,402.31 | 0 |
| 03:25 PM | $1,402.35 | Up $0.06 | $1,402.46 | $1,402.32 | 0 |
| 03:24 PM | $1,402.29 | Down $ -0.02 | $1,402.37 | $1,402.21 | 0 |
| 03:23 PM | $1,402.31 | Up $0.07 | $1,402.32 | $1,402.23 | 0 |
| 03:22 PM | $1,402.24 | Up $0.35 | $1,402.26 | $1,401.85 | 0 |
| 03:21 PM | $1,401.89 | Down $ -0.07 | $1,401.98 | $1,401.88 | 0 |
| 03:20 PM | $1,401.96 | Up $0.03 | $1,401.97 | $1,401.88 | 0 |
| 03:19 PM | $1,401.93 | Up $0.01 | $1,401.97 | $1,401.88 | 0 |
| 03:18 PM | $1,401.92 | Up $0.04 | $1,401.92 | $1,401.86 | 0 |
| 03:17 PM | $1,401.88 | Down $ -0.12 | $1,402.01 | $1,401.82 | 0 |
| 03:16 PM | $1,402.00 | Down $ -0.09 | $1,402.09 | $1,401.97 | 0 |
| 03:15 PM | $1,402.09 | Down $ -0.03 | $1,402.16 | $1,402.00 | 0 |
| 03:14 PM | $1,402.12 | Up $0.15 | $1,402.13 | $1,402.04 | 0 |
| 03:13 PM | $1,401.97 | Down $ -0.39 | $1,402.36 | $1,401.94 | 0 |
| 03:12 PM | $1,402.36 | Up $0.02 | $1,402.43 | $1,402.34 | 0 |
| 03:11 PM | $1,402.34 | Down $ -0.04 | $1,402.37 | $1,402.28 | 0 |
| 03:10 PM | $1,402.38 | Down $ -0.04 | $1,402.53 | $1,402.35 | 0 |
| 03:09 PM | $1,402.42 | Down $ -0.08 | $1,402.51 | $1,402.38 | 0 |
| 03:08 PM | $1,402.50 | Up $0.12 | $1,402.50 | $1,402.31 | 0 |
| 03:07 PM | $1,402.38 | Up $0.10 | $1,402.38 | $1,402.26 | 0 |
| 03:06 PM | $1,402.28 | Down $ -0.13 | $1,402.41 | $1,402.21 | 0 |
| 03:05 PM | $1,402.41 | Down $ -0.22 | $1,402.65 | $1,402.40 | 0 |
| 03:04 PM | $1,402.63 | Up $0.07 | $1,402.63 | $1,402.46 | 0 |
| 03:03 PM | $1,402.56 | Up $0.04 | $1,402.56 | $1,402.44 | 0 |
| 03:02 PM | $1,402.52 | Up $0.07 | $1,402.53 | $1,402.40 | 0 |
| 03:01 PM | $1,402.45 | Down $ -0.09 | $1,402.54 | $1,402.43 | 0 |
| 03:00 PM | $1,402.54 | Down $ -0.04 | $1,402.64 | $1,402.53 | 0 |
| 02:59 PM | $1,402.58 | Down $ -0.10 | $1,402.74 | $1,402.57 | 0 |
| 02:58 PM | $1,402.68 | Down $ -0.02 | $1,402.71 | $1,402.66 | 0 |
| 02:57 PM | $1,402.70 | Up $0.12 | $1,402.71 | $1,402.56 | 0 |
| 02:56 PM | $1,402.58 | Up $0.00 | $1,402.61 | $1,402.53 | 0 |
| 02:55 PM | $1,402.58 | Down $ -0.03 | $1,402.59 | $1,402.42 | 0 |
| 02:54 PM | $1,402.61 | Up $0.06 | $1,402.67 | $1,402.56 | 0 |
| 02:53 PM | $1,402.55 | Down $ -0.12 | $1,402.67 | $1,402.45 | 0 |
| 02:52 PM | $1,402.67 | Up $0.07 | $1,402.69 | $1,402.57 | 0 |
| 02:51 PM | $1,402.60 | Up $0.03 | $1,402.64 | $1,402.56 | 0 |
| 02:50 PM | $1,402.57 | Down $ -0.10 | $1,402.73 | $1,402.57 | 0 |
| 02:49 PM | $1,402.67 | Down $ -0.23 | $1,402.89 | $1,402.62 | 0 |
| 02:48 PM | $1,402.90 | Down $ -0.08 | $1,403.00 | $1,402.88 | 0 |
| 02:47 PM | $1,402.98 | Down $ -0.08 | $1,403.10 | $1,402.93 | 0 |
| 02:46 PM | $1,403.06 | Up $0.05 | $1,403.07 | $1,402.98 | 0 |
| 02:45 PM | $1,403.01 | Up $0.04 | $1,403.03 | $1,402.90 | 0 |
| 02:44 PM | $1,402.97 | Down $ -0.08 | $1,403.07 | $1,402.97 | 0 |
| 02:43 PM | $1,403.05 | Up $0.08 | $1,403.08 | $1,402.93 | 0 |
| 02:42 PM | $1,402.97 | Down $ -0.11 | $1,403.08 | $1,402.97 | 0 |
| 02:41 PM | $1,403.08 | Down $ -0.19 | $1,403.27 | $1,403.06 | 0 |
| 02:40 PM | $1,403.27 | Up $0.04 | $1,403.27 | $1,403.16 | 0 |
| 02:39 PM | $1,403.23 | Up $0.09 | $1,403.27 | $1,403.13 | 0 |
| 02:38 PM | $1,403.14 | Up $0.19 | $1,403.14 | $1,402.94 | 0 |
| 02:37 PM | $1,402.95 | Up $0.24 | $1,402.95 | $1,402.67 | 0 |
| 02:36 PM | $1,402.71 | Down $ -0.10 | $1,402.80 | $1,402.70 | 0 |
| 02:35 PM | $1,402.81 | Down $ -0.08 | $1,402.92 | $1,402.81 | 0 |
| 02:34 PM | $1,402.89 | Up $0.05 | $1,402.92 | $1,402.83 | 0 |
| 02:33 PM | $1,402.84 | Down $ -0.09 | $1,402.95 | $1,402.74 | 0 |
| 02:32 PM | $1,402.93 | Down $ -0.03 | $1,402.98 | $1,402.91 | 0 |
| 02:31 PM | $1,402.96 | Down $ -0.14 | $1,403.10 | $1,402.96 | 0 |
| 02:30 PM | $1,403.10 | Down $ -0.13 | $1,403.25 | $1,403.09 | 0 |
| 02:29 PM | $1,403.23 | Up $0.04 | $1,403.32 | $1,403.19 | 0 |
| 02:28 PM | $1,403.19 | Up $0.11 | $1,403.22 | $1,403.08 | 0 |
| 02:27 PM | $1,403.08 | Up $0.03 | $1,403.08 | $1,403.02 | 0 |
| 02:26 PM | $1,403.05 | Down $ -0.02 | $1,403.09 | $1,402.98 | 0 |
| 02:25 PM | $1,403.07 | Up $0.05 | $1,403.08 | $1,402.97 | 0 |
| 02:24 PM | $1,403.02 | Up $0.18 | $1,403.02 | $1,402.82 | 0 |
| 02:23 PM | $1,402.84 | Down $ -0.08 | $1,402.95 | $1,402.84 | 0 |
| 02:22 PM | $1,402.92 | Up $0.18 | $1,402.92 | $1,402.73 | 0 |
| 02:21 PM | $1,402.74 | Up $0.24 | $1,402.74 | $1,402.50 | 0 |
| 02:20 PM | $1,402.50 | Up $0.06 | $1,402.51 | $1,402.41 | 0 |
| 02:19 PM | $1,402.44 | Down $ -0.03 | $1,402.57 | $1,402.44 | 0 |
| 02:18 PM | $1,402.47 | Down $ -0.09 | $1,402.56 | $1,402.44 | 0 |
| 02:17 PM | $1,402.56 | Down $ -0.05 | $1,402.65 | $1,402.56 | 0 |
| 02:16 PM | $1,402.61 | Down $ -0.07 | $1,402.68 | $1,402.59 | 0 |
| 02:15 PM | $1,402.68 | Down $ -0.17 | $1,402.90 | $1,402.66 | 0 |
| 02:14 PM | $1,402.85 | Up $0.13 | $1,402.85 | $1,402.66 | 0 |
| 02:13 PM | $1,402.72 | Up $0.01 | $1,402.74 | $1,402.67 | 0 |
| 02:12 PM | $1,402.71 | Down $ -0.14 | $1,402.84 | $1,402.71 | 0 |
| 02:11 PM | $1,402.85 | Down $ -0.22 | $1,403.07 | $1,402.85 | 0 |
| 02:10 PM | $1,403.07 | Down $ -0.09 | $1,403.16 | $1,403.07 | 0 |
| 02:09 PM | $1,403.16 | Down $ -0.01 | $1,403.18 | $1,403.09 | 0 |
| 02:08 PM | $1,403.17 | Down $ -0.01 | $1,403.21 | $1,403.10 | 0 |
| 02:07 PM | $1,403.18 | Down $ -0.11 | $1,403.30 | $1,403.18 | 0 |
| 02:06 PM | $1,403.29 | Down $ -0.20 | $1,403.48 | $1,403.27 | 0 |
| 02:05 PM | $1,403.49 | Down $ -0.02 | $1,403.50 | $1,403.44 | 0 |
| 02:04 PM | $1,403.51 | Up $0.06 | $1,403.51 | $1,403.43 | 0 |
| 02:03 PM | $1,403.45 | Up $0.10 | $1,403.46 | $1,403.27 | 0 |
| 02:02 PM | $1,403.35 | Up $0.08 | $1,403.38 | $1,403.27 | 0 |
| 02:01 PM | $1,403.27 | Up $0.15 | $1,403.29 | $1,403.12 | 0 |
| 02:00 PM | $1,403.12 | Up $0.01 | $1,403.18 | $1,403.09 | 0 |
| 01:59 PM | $1,403.11 | Down $ -0.11 | $1,403.22 | $1,403.09 | 0 |
| 01:58 PM | $1,403.22 | Down $ -0.09 | $1,403.32 | $1,403.22 | 0 |
| 01:57 PM | $1,403.31 | Up $0.01 | $1,403.39 | $1,403.29 | 0 |
| 01:56 PM | $1,403.30 | Down $ -0.01 | $1,403.34 | $1,403.26 | 0 |
| 01:55 PM | $1,403.31 | Down $ -0.10 | $1,403.49 | $1,403.31 | 0 |
| 01:54 PM | $1,403.41 | Up $0.10 | $1,403.43 | $1,403.31 | 0 |
| 01:53 PM | $1,403.31 | Up $0.01 | $1,403.37 | $1,403.22 | 0 |
| 01:52 PM | $1,403.30 | Down $ -0.01 | $1,403.37 | $1,403.27 | 0 |
| 01:51 PM | $1,403.31 | Up $0.02 | $1,403.43 | $1,403.27 | 0 |
| 01:50 PM | $1,403.29 | Down $ -0.16 | $1,403.46 | $1,403.24 | 0 |
| 01:49 PM | $1,403.45 | Up $0.00 | $1,403.47 | $1,403.38 | 0 |
| 01:48 PM | $1,403.45 | Down $ -0.01 | $1,403.51 | $1,403.42 | 0 |
| 01:47 PM | $1,403.46 | Up $0.01 | $1,403.48 | $1,403.40 | 0 |
| 01:46 PM | $1,403.45 | Down $ -0.15 | $1,403.61 | $1,403.45 | 0 |
| 01:45 PM | $1,403.60 | Down $ -0.15 | $1,403.76 | $1,403.60 | 0 |
| 01:44 PM | $1,403.75 | Up $0.04 | $1,403.75 | $1,403.66 | 0 |
| 01:43 PM | $1,403.71 | Down $ -0.14 | $1,403.84 | $1,403.71 | 0 |
| 01:42 PM | $1,403.85 | Up $0.13 | $1,403.86 | $1,403.71 | 0 |
| 01:41 PM | $1,403.72 | Down $ -0.09 | $1,403.78 | $1,403.66 | 0 |
| 01:40 PM | $1,403.81 | Up $0.00 | $1,403.84 | $1,403.79 | 0 |
| 01:39 PM | $1,403.81 | Up $0.06 | $1,403.83 | $1,403.72 | 0 |
| 01:38 PM | $1,403.75 | Up $0.13 | $1,403.76 | $1,403.58 | 0 |
| 01:37 PM | $1,403.62 | Up $0.13 | $1,403.65 | $1,403.48 | 0 |
| 01:36 PM | $1,403.49 | Down $ -0.04 | $1,403.53 | $1,403.42 | 0 |
| 01:35 PM | $1,403.53 | Up $0.01 | $1,403.58 | $1,403.48 | 0 |
| 01:34 PM | $1,403.52 | Down $ -0.09 | $1,403.63 | $1,403.51 | 0 |
| 01:33 PM | $1,403.61 | Down $ -0.06 | $1,403.74 | $1,403.61 | 0 |
| 01:32 PM | $1,403.67 | Up $0.12 | $1,403.69 | $1,403.56 | 0 |
| 01:31 PM | $1,403.55 | Down $ -0.05 | $1,403.59 | $1,403.51 | 0 |
| 01:30 PM | $1,403.60 | Down $ -0.01 | $1,403.70 | $1,403.56 | 0 |
| 01:29 PM | $1,403.61 | Down $ -0.10 | $1,403.76 | $1,403.61 | 0 |
| 01:28 PM | $1,403.71 | Down $ -0.05 | $1,403.77 | $1,403.71 | 0 |
| 01:27 PM | $1,403.76 | Down $ -0.02 | $1,403.81 | $1,403.75 | 0 |
| 01:26 PM | $1,403.78 | Up $0.00 | $1,403.79 | $1,403.70 | 0 |
| 01:25 PM | $1,403.78 | Down $ -0.08 | $1,403.89 | $1,403.78 | 0 |
| 01:24 PM | $1,403.86 | Down $ -0.20 | $1,404.05 | $1,403.86 | 0 |
| 01:23 PM | $1,404.06 | Up $0.11 | $1,404.09 | $1,403.93 | 0 |
| 01:22 PM | $1,403.95 | Down $ -0.08 | $1,404.03 | $1,403.94 | 0 |
| 01:21 PM | $1,404.03 | Up $0.01 | $1,404.03 | $1,403.94 | 0 |
| 01:20 PM | $1,404.02 | Up $0.06 | $1,404.06 | $1,403.96 | 0 |
| 01:19 PM | $1,403.96 | Down $ -0.07 | $1,404.03 | $1,403.96 | 0 |
| 01:18 PM | $1,404.03 | Up $0.05 | $1,404.10 | $1,403.95 | 0 |
| 01:17 PM | $1,403.98 | Up $0.15 | $1,404.00 | $1,403.83 | 0 |
| 01:16 PM | $1,403.83 | Up $0.00 | $1,403.86 | $1,403.76 | 0 |
| 01:15 PM | $1,403.83 | Down $ -0.03 | $1,403.85 | $1,403.78 | 0 |
| 01:14 PM | $1,403.86 | Up $0.09 | $1,403.87 | $1,403.73 | 0 |
| 01:13 PM | $1,403.77 | Up $0.06 | $1,403.78 | $1,403.64 | 0 |
| 01:12 PM | $1,403.71 | Up $0.13 | $1,403.73 | $1,403.55 | 0 |
| 01:11 PM | $1,403.58 | Up $0.09 | $1,403.62 | $1,403.46 | 0 |
| 01:10 PM | $1,403.49 | Up $0.15 | $1,403.49 | $1,403.33 | 0 |
| 01:09 PM | $1,403.34 | Up $0.12 | $1,403.35 | $1,403.22 | 0 |
| 01:08 PM | $1,403.22 | Down $ -0.27 | $1,403.49 | $1,403.18 | 0 |
| 01:07 PM | $1,403.49 | Up $0.00 | $1,403.53 | $1,403.46 | 0 |
| 01:06 PM | $1,403.49 | Down $ -0.07 | $1,403.60 | $1,403.48 | 0 |
| 01:05 PM | $1,403.56 | Down $ -0.02 | $1,403.63 | $1,403.51 | 0 |
| 01:04 PM | $1,403.58 | Up $0.01 | $1,403.58 | $1,403.52 | 0 |
| 01:03 PM | $1,403.57 | Up $0.05 | $1,403.58 | $1,403.47 | 0 |
| 01:02 PM | $1,403.52 | Up $0.10 | $1,403.53 | $1,403.42 | 0 |
| 01:01 PM | $1,403.42 | Up $0.07 | $1,403.46 | $1,403.33 | 0 |
| 01:00 PM | $1,403.35 | Up $0.03 | $1,403.36 | $1,403.32 | 0 |
| 12:59 PM | $1,403.32 | Up $0.00 | $1,403.34 | $1,403.29 | 0 |
| 12:58 PM | $1,403.32 | Up $0.01 | $1,403.35 | $1,403.28 | 0 |
| 12:57 PM | $1,403.31 | Down $ -0.36 | $1,403.66 | $1,403.27 | 0 |
| 12:56 PM | $1,403.67 | Down $ -0.01 | $1,403.71 | $1,403.63 | 0 |
| 12:55 PM | $1,403.68 | Down $ -0.05 | $1,403.79 | $1,403.65 | 0 |
| 12:54 PM | $1,403.73 | Up $0.10 | $1,403.82 | $1,403.63 | 0 |
| 12:53 PM | $1,403.63 | Up $0.23 | $1,403.65 | $1,403.32 | 0 |
| 12:52 PM | $1,403.40 | Down $ -0.26 | $1,403.69 | $1,403.39 | 0 |
| 12:51 PM | $1,403.66 | Down $ -0.05 | $1,403.79 | $1,403.64 | 0 |
| 12:50 PM | $1,403.71 | Down $ -0.01 | $1,403.80 | $1,403.68 | 0 |
| 12:49 PM | $1,403.72 | Up $0.04 | $1,403.77 | $1,403.67 | 0 |
| 12:48 PM | $1,403.68 | Up $0.01 | $1,403.71 | $1,403.65 | 0 |
| 12:47 PM | $1,403.67 | Up $0.02 | $1,403.70 | $1,403.63 | 0 |
| 12:46 PM | $1,403.65 | Up $0.02 | $1,403.68 | $1,403.62 | 0 |
| 12:45 PM | $1,403.63 | Up $0.02 | $1,403.63 | $1,403.54 | 0 |
| 12:44 PM | $1,403.61 | Up $0.00 | $1,403.62 | $1,403.56 | 0 |
| 12:43 PM | $1,403.61 | Up $0.06 | $1,403.65 | $1,403.54 | 0 |
| 12:42 PM | $1,403.55 | Up $0.12 | $1,403.55 | $1,403.42 | 0 |
| 12:41 PM | $1,403.43 | Down $ -0.05 | $1,403.48 | $1,403.39 | 0 |
| 12:40 PM | $1,403.48 | Up $0.00 | $1,403.54 | $1,403.45 | 0 |
| 12:39 PM | $1,403.48 | Up $0.12 | $1,403.49 | $1,403.35 | 0 |
| 12:38 PM | $1,403.36 | Down $ -0.06 | $1,403.43 | $1,403.36 | 0 |
| 12:37 PM | $1,403.42 | Up $0.12 | $1,403.42 | $1,403.31 | 0 |
| 12:36 PM | $1,403.30 | Down $ -0.01 | $1,403.45 | $1,403.29 | 0 |
| 12:35 PM | $1,403.31 | Up $0.02 | $1,403.35 | $1,403.25 | 0 |
| 12:34 PM | $1,403.29 | Down $ -0.06 | $1,403.34 | $1,403.21 | 0 |
| 12:33 PM | $1,403.35 | Up $0.06 | $1,403.37 | $1,403.28 | 0 |
| 12:32 PM | $1,403.29 | Up $0.11 | $1,403.29 | $1,403.10 | 0 |
| 12:31 PM | $1,403.18 | Down $ -0.10 | $1,403.29 | $1,403.17 | 0 |
| 12:30 PM | $1,403.28 | Down $ -0.10 | $1,403.39 | $1,403.26 | 0 |
| 12:29 PM | $1,403.38 | Down $ -0.01 | $1,403.45 | $1,403.35 | 0 |
| 12:28 PM | $1,403.39 | Up $0.13 | $1,403.40 | $1,403.26 | 0 |
| 12:27 PM | $1,403.26 | Up $0.04 | $1,403.27 | $1,403.19 | 0 |
| 12:26 PM | $1,403.22 | Up $0.09 | $1,403.33 | $1,403.12 | 0 |
| 12:25 PM | $1,403.13 | Down $ -0.05 | $1,403.20 | $1,403.10 | 0 |
| 12:24 PM | $1,403.18 | Up $0.09 | $1,403.19 | $1,403.05 | 0 |
| 12:23 PM | $1,403.09 | Down $ -0.09 | $1,403.17 | $1,403.02 | 0 |
| 12:22 PM | $1,403.18 | Down $ -0.03 | $1,403.20 | $1,403.11 | 0 |
| 12:21 PM | $1,403.21 | Up $0.02 | $1,403.24 | $1,403.11 | 0 |
| 12:20 PM | $1,403.19 | Down $ -0.06 | $1,403.26 | $1,403.16 | 0 |
| 12:19 PM | $1,403.25 | Up $0.20 | $1,403.29 | $1,403.07 | 0 |
| 12:18 PM | $1,403.05 | Down $ -0.09 | $1,403.15 | $1,403.02 | 0 |
| 12:17 PM | $1,403.14 | Up $0.09 | $1,403.15 | $1,402.96 | 0 |
| 12:16 PM | $1,403.05 | Down $ -0.01 | $1,403.09 | $1,403.02 | 0 |
| 12:15 PM | $1,403.06 | Up $0.04 | $1,403.06 | $1,402.92 | 0 |
| 12:14 PM | $1,403.02 | Up $0.01 | $1,403.07 | $1,402.97 | 0 |
| 12:13 PM | $1,403.01 | Up $0.04 | $1,403.03 | $1,402.97 | 0 |
| 12:12 PM | $1,402.97 | Up $0.16 | $1,402.98 | $1,402.79 | 0 |
| 12:11 PM | $1,402.81 | Down $ -0.03 | $1,402.89 | $1,402.76 | 0 |
| 12:10 PM | $1,402.84 | Up $0.10 | $1,402.89 | $1,402.75 | 0 |
| 12:09 PM | $1,402.74 | Up $0.05 | $1,402.75 | $1,402.65 | 0 |
| 12:08 PM | $1,402.69 | Down $ -0.15 | $1,402.86 | $1,402.69 | 0 |
| 12:07 PM | $1,402.84 | Down $ -0.05 | $1,402.89 | $1,402.78 | 0 |
| 12:06 PM | $1,402.89 | Down $ -0.06 | $1,403.02 | $1,402.89 | 0 |
| 12:05 PM | $1,402.95 | Up $0.09 | $1,402.97 | $1,402.85 | 0 |
| 12:04 PM | $1,402.86 | Down $ -0.17 | $1,403.02 | $1,402.76 | 0 |
| 12:03 PM | $1,403.03 | Down $ -0.08 | $1,403.11 | $1,403.00 | 0 |
| 12:02 PM | $1,403.11 | Up $0.08 | $1,403.14 | $1,403.03 | 0 |
| 12:01 PM | $1,403.03 | Up $0.04 | $1,403.03 | $1,402.88 | 0 |
| 12:00 PM | $1,402.99 | Down $ -0.01 | $1,402.99 | $1,402.91 | 0 |
| 11:59 AM | $1,403.00 | Down $ -0.06 | $1,403.05 | $1,402.88 | 0 |
| 11:58 AM | $1,403.06 | Up $0.20 | $1,403.07 | $1,402.81 | 0 |
| 11:57 AM | $1,402.86 | Down $ -0.21 | $1,403.06 | $1,402.83 | 0 |
| 11:56 AM | $1,403.07 | Up $0.03 | $1,403.10 | $1,403.04 | 0 |
| 11:55 AM | $1,403.04 | Up $0.04 | $1,403.07 | $1,402.99 | 0 |
| 11:54 AM | $1,403.00 | Down $ -0.02 | $1,403.07 | $1,402.96 | 0 |
| 11:53 AM | $1,403.02 | Up $0.02 | $1,403.06 | $1,402.95 | 0 |
| 11:52 AM | $1,403.00 | Down $ -0.07 | $1,403.09 | $1,403.00 | 0 |
| 11:51 AM | $1,403.07 | Down $ -0.12 | $1,403.19 | $1,403.01 | 0 |
| 11:50 AM | $1,403.19 | Up $0.03 | $1,403.22 | $1,403.10 | 0 |
| 11:49 AM | $1,403.16 | Down $ -0.12 | $1,403.28 | $1,403.15 | 0 |
| 11:48 AM | $1,403.28 | Up $0.07 | $1,403.28 | $1,403.06 | 0 |
| 11:47 AM | $1,403.21 | Down $ -0.08 | $1,403.33 | $1,403.18 | 0 |
| 11:46 AM | $1,403.29 | Up $0.00 | $1,403.40 | $1,403.28 | 0 |
| 11:45 AM | $1,403.29 | Up $0.00 | $1,403.33 | $1,403.25 | 0 |
| 11:44 AM | $1,403.29 | Down $ -0.01 | $1,403.35 | $1,403.16 | 0 |
| 11:43 AM | $1,403.30 | Up $0.07 | $1,403.30 | $1,403.20 | 0 |
| 11:42 AM | $1,403.23 | Down $ -0.02 | $1,403.30 | $1,403.19 | 0 |
| 11:41 AM | $1,403.25 | Down $ -0.26 | $1,403.49 | $1,403.24 | 0 |
| 11:40 AM | $1,403.51 | Up $0.17 | $1,403.51 | $1,403.34 | 0 |
| 11:39 AM | $1,403.34 | Down $ -0.18 | $1,403.53 | $1,403.33 | 0 |
| 11:38 AM | $1,403.52 | Up $0.26 | $1,403.52 | $1,403.26 | 0 |
| 11:37 AM | $1,403.26 | Down $ -0.05 | $1,403.32 | $1,403.13 | 0 |
| 11:36 AM | $1,403.31 | Up $0.35 | $1,403.32 | $1,402.94 | 0 |
| 11:35 AM | $1,402.96 | Down $ -0.05 | $1,403.07 | $1,402.96 | 0 |
| 11:34 AM | $1,403.01 | Up $0.10 | $1,403.03 | $1,402.90 | 0 |
| 11:33 AM | $1,402.91 | Up $0.07 | $1,402.93 | $1,402.83 | 0 |
| 11:32 AM | $1,402.84 | Up $0.03 | $1,402.88 | $1,402.79 | 0 |
| 11:31 AM | $1,402.81 | Down $ -0.14 | $1,403.04 | $1,402.81 | 0 |
| 11:30 AM | $1,402.95 | Down $ -0.16 | $1,403.12 | $1,402.95 | 0 |
| 11:29 AM | $1,403.11 | Up $0.03 | $1,403.13 | $1,403.03 | 0 |
| 11:28 AM | $1,403.08 | Up $0.05 | $1,403.17 | $1,403.03 | 0 |
| 11:27 AM | $1,403.03 | Up $0.17 | $1,403.06 | $1,402.85 | 0 |
| 11:26 AM | $1,402.86 | Up $0.08 | $1,402.91 | $1,402.76 | 0 |
| 11:25 AM | $1,402.78 | Up $0.23 | $1,402.79 | $1,402.56 | 0 |
| 11:24 AM | $1,402.55 | Up $0.06 | $1,402.65 | $1,402.47 | 0 |
| 11:23 AM | $1,402.49 | Up $0.17 | $1,402.51 | $1,402.32 | 0 |
| 11:22 AM | $1,402.32 | Down $ -0.03 | $1,402.45 | $1,402.32 | 0 |
| 11:21 AM | $1,402.35 | Down $ -0.05 | $1,402.42 | $1,402.32 | 0 |
| 11:20 AM | $1,402.40 | Up $0.11 | $1,402.40 | $1,402.23 | 0 |
| 11:19 AM | $1,402.29 | Up $0.05 | $1,402.40 | $1,402.24 | 0 |
| 11:18 AM | $1,402.24 | Up $0.08 | $1,402.24 | $1,402.07 | 0 |
| 11:17 AM | $1,402.16 | Down $ -0.13 | $1,402.34 | $1,402.14 | 0 |
| 11:16 AM | $1,402.29 | Down $ -0.08 | $1,402.45 | $1,402.29 | 0 |
| 11:15 AM | $1,402.37 | Up $0.07 | $1,402.37 | $1,402.25 | 0 |
| 11:14 AM | $1,402.30 | Up $0.23 | $1,402.31 | $1,402.05 | 0 |
| 11:13 AM | $1,402.07 | Up $0.00 | $1,402.11 | $1,401.99 | 0 |
| 11:12 AM | $1,402.07 | Down $ -0.03 | $1,402.10 | $1,401.93 | 0 |
| 11:11 AM | $1,402.10 | Up $0.02 | $1,402.24 | $1,402.08 | 0 |
| 11:10 AM | $1,402.08 | Up $0.22 | $1,402.11 | $1,401.86 | 0 |
| 11:09 AM | $1,401.86 | Down $ -0.13 | $1,402.12 | $1,401.84 | 0 |
| 11:08 AM | $1,401.99 | Up $0.00 | $1,402.02 | $1,401.92 | 0 |
| 11:07 AM | $1,401.99 | Up $0.00 | $1,402.04 | $1,401.92 | 0 |
| 11:06 AM | $1,401.99 | Down $ -0.34 | $1,402.34 | $1,401.93 | 0 |
| 11:05 AM | $1,402.33 | Up $0.03 | $1,402.47 | $1,402.27 | 0 |
| 11:04 AM | $1,402.30 | Down $ -0.14 | $1,402.42 | $1,402.24 | 0 |
| 11:03 AM | $1,402.44 | Down $ -0.06 | $1,402.50 | $1,402.33 | 0 |
| 11:02 AM | $1,402.50 | Up $0.18 | $1,402.54 | $1,402.33 | 0 |
| 11:01 AM | $1,402.32 | Up $0.11 | $1,402.36 | $1,402.21 | 0 |
| 11:00 AM | $1,402.21 | Up $0.28 | $1,402.21 | $1,401.89 | 0 |
| 10:59 AM | $1,401.93 | Down $ -0.33 | $1,402.28 | $1,401.88 | 0 |
| 10:58 AM | $1,402.26 | Down $ -0.14 | $1,402.50 | $1,402.26 | 0 |
| 10:57 AM | $1,402.40 | Up $0.10 | $1,402.43 | $1,402.24 | 0 |
| 10:56 AM | $1,402.30 | Up $0.07 | $1,402.36 | $1,402.19 | 0 |
| 10:55 AM | $1,402.23 | Down $ -0.02 | $1,402.38 | $1,402.19 | 0 |
| 10:54 AM | $1,402.25 | Up $0.05 | $1,402.26 | $1,402.18 | 0 |
| 10:53 AM | $1,402.20 | Down $ -0.09 | $1,402.30 | $1,402.17 | 0 |
| 10:52 AM | $1,402.29 | Down $ -0.22 | $1,402.51 | $1,402.24 | 0 |
| 10:51 AM | $1,402.51 | Down $ -0.08 | $1,402.64 | $1,402.50 | 0 |
| 10:50 AM | $1,402.59 | Up $0.49 | $1,402.59 | $1,402.11 | 0 |
| 10:49 AM | $1,402.10 | Up $0.10 | $1,402.13 | $1,401.98 | 0 |
| 10:48 AM | $1,402.00 | Up $0.13 | $1,402.04 | $1,401.75 | 0 |
| 10:47 AM | $1,401.87 | Up $0.05 | $1,401.97 | $1,401.82 | 0 |
| 10:46 AM | $1,401.82 | Up $0.20 | $1,401.83 | $1,401.58 | 0 |
| 10:45 AM | $1,401.62 | Up $0.10 | $1,401.62 | $1,401.38 | 0 |
| 10:44 AM | $1,401.52 | Down $ -0.02 | $1,401.56 | $1,401.34 | 0 |
| 10:43 AM | $1,401.54 | Up $0.11 | $1,401.64 | $1,401.42 | 0 |
| 10:42 AM | $1,401.43 | Up $0.00 | $1,401.52 | $1,401.24 | 0 |
| 10:41 AM | $1,401.43 | Up $0.03 | $1,401.43 | $1,401.30 | 0 |
| 10:40 AM | $1,401.40 | Up $0.42 | $1,401.40 | $1,400.99 | 0 |
| 10:39 AM | $1,400.98 | Up $0.42 | $1,400.98 | $1,400.56 | 0 |
| 10:38 AM | $1,400.56 | Up $0.05 | $1,400.69 | $1,400.50 | 0 |
| 10:37 AM | $1,400.51 | Up $0.22 | $1,400.57 | $1,400.24 | 0 |
| 10:36 AM | $1,400.29 | Down $ -0.61 | $1,400.93 | $1,400.29 | 0 |
| 10:35 AM | $1,400.90 | Down $ -0.18 | $1,401.14 | $1,400.84 | 0 |
| 10:34 AM | $1,401.08 | Down $ -0.24 | $1,401.34 | $1,401.07 | 0 |
| 10:33 AM | $1,401.32 | Down $ -0.03 | $1,401.52 | $1,401.25 | 0 |
| 10:32 AM | $1,401.35 | Up $0.54 | $1,401.36 | $1,400.83 | 0 |
| 10:31 AM | $1,400.81 | Up $0.22 | $1,400.83 | $1,400.56 | 0 |
| 10:30 AM | $1,400.59 | Down $ -0.14 | $1,400.87 | $1,400.57 | 0 |
| 10:29 AM | $1,400.73 | Down $ -0.05 | $1,400.86 | $1,400.69 | 0 |
| 10:28 AM | $1,400.78 | Up $0.06 | $1,400.80 | $1,400.64 | 0 |
| 10:27 AM | $1,400.72 | Up $0.11 | $1,400.79 | $1,400.61 | 0 |
| 10:26 AM | $1,400.61 | Down $ -0.05 | $1,400.65 | $1,400.49 | 0 |
| 10:25 AM | $1,400.66 | Up $0.16 | $1,400.69 | $1,400.44 | 0 |
| 10:24 AM | $1,400.50 | Down $ -0.04 | $1,400.68 | $1,400.45 | 0 |
| 10:23 AM | $1,400.54 | Up $0.01 | $1,400.55 | $1,400.40 | 0 |
| 10:22 AM | $1,400.53 | Down $ -0.32 | $1,400.98 | $1,400.45 | 0 |
| 10:21 AM | $1,400.85 | Up $0.00 | $1,400.94 | $1,400.82 | 0 |
| 10:20 AM | $1,400.85 | Up $0.30 | $1,400.85 | $1,400.48 | 0 |
| 10:19 AM | $1,400.55 | Up $0.01 | $1,400.76 | $1,400.53 | 0 |
| 10:18 AM | $1,400.54 | Up $0.29 | $1,400.55 | $1,400.20 | 0 |
| 10:17 AM | $1,400.25 | Down $ -0.67 | $1,400.87 | $1,400.21 | 0 |
| 10:16 AM | $1,400.92 | Down $ -0.26 | $1,401.48 | $1,400.92 | 0 |
| 10:15 AM | $1,401.18 | Down $ -0.27 | $1,401.59 | $1,400.13 | 0 |
| 10:14 AM | $1,401.45 | Up $0.38 | $1,401.54 | $1,401.06 | 0 |
| 10:13 AM | $1,401.07 | Up $0.05 | $1,401.09 | $1,400.89 | 0 |
| 10:12 AM | $1,401.02 | Down $ -0.21 | $1,401.32 | $1,400.94 | 0 |
| 10:11 AM | $1,401.23 | Up $0.11 | $1,401.31 | $1,401.11 | 0 |
| 10:10 AM | $1,401.12 | Up $0.13 | $1,401.21 | $1,401.00 | 0 |
| 10:09 AM | $1,400.99 | Up $0.30 | $1,401.03 | $1,400.63 | 0 |
| 10:08 AM | $1,400.69 | Down $ -0.17 | $1,400.92 | $1,400.69 | 0 |
| 10:07 AM | $1,400.86 | Down $ -0.01 | $1,400.99 | $1,400.67 | 0 |
| 10:06 AM | $1,400.87 | Up $0.01 | $1,400.96 | $1,400.71 | 0 |
| 10:05 AM | $1,400.86 | Down $ -0.13 | $1,401.02 | $1,400.77 | 0 |
| 10:04 AM | $1,400.99 | Down $ -0.12 | $1,401.18 | $1,400.96 | 0 |
| 10:03 AM | $1,401.11 | Up $0.08 | $1,401.23 | $1,400.76 | 0 |
| 10:02 AM | $1,401.03 | Down $ -0.18 | $1,401.24 | $1,400.93 | 0 |
| 10:01 AM | $1,401.21 | Up $0.08 | $1,401.32 | $1,401.16 | 0 |
| 10:00 AM | $1,401.13 | Up $0.11 | $1,401.16 | $1,400.92 | 0 |
| 09:59 AM | $1,401.02 | Down $ -0.01 | $1,401.08 | $1,400.93 | 0 |
| 09:58 AM | $1,401.03 | Down $ -0.07 | $1,401.21 | $1,401.03 | 0 |
| 09:57 AM | $1,401.10 | Up $0.29 | $1,401.10 | $1,400.80 | 0 |
| 09:56 AM | $1,400.81 | Up $0.09 | $1,400.93 | $1,400.61 | 0 |
| 09:55 AM | $1,400.72 | Up $0.12 | $1,400.74 | $1,400.50 | 0 |
| 09:54 AM | $1,400.60 | Down $ -0.30 | $1,400.90 | $1,400.60 | 0 |
| 09:53 AM | $1,400.90 | Up $0.31 | $1,400.90 | $1,400.60 | 0 |
| 09:52 AM | $1,400.59 | Down $ -0.04 | $1,400.76 | $1,400.58 | 0 |
| 09:51 AM | $1,400.63 | Down $ -0.33 | $1,401.11 | $1,400.63 | 0 |
| 09:50 AM | $1,400.96 | Up $0.02 | $1,401.15 | $1,400.84 | 0 |
| 09:49 AM | $1,400.94 | Down $ -0.16 | $1,401.20 | $1,400.92 | 0 |
| 09:48 AM | $1,401.10 | Up $0.22 | $1,401.17 | $1,400.92 | 0 |
| 09:47 AM | $1,400.88 | Down $ -0.28 | $1,401.32 | $1,400.85 | 0 |
| 09:46 AM | $1,401.16 | Up $0.22 | $1,401.26 | $1,400.95 | 0 |
| 09:45 AM | $1,400.94 | Up $0.56 | $1,400.94 | $1,400.42 | 0 |
| 09:44 AM | $1,400.38 | Up $0.25 | $1,400.38 | $1,400.12 | 0 |
| 09:43 AM | $1,400.13 | Up $0.09 | $1,400.30 | $1,399.92 | 0 |
| 09:42 AM | $1,400.04 | Up $0.23 | $1,400.13 | $1,399.79 | 0 |
| 09:41 AM | $1,399.81 | Up $0.26 | $1,399.85 | $1,399.54 | 0 |
| 09:40 AM | $1,399.55 | Up $0.56 | $1,399.62 | $1,398.99 | 0 |
| 09:39 AM | $1,398.99 | Down $ -0.21 | $1,399.42 | $1,398.99 | 0 |
| 09:38 AM | $1,399.20 | Up $0.19 | $1,399.22 | $1,398.74 | 0 |
| 09:37 AM | $1,399.01 | Up $0.30 | $1,399.12 | $1,398.60 | 0 |
| 09:36 AM | $1,398.71 | Down $ -0.31 | $1,398.98 | $1,398.48 | 0 |
| 09:35 AM | $1,399.02 | Up $0.00 | $1,399.66 | $1,399.00 | 0 |
| 09:34 AM | $1,399.02 | Down $ -0.20 | $1,399.49 | $1,398.91 | 0 |
| 09:33 AM | $1,399.22 | Up $1.12 | $1,399.32 | $1,398.09 | 0 |
| 09:32 AM | $1,398.10 | Down $ -0.24 | $1,398.87 | $1,398.04 | 0 |
| 09:31 AM | $1,398.34 | Up $0.08 | $1,398.50 | $1,398.18 | 0 |
| 09:30 AM | $1,398.26 | Up $9.68 | $1,398.41 | $1,395.98 | 0 |
| Previous close | $1,388.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-12-2019 | $1,402.31 | $1,403.33 | $1,404.10 | $1,401.43 | 0 |
| 05-12-2019 | $1,388.58 | $1,385.24 | $1,389.55 | $1,384.90 | 0 |
| 04-12-2019 | $1,386.45 | $1,387.41 | $1,389.03 | $1,386.18 | 0 |
| 03-12-2019 | $1,377.76 | $1,372.71 | $1,378.57 | $1,372.37 | 0 |
| 02-12-2019 | $1,387.38 | $1,386.23 | $1,391.84 | $1,386.20 | 0 |
| 29-11-2019 | $1,398.63 | $1,399.03 | $1,399.03 | $1,398.63 | 0 |
| 27-11-2019 | $1,404.15 | $1,402.33 | $1,404.63 | $1,402.27 | 0 |
| 26-11-2019 | $1,397.76 | $1,398.22 | $1,398.96 | $1,395.85 | 0 |
| 25-11-2019 | $1,395.00 | $1,393.07 | $1,395.12 | $1,392.39 | 0 |
| 22-11-2019 | $1,384.81 | $1,384.25 | $1,384.97 | $1,383.11 | 0 |
| 21-11-2019 | $1,381.29 | $1,382.03 | $1,383.87 | $1,379.27 | 0 |
| 20-11-2019 | $1,382.01 | $1,379.08 | $1,382.34 | $1,374.08 | 0 |
| 19-11-2019 | $1,387.59 | $1,388.00 | $1,389.65 | $1,387.12 | 0 |
| 18-11-2019 | $1,390.32 | $1,389.12 | $1,391.50 | $1,388.50 | 0 |
| 15-11-2019 | $1,388.81 | $1,385.94 | $1,388.81 | $1,385.14 | 0 |
| 14-11-2019 | $1,378.34 | $1,375.97 | $1,379.18 | $1,372.73 | 0 |
| 13-11-2019 | $1,378.84 | $1,380.13 | $1,380.74 | $1,375.61 | 0 |
| 12-11-2019 | $1,378.61 | $1,380.91 | $1,381.95 | $1,375.16 | 0 |
| 11-11-2019 | $1,376.64 | $1,376.18 | $1,377.06 | $1,375.25 | 0 |
| 08-11-2019 | $1,379.11 | $1,375.46 | $1,379.11 | $1,373.91 | 0 |
| 07-11-2019 | $1,374.80 | $1,379.51 | $1,379.57 | $1,372.32 | 0 |
| 06-11-2019 | $1,369.79 | $1,367.04 | $1,369.99 | $1,366.21 | 0 |
| 05-11-2019 | $1,369.11 | $1,370.76 | $1,371.86 | $1,368.74 | 0 |
| 04-11-2019 | $1,369.37 | $1,370.41 | $1,371.04 | $1,367.79 | 0 |
| 01-11-2019 | $1,363.03 | $1,361.23 | $1,363.07 | $1,360.01 | 0 |
| 31-10-2019 | $1,349.76 | $1,346.33 | $1,350.33 | $1,344.04 | 0 |
| 30-10-2019 | $1,351.83 | $1,344.89 | $1,353.70 | $1,343.96 | 0 |
| 29-10-2019 | $1,345.85 | $1,348.68 | $1,348.68 | $1,345.00 | 0 |
| 28-10-2019 | $1,350.57 | $1,350.12 | $1,351.81 | $1,349.95 | 0 |
| 25-10-2019 | $1,340.72 | $1,340.50 | $1,341.33 | $1,338.40 | 0 |
Graphs are not available, please refer to the detailed table