Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

2,439.52 Up 19.49 (0.80 %)

Delayed : 2024/03/18 17:02:02

  • Previous close $2,420.03
  • Opening $2,443.25
  • Price Ask $2,433.93
  • Price Bid $2,433.93
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,454.83
  • Today Low $2,437.60
  • 52 Weeks High $2,456.21
  • 52 Weeks Low $1,758.45
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,439.49 Down $ -0.02 $2,439.59 $2,439.49 0
03:59 PM $2,439.51 Up $1.86 $2,440.17 $2,437.64 0
03:58 PM $2,437.65 Down $ -0.50 $2,438.24 $2,437.60 0
03:57 PM $2,438.15 Down $ -0.98 $2,439.13 $2,437.92 0
03:56 PM $2,439.13 Down $ -0.07 $2,439.65 $2,438.97 0
03:55 PM $2,439.20 Up $0.00 $2,440.28 $2,438.85 0
03:54 PM $2,439.20 Down $ -1.30 $2,440.56 $2,439.06 0
03:53 PM $2,440.50 Down $ -0.10 $2,440.80 $2,440.45 0
03:52 PM $2,440.60 Down $ -0.74 $2,441.55 $2,440.43 0
03:51 PM $2,441.34 Down $ -1.31 $2,442.70 $2,441.20 0
03:50 PM $2,442.65 Down $ -1.27 $2,443.10 $2,441.22 0
03:49 PM $2,443.92 Down $ -0.11 $2,444.29 $2,443.88 0
03:48 PM $2,444.03 Down $ -0.30 $2,444.45 $2,443.98 0
03:47 PM $2,444.33 Up $0.33 $2,444.33 $2,443.67 0
03:46 PM $2,444.00 Down $ -0.64 $2,444.77 $2,444.00 0
03:45 PM $2,444.64 Up $0.36 $2,444.64 $2,443.90 0
03:44 PM $2,444.28 Up $0.76 $2,444.33 $2,443.49 0
03:43 PM $2,443.52 Up $0.34 $2,443.84 $2,443.21 0
03:42 PM $2,443.18 Down $ -0.51 $2,443.77 $2,443.02 0
03:41 PM $2,443.69 Up $0.18 $2,443.76 $2,443.38 0
03:40 PM $2,443.51 Down $ -0.27 $2,444.03 $2,443.37 0
03:39 PM $2,443.78 Down $ -0.75 $2,444.56 $2,443.78 0
03:38 PM $2,444.53 Up $0.24 $2,444.72 $2,444.20 0
03:37 PM $2,444.29 Down $ -0.18 $2,444.49 $2,443.91 0
03:36 PM $2,444.47 Down $ -0.68 $2,445.12 $2,444.38 0
03:35 PM $2,445.15 Down $ -0.11 $2,445.27 $2,444.73 0
03:34 PM $2,445.26 Up $0.07 $2,445.60 $2,445.21 0
03:33 PM $2,445.19 Down $ -0.26 $2,445.63 $2,445.14 0
03:32 PM $2,445.45 Up $0.42 $2,445.45 $2,445.02 0
03:31 PM $2,445.03 Up $0.43 $2,445.13 $2,444.65 0
03:30 PM $2,444.60 Up $0.33 $2,444.62 $2,443.97 0
03:29 PM $2,444.27 Down $ -0.18 $2,444.38 $2,444.01 0
03:28 PM $2,444.45 Up $0.41 $2,444.60 $2,443.94 0
03:27 PM $2,444.04 Down $ -0.16 $2,444.23 $2,443.47 0
03:26 PM $2,444.20 Up $0.05 $2,444.54 $2,444.15 0
03:25 PM $2,444.15 Down $ -0.20 $2,444.57 $2,443.59 0
03:24 PM $2,444.35 Down $ -0.61 $2,445.07 $2,444.18 0
03:23 PM $2,444.96 Up $0.21 $2,445.13 $2,444.58 0
03:22 PM $2,444.75 Down $ -0.14 $2,444.90 $2,444.60 0
03:21 PM $2,444.89 Down $ -0.03 $2,445.19 $2,444.60 0
03:20 PM $2,444.92 Down $ -0.30 $2,445.19 $2,444.75 0
03:19 PM $2,445.22 Up $0.38 $2,445.27 $2,444.50 0
03:18 PM $2,444.84 Up $0.12 $2,445.07 $2,444.66 0
03:17 PM $2,444.72 Down $ -0.21 $2,445.20 $2,444.46 0
03:16 PM $2,444.93 Up $0.07 $2,445.01 $2,444.49 0
03:15 PM $2,444.86 Up $0.32 $2,444.99 $2,444.49 0
03:14 PM $2,444.54 Down $ -0.41 $2,444.94 $2,444.43 0
03:13 PM $2,444.95 Down $ -0.13 $2,445.08 $2,444.84 0
03:12 PM $2,445.08 Up $0.44 $2,445.14 $2,444.60 0
03:11 PM $2,444.64 Up $0.24 $2,444.78 $2,444.41 0
03:10 PM $2,444.40 Down $ -0.13 $2,444.57 $2,443.92 0
03:09 PM $2,444.53 Down $ -0.21 $2,445.05 $2,444.15 0
03:08 PM $2,444.74 Up $0.46 $2,445.06 $2,444.49 0
03:07 PM $2,444.28 Up $1.04 $2,444.28 $2,443.15 0
03:06 PM $2,443.24 Up $0.60 $2,443.39 $2,442.58 0
03:05 PM $2,442.64 Down $ -0.52 $2,443.13 $2,442.25 0
03:04 PM $2,443.16 Down $ -0.10 $2,443.22 $2,442.80 0
03:03 PM $2,443.26 Up $0.51 $2,443.33 $2,442.82 0
03:02 PM $2,442.75 Down $ -0.43 $2,443.19 $2,442.72 0
03:01 PM $2,443.18 Up $0.74 $2,443.33 $2,442.37 0
03:00 PM $2,442.44 Down $ -0.80 $2,443.22 $2,442.32 0
02:59 PM $2,443.24 Down $ -0.24 $2,443.49 $2,443.15 0
02:58 PM $2,443.48 Up $0.62 $2,443.59 $2,442.93 0
02:57 PM $2,442.86 Up $0.44 $2,442.91 $2,441.98 0
02:56 PM $2,442.42 Down $ -0.21 $2,442.59 $2,442.12 0
02:55 PM $2,442.63 Down $ -0.28 $2,443.03 $2,442.38 0
02:54 PM $2,442.91 Down $ -0.37 $2,443.26 $2,442.87 0
02:53 PM $2,443.28 Up $0.94 $2,443.42 $2,442.35 0
02:52 PM $2,442.34 Down $ -0.30 $2,442.67 $2,442.29 0
02:51 PM $2,442.64 Up $0.10 $2,442.92 $2,442.42 0
02:50 PM $2,442.54 Down $ -0.40 $2,442.91 $2,442.33 0
02:49 PM $2,442.94 Up $1.04 $2,442.94 $2,441.97 0
02:48 PM $2,441.90 Up $0.28 $2,442.27 $2,441.48 0
02:47 PM $2,441.62 Down $ -0.41 $2,441.91 $2,441.47 0
02:46 PM $2,442.03 Down $ -0.05 $2,442.29 $2,441.84 0
02:45 PM $2,442.08 Up $0.31 $2,442.15 $2,441.07 0
02:44 PM $2,441.77 Down $ -0.02 $2,442.02 $2,441.30 0
02:43 PM $2,441.79 Up $0.74 $2,442.31 $2,441.18 0
02:42 PM $2,441.05 Down $ -2.09 $2,443.36 $2,440.63 0
02:41 PM $2,443.14 Down $ -0.86 $2,444.41 $2,443.14 0
02:40 PM $2,444.00 Down $ -1.53 $2,445.45 $2,443.92 0
02:39 PM $2,445.53 Down $ -0.52 $2,446.22 $2,445.35 0
02:38 PM $2,446.05 Down $ -0.31 $2,446.52 $2,445.94 0
02:37 PM $2,446.36 Up $0.44 $2,446.39 $2,445.91 0
02:36 PM $2,445.92 Up $0.58 $2,445.97 $2,445.33 0
02:35 PM $2,445.34 Down $ -0.66 $2,445.99 $2,445.01 0
02:34 PM $2,446.00 Up $0.00 $2,446.00 $2,445.58 0
02:33 PM $2,446.00 Up $0.21 $2,446.17 $2,445.63 0
02:32 PM $2,445.79 Down $ -0.08 $2,446.00 $2,445.69 0
02:31 PM $2,445.87 Down $ -0.24 $2,446.23 $2,445.75 0
02:30 PM $2,446.11 Down $ -0.65 $2,446.83 $2,446.09 0
02:29 PM $2,446.76 Up $0.23 $2,446.83 $2,446.39 0
02:28 PM $2,446.53 Up $0.33 $2,446.55 $2,446.22 0
02:27 PM $2,446.20 Down $ -0.10 $2,446.73 $2,446.05 0
02:26 PM $2,446.30 Up $0.98 $2,446.30 $2,445.20 0
02:25 PM $2,445.32 Up $0.44 $2,445.49 $2,444.73 0
02:24 PM $2,444.88 Up $1.02 $2,445.03 $2,443.87 0
02:23 PM $2,443.86 Down $ -0.07 $2,444.14 $2,443.76 0
02:22 PM $2,443.93 Down $ -0.60 $2,444.54 $2,443.88 0
02:21 PM $2,444.53 Down $ -0.33 $2,444.87 $2,444.15 0
02:20 PM $2,444.86 Down $ -0.03 $2,445.14 $2,444.76 0
02:19 PM $2,444.89 Up $0.06 $2,445.01 $2,444.62 0
02:18 PM $2,444.83 Up $0.29 $2,444.88 $2,444.60 0
02:17 PM $2,444.54 Down $ -0.13 $2,444.57 $2,444.28 0
02:16 PM $2,444.67 Up $0.62 $2,444.68 $2,444.04 0
02:15 PM $2,444.05 Up $0.43 $2,444.05 $2,443.53 0
02:14 PM $2,443.62 Down $ -0.68 $2,444.31 $2,443.48 0
02:13 PM $2,444.30 Down $ -0.65 $2,444.94 $2,443.96 0
02:12 PM $2,444.95 Up $0.17 $2,445.10 $2,444.74 0
02:11 PM $2,444.78 Up $0.19 $2,445.10 $2,444.52 0
02:10 PM $2,444.59 Up $0.33 $2,444.77 $2,444.25 0
02:09 PM $2,444.26 Up $0.70 $2,444.52 $2,443.65 0
02:08 PM $2,443.56 Up $0.40 $2,443.62 $2,442.89 0
02:07 PM $2,443.16 Up $0.48 $2,443.21 $2,442.45 0
02:06 PM $2,442.68 Up $0.32 $2,442.75 $2,442.11 0
02:05 PM $2,442.36 Down $ -0.78 $2,443.34 $2,442.34 0
02:04 PM $2,443.14 Down $ -0.11 $2,443.33 $2,442.89 0
02:03 PM $2,443.25 Up $0.43 $2,443.43 $2,442.54 0
02:02 PM $2,442.82 Up $0.36 $2,442.92 $2,442.40 0
02:01 PM $2,442.46 Down $ -0.04 $2,442.92 $2,442.40 0
02:00 PM $2,442.50 Down $ -0.54 $2,443.19 $2,442.29 0
01:59 PM $2,443.04 Up $0.07 $2,443.26 $2,442.71 0
01:58 PM $2,442.97 Up $0.95 $2,442.97 $2,442.05 0
01:57 PM $2,442.02 Down $ -0.10 $2,442.58 $2,441.86 0
01:56 PM $2,442.12 Up $0.59 $2,442.13 $2,441.47 0
01:55 PM $2,441.53 Down $ -0.04 $2,441.62 $2,441.25 0
01:54 PM $2,441.57 Down $ -0.06 $2,441.72 $2,441.16 0
01:53 PM $2,441.63 Down $ -0.48 $2,442.13 $2,441.62 0
01:52 PM $2,442.11 Up $0.38 $2,442.20 $2,441.59 0
01:51 PM $2,441.73 Down $ -0.43 $2,442.20 $2,441.50 0
01:50 PM $2,442.16 Up $0.13 $2,442.67 $2,441.99 0
01:49 PM $2,442.03 Up $0.66 $2,442.12 $2,441.14 0
01:48 PM $2,441.37 Up $0.20 $2,441.48 $2,441.04 0
01:47 PM $2,441.17 Up $0.21 $2,441.26 $2,440.84 0
01:46 PM $2,440.96 Down $ -0.87 $2,441.84 $2,440.95 0
01:45 PM $2,441.83 Up $0.53 $2,441.88 $2,441.11 0
01:44 PM $2,441.30 Up $0.17 $2,441.38 $2,440.94 0
01:43 PM $2,441.13 Up $0.00 $2,441.17 $2,440.64 0
01:42 PM $2,441.13 Up $0.61 $2,441.17 $2,440.37 0
01:41 PM $2,440.52 Up $0.16 $2,440.64 $2,440.17 0
01:40 PM $2,440.36 Down $ -0.42 $2,441.25 $2,440.31 0
01:39 PM $2,440.78 Down $ -0.21 $2,441.31 $2,440.54 0
01:38 PM $2,440.99 Down $ -1.05 $2,441.99 $2,440.85 0
01:37 PM $2,442.04 Down $ -0.31 $2,442.38 $2,441.90 0
01:36 PM $2,442.35 Down $ -0.32 $2,442.71 $2,441.83 0
01:35 PM $2,442.67 Down $ -0.47 $2,443.30 $2,442.45 0
01:34 PM $2,443.14 Down $ -0.30 $2,443.48 $2,443.01 0
01:33 PM $2,443.44 Down $ -0.92 $2,444.39 $2,443.20 0
01:32 PM $2,444.36 Up $0.03 $2,444.84 $2,444.29 0
01:31 PM $2,444.33 Down $ -0.41 $2,444.88 $2,444.27 0
01:30 PM $2,444.74 Up $0.03 $2,445.02 $2,444.68 0
01:29 PM $2,444.71 Up $0.35 $2,444.82 $2,444.33 0
01:28 PM $2,444.36 Up $0.53 $2,444.36 $2,443.81 0
01:27 PM $2,443.83 Up $0.44 $2,443.85 $2,443.22 0
01:26 PM $2,443.39 Down $ -0.94 $2,444.42 $2,443.14 0
01:25 PM $2,444.33 Up $0.24 $2,444.48 $2,443.93 0
01:24 PM $2,444.09 Up $0.22 $2,444.09 $2,443.74 0
01:23 PM $2,443.87 Up $0.27 $2,443.87 $2,443.57 0
01:22 PM $2,443.60 Up $0.07 $2,443.68 $2,443.29 0
01:21 PM $2,443.53 Up $0.66 $2,443.59 $2,442.80 0
01:20 PM $2,442.87 Up $0.91 $2,442.98 $2,441.96 0
01:19 PM $2,441.96 Up $0.80 $2,441.99 $2,441.21 0
01:18 PM $2,441.16 Up $0.48 $2,441.52 $2,440.68 0
01:17 PM $2,440.68 Down $ -0.57 $2,441.19 $2,440.62 0
01:16 PM $2,441.25 Down $ -0.22 $2,441.48 $2,441.19 0
01:15 PM $2,441.47 Up $0.27 $2,441.58 $2,441.12 0
01:14 PM $2,441.20 Up $0.70 $2,441.23 $2,440.47 0
01:13 PM $2,440.50 Down $ -0.65 $2,441.13 $2,440.50 0
01:12 PM $2,441.15 Down $ -0.45 $2,441.64 $2,440.67 0
01:11 PM $2,441.60 Down $ -0.36 $2,441.98 $2,441.58 0
01:10 PM $2,441.96 Up $0.32 $2,441.96 $2,441.04 0
01:09 PM $2,441.64 Down $ -0.39 $2,442.10 $2,441.35 0
01:08 PM $2,442.03 Up $0.75 $2,442.34 $2,441.37 0
01:07 PM $2,441.28 Up $0.01 $2,441.83 $2,441.27 0
01:06 PM $2,441.27 Down $ -0.01 $2,441.65 $2,440.91 0
01:05 PM $2,441.28 Up $0.81 $2,441.28 $2,440.25 0
01:04 PM $2,440.47 Down $ -0.34 $2,440.74 $2,440.32 0
01:03 PM $2,440.81 Down $ -0.43 $2,441.93 $2,440.75 0
01:02 PM $2,441.24 Up $0.45 $2,441.24 $2,440.52 0
01:01 PM $2,440.79 Down $ -0.03 $2,441.20 $2,440.79 0
01:00 PM $2,440.82 Down $ -0.13 $2,441.06 $2,440.53 0
12:59 PM $2,440.95 Down $ -0.59 $2,441.49 $2,440.95 0
12:58 PM $2,441.54 Up $0.72 $2,441.54 $2,440.70 0
12:57 PM $2,440.82 Down $ -0.93 $2,441.88 $2,440.82 0
12:56 PM $2,441.75 Up $0.01 $2,441.90 $2,441.40 0
12:55 PM $2,441.74 Down $ -0.42 $2,442.12 $2,441.47 0
12:54 PM $2,442.16 Up $0.22 $2,442.68 $2,441.90 0
12:53 PM $2,441.94 Down $ -0.02 $2,442.21 $2,441.64 0
12:52 PM $2,441.96 Up $0.55 $2,442.34 $2,441.37 0
12:51 PM $2,441.41 Down $ -0.98 $2,443.08 $2,441.34 0
12:50 PM $2,442.39 Down $ -1.39 $2,444.03 $2,441.84 0
12:49 PM $2,443.78 Down $ -1.10 $2,444.88 $2,443.78 0
12:48 PM $2,444.88 Down $ -0.30 $2,445.49 $2,444.84 0
12:47 PM $2,445.18 Up $0.21 $2,445.40 $2,444.97 0
12:46 PM $2,444.97 Up $0.16 $2,445.10 $2,444.63 0
12:45 PM $2,444.81 Down $ -0.61 $2,445.19 $2,444.59 0
12:44 PM $2,445.42 Up $0.14 $2,445.66 $2,445.19 0
12:43 PM $2,445.28 Up $0.17 $2,445.40 $2,444.87 0
12:42 PM $2,445.11 Up $0.66 $2,445.12 $2,444.34 0
12:41 PM $2,444.45 Up $0.38 $2,444.51 $2,444.08 0
12:40 PM $2,444.07 Down $ -0.51 $2,444.72 $2,443.77 0
12:39 PM $2,444.58 Up $0.06 $2,444.92 $2,444.41 0
12:38 PM $2,444.52 Down $ -0.16 $2,444.95 $2,444.51 0
12:37 PM $2,444.68 Up $0.14 $2,444.84 $2,444.27 0
12:36 PM $2,444.54 Down $ -0.12 $2,445.08 $2,444.54 0
12:35 PM $2,444.66 Up $0.23 $2,444.82 $2,444.05 0
12:34 PM $2,444.43 Up $0.20 $2,444.45 $2,443.97 0
12:33 PM $2,444.23 Up $0.06 $2,444.46 $2,443.54 0
12:32 PM $2,444.17 Down $ -0.46 $2,444.75 $2,444.17 0
12:31 PM $2,444.63 Up $0.50 $2,444.75 $2,443.99 0
12:30 PM $2,444.13 Down $ -1.00 $2,445.27 $2,444.13 0
12:29 PM $2,445.13 Down $ -0.42 $2,445.72 $2,445.07 0
12:28 PM $2,445.55 Down $ -0.26 $2,445.88 $2,445.37 0
12:27 PM $2,445.81 Up $1.08 $2,445.83 $2,444.59 0
12:26 PM $2,444.73 Down $ -0.71 $2,445.75 $2,444.70 0
12:25 PM $2,445.44 Down $ -0.56 $2,446.39 $2,445.15 0
12:24 PM $2,446.00 Up $0.02 $2,446.36 $2,445.82 0
12:23 PM $2,445.98 Down $ -0.60 $2,446.48 $2,445.84 0
12:22 PM $2,446.58 Down $ -0.01 $2,446.83 $2,446.39 0
12:21 PM $2,446.59 Up $0.50 $2,446.72 $2,445.99 0
12:20 PM $2,446.09 Down $ -0.46 $2,446.65 $2,446.00 0
12:19 PM $2,446.55 Up $0.38 $2,446.65 $2,446.12 0
12:18 PM $2,446.17 Down $ -0.14 $2,446.50 $2,445.96 0
12:17 PM $2,446.31 Up $0.05 $2,446.64 $2,446.04 0
12:16 PM $2,446.26 Down $ -1.01 $2,447.27 $2,446.14 0
12:15 PM $2,447.27 Down $ -0.24 $2,447.63 $2,447.03 0
12:14 PM $2,447.51 Up $0.92 $2,447.63 $2,446.62 0
12:13 PM $2,446.59 Down $ -0.11 $2,446.76 $2,446.47 0
12:12 PM $2,446.70 Up $0.54 $2,446.91 $2,446.17 0
12:11 PM $2,446.16 Down $ -0.03 $2,446.20 $2,445.70 0
12:10 PM $2,446.19 Up $0.25 $2,446.24 $2,445.80 0
12:09 PM $2,445.94 Up $0.05 $2,446.31 $2,445.85 0
12:08 PM $2,445.89 Down $ -0.04 $2,446.31 $2,445.58 0
12:07 PM $2,445.93 Up $0.64 $2,446.03 $2,445.29 0
12:06 PM $2,445.29 Down $ -0.09 $2,445.61 $2,445.09 0
12:05 PM $2,445.38 Up $0.46 $2,445.41 $2,444.67 0
12:04 PM $2,444.92 Up $0.04 $2,445.44 $2,444.63 0
12:03 PM $2,444.88 Up $0.35 $2,444.97 $2,443.76 0
12:02 PM $2,444.53 Down $ -0.92 $2,445.51 $2,444.48 0
12:01 PM $2,445.45 Up $0.17 $2,445.83 $2,445.21 0
12:00 PM $2,445.28 Down $ -0.47 $2,445.99 $2,445.10 0
11:59 AM $2,445.75 Down $ -0.33 $2,446.22 $2,445.75 0
11:58 AM $2,446.08 Down $ -0.44 $2,446.51 $2,445.83 0
11:57 AM $2,446.52 Up $0.75 $2,446.59 $2,445.75 0
11:56 AM $2,445.77 Up $0.28 $2,445.77 $2,445.45 0
11:55 AM $2,445.49 Up $0.35 $2,445.49 $2,444.69 0
11:54 AM $2,445.14 Up $0.14 $2,445.22 $2,444.70 0
11:53 AM $2,445.00 Up $0.15 $2,445.18 $2,444.34 0
11:52 AM $2,444.85 Down $ -1.35 $2,446.19 $2,444.75 0
11:51 AM $2,446.20 Down $ -0.34 $2,446.66 $2,446.10 0
11:50 AM $2,446.54 Up $0.31 $2,446.58 $2,446.23 0
11:49 AM $2,446.23 Up $0.14 $2,446.37 $2,445.67 0
11:48 AM $2,446.09 Down $ -0.86 $2,447.05 $2,446.08 0
11:47 AM $2,446.95 Down $ -0.49 $2,447.79 $2,446.84 0
11:46 AM $2,447.44 Up $0.20 $2,447.49 $2,446.91 0
11:45 AM $2,447.24 Down $ -0.66 $2,448.09 $2,447.19 0
11:44 AM $2,447.90 Up $0.34 $2,447.99 $2,447.48 0
11:43 AM $2,447.56 Down $ -0.23 $2,447.90 $2,447.37 0
11:42 AM $2,447.79 Up $0.29 $2,447.82 $2,447.10 0
11:41 AM $2,447.50 Up $0.37 $2,447.90 $2,447.21 0
11:40 AM $2,447.13 Down $ -0.78 $2,447.84 $2,447.07 0
11:39 AM $2,447.91 Up $0.28 $2,448.15 $2,447.54 0
11:38 AM $2,447.63 Up $0.22 $2,447.93 $2,447.35 0
11:37 AM $2,447.41 Down $ -0.28 $2,447.70 $2,447.12 0
11:36 AM $2,447.69 Up $1.18 $2,447.69 $2,446.62 0
11:35 AM $2,446.51 Up $0.13 $2,446.53 $2,445.88 0
11:34 AM $2,446.38 Up $0.04 $2,446.66 $2,445.54 0
11:33 AM $2,446.34 Up $0.33 $2,446.50 $2,445.89 0
11:32 AM $2,446.01 Down $ -1.15 $2,447.31 $2,445.77 0
11:31 AM $2,447.16 Down $ -0.91 $2,448.06 $2,447.06 0
11:30 AM $2,448.07 Down $ -1.19 $2,449.34 $2,447.97 0
11:29 AM $2,449.26 Up $0.29 $2,449.47 $2,448.75 0
11:28 AM $2,448.97 Up $0.58 $2,449.00 $2,448.15 0
11:27 AM $2,448.39 Up $0.20 $2,448.71 $2,448.00 0
11:26 AM $2,448.19 Down $ -1.19 $2,449.82 $2,448.04 0
11:25 AM $2,449.38 Up $0.11 $2,449.50 $2,448.73 0
11:24 AM $2,449.27 Down $ -0.24 $2,449.89 $2,449.09 0
11:23 AM $2,449.51 Down $ -0.12 $2,449.91 $2,449.17 0
11:22 AM $2,449.63 Up $0.15 $2,449.99 $2,449.21 0
11:21 AM $2,449.48 Up $1.26 $2,449.81 $2,448.29 0
11:20 AM $2,448.22 Down $ -0.69 $2,449.13 $2,448.17 0
11:19 AM $2,448.91 Down $ -0.04 $2,449.08 $2,448.70 0
11:18 AM $2,448.95 Up $0.61 $2,448.96 $2,448.30 0
11:17 AM $2,448.34 Up $0.99 $2,448.38 $2,446.98 0
11:16 AM $2,447.35 Down $ -1.17 $2,448.97 $2,447.32 0
11:15 AM $2,448.52 Down $ -0.84 $2,449.28 $2,448.02 0
11:14 AM $2,449.36 Up $0.70 $2,449.44 $2,448.47 0
11:13 AM $2,448.66 Down $ -0.11 $2,449.33 $2,448.66 0
11:12 AM $2,448.77 Down $ -1.48 $2,450.56 $2,448.73 0
11:11 AM $2,450.25 Down $ -0.51 $2,450.89 $2,450.18 0
11:10 AM $2,450.76 Down $ -0.52 $2,451.29 $2,450.76 0
11:09 AM $2,451.28 Up $0.35 $2,451.45 $2,450.85 0
11:08 AM $2,450.93 Down $ -0.28 $2,451.43 $2,450.86 0
11:07 AM $2,451.21 Up $0.85 $2,451.53 $2,450.32 0
11:06 AM $2,450.36 Up $0.31 $2,450.40 $2,449.57 0
11:05 AM $2,450.05 Down $ -0.82 $2,450.77 $2,449.71 0
11:04 AM $2,450.87 Down $ -0.20 $2,451.42 $2,450.86 0
11:03 AM $2,451.07 Up $0.29 $2,451.32 $2,450.64 0
11:02 AM $2,450.78 Down $ -1.02 $2,452.08 $2,450.61 0
11:01 AM $2,451.80 Down $ -0.96 $2,452.95 $2,451.80 0
11:00 AM $2,452.76 Down $ -0.41 $2,453.59 $2,452.39 0
10:59 AM $2,453.17 Up $1.14 $2,453.17 $2,452.06 0
10:58 AM $2,452.03 Up $0.34 $2,452.03 $2,451.41 0
10:57 AM $2,451.69 Up $0.19 $2,451.98 $2,451.31 0
10:56 AM $2,451.50 Down $ -0.56 $2,452.49 $2,451.50 0
10:55 AM $2,452.06 Down $ -0.42 $2,452.47 $2,451.93 0
10:54 AM $2,452.48 Up $0.19 $2,452.59 $2,451.85 0
10:53 AM $2,452.29 Down $ -0.30 $2,452.72 $2,452.14 0
10:52 AM $2,452.59 Up $0.28 $2,453.20 $2,452.34 0
10:51 AM $2,452.31 Down $ -0.03 $2,452.65 $2,452.14 0
10:50 AM $2,452.34 Down $ -0.63 $2,453.26 $2,452.31 0
10:49 AM $2,452.97 Up $0.00 $2,453.40 $2,452.47 0
10:48 AM $2,452.97 Up $0.82 $2,452.97 $2,451.93 0
10:47 AM $2,452.15 Down $ -0.58 $2,452.79 $2,451.97 0
10:46 AM $2,452.73 Down $ -0.57 $2,453.27 $2,452.73 0
10:45 AM $2,453.30 Up $0.59 $2,453.65 $2,452.35 0
10:44 AM $2,452.71 Down $ -0.65 $2,453.34 $2,452.54 0
10:43 AM $2,453.36 Down $ -0.21 $2,454.03 $2,453.26 0
10:42 AM $2,453.57 Up $0.32 $2,453.61 $2,453.10 0
10:41 AM $2,453.25 Down $ -0.32 $2,453.64 $2,452.98 0
10:40 AM $2,453.57 Up $0.39 $2,453.58 $2,452.92 0
10:39 AM $2,453.18 Down $ -0.02 $2,453.88 $2,453.00 0
10:38 AM $2,453.20 Down $ -0.59 $2,453.85 $2,453.20 0
10:37 AM $2,453.79 Up $0.53 $2,453.86 $2,453.28 0
10:36 AM $2,453.26 Up $0.50 $2,453.26 $2,452.36 0
10:35 AM $2,452.76 Up $0.06 $2,452.76 $2,452.17 0
10:34 AM $2,452.70 Up $0.16 $2,452.90 $2,452.34 0
10:33 AM $2,452.54 Down $ -0.62 $2,453.43 $2,452.10 0
10:32 AM $2,453.16 Up $0.29 $2,453.29 $2,452.85 0
10:31 AM $2,452.87 Down $ -0.95 $2,453.84 $2,452.54 0
10:30 AM $2,453.82 Up $0.19 $2,454.18 $2,453.57 0
10:29 AM $2,453.63 Down $ -1.04 $2,454.83 $2,453.17 0
10:28 AM $2,454.67 Up $0.52 $2,454.70 $2,453.82 0
10:27 AM $2,454.15 Down $ -0.06 $2,454.57 $2,454.01 0
10:26 AM $2,454.21 Down $ -0.14 $2,454.82 $2,454.11 0
10:25 AM $2,454.35 Up $0.95 $2,454.42 $2,453.13 0
10:24 AM $2,453.40 Up $1.39 $2,453.40 $2,451.81 0
10:23 AM $2,452.01 Up $0.13 $2,452.49 $2,451.58 0
10:22 AM $2,451.88 Down $ -0.81 $2,452.97 $2,451.88 0
10:21 AM $2,452.69 Up $0.46 $2,452.69 $2,451.39 0
10:20 AM $2,452.23 Up $0.29 $2,452.43 $2,451.83 0
10:19 AM $2,451.94 Down $ -0.18 $2,452.49 $2,451.85 0
10:18 AM $2,452.12 Up $1.26 $2,452.12 $2,450.83 0
10:17 AM $2,450.86 Up $0.12 $2,451.33 $2,450.54 0
10:16 AM $2,450.74 Down $ -0.05 $2,451.36 $2,450.69 0
10:15 AM $2,450.79 Down $ -0.05 $2,451.63 $2,450.60 0
10:14 AM $2,450.84 Down $ -1.00 $2,451.86 $2,450.62 0
10:13 AM $2,451.84 Down $ -0.63 $2,452.51 $2,451.55 0
10:12 AM $2,452.47 Up $0.92 $2,452.49 $2,451.33 0
10:11 AM $2,451.55 Up $0.35 $2,451.56 $2,450.96 0
10:10 AM $2,451.20 Up $0.80 $2,451.20 $2,450.35 0
10:09 AM $2,450.40 Down $ -0.21 $2,450.76 $2,450.05 0
10:08 AM $2,450.61 Up $1.20 $2,450.84 $2,449.33 0
10:07 AM $2,449.41 Up $1.02 $2,449.66 $2,448.42 0
10:06 AM $2,448.39 Up $1.49 $2,448.39 $2,446.95 0
10:05 AM $2,446.90 Down $ -0.65 $2,447.43 $2,446.35 0
10:04 AM $2,447.55 Down $ -0.37 $2,447.95 $2,446.88 0
10:03 AM $2,447.92 Up $0.99 $2,448.05 $2,446.82 0
10:02 AM $2,446.93 Up $0.54 $2,447.42 $2,446.05 0
10:01 AM $2,446.39 Up $0.68 $2,446.49 $2,445.66 0
10:00 AM $2,445.71 Up $0.23 $2,446.62 $2,445.46 0
09:59 AM $2,445.48 Down $ -0.26 $2,446.42 $2,445.02 0
09:58 AM $2,445.74 Down $ -0.72 $2,446.93 $2,445.71 0
09:57 AM $2,446.46 Down $ -1.35 $2,447.74 $2,445.54 0
09:56 AM $2,447.81 Up $0.21 $2,447.96 $2,446.77 0
09:55 AM $2,447.60 Down $ -0.33 $2,448.62 $2,447.25 0
09:54 AM $2,447.93 Down $ -0.14 $2,448.62 $2,447.64 0
09:53 AM $2,448.07 Down $ -0.06 $2,448.40 $2,447.64 0
09:52 AM $2,448.13 Down $ -0.77 $2,449.04 $2,447.90 0
09:51 AM $2,448.90 Down $ -1.00 $2,450.12 $2,448.90 0
09:50 AM $2,449.90 Up $0.03 $2,450.43 $2,449.74 0
09:49 AM $2,449.87 Up $0.30 $2,450.51 $2,449.33 0
09:48 AM $2,449.57 Down $ -1.03 $2,451.02 $2,449.29 0
09:47 AM $2,450.60 Down $ -1.42 $2,452.16 $2,450.17 0
09:46 AM $2,452.02 Up $0.38 $2,452.85 $2,451.49 0
09:45 AM $2,451.64 Up $1.33 $2,451.97 $2,450.65 0
09:44 AM $2,450.31 Up $0.18 $2,451.14 $2,449.88 0
09:43 AM $2,450.13 Down $ -0.97 $2,450.91 $2,449.43 0
09:42 AM $2,451.10 Up $0.54 $2,451.31 $2,450.52 0
09:41 AM $2,450.56 Up $0.89 $2,451.36 $2,449.76 0
09:40 AM $2,449.67 Up $0.87 $2,450.14 $2,449.06 0
09:39 AM $2,448.80 Down $ -1.30 $2,450.80 $2,448.78 0
09:38 AM $2,450.10 Up $1.61 $2,450.58 $2,448.84 0
09:37 AM $2,448.49 Down $ -1.22 $2,449.82 $2,448.02 0
09:36 AM $2,449.71 Down $ -0.61 $2,450.44 $2,448.87 0
09:35 AM $2,450.32 Up $0.89 $2,450.72 $2,449.56 0
09:34 AM $2,449.43 Up $0.68 $2,449.77 $2,447.75 0
09:33 AM $2,448.75 Down $ -0.46 $2,449.79 $2,448.51 0
09:32 AM $2,449.21 Up $1.07 $2,449.47 $2,447.93 0
09:31 AM $2,448.14 Up $3.03 $2,448.16 $2,444.82 0
09:30 AM $2,445.11 Up $25.08 $2,445.64 $2,443.13 0
Previous close $2,420.03

One month history

Date Closing Opening High Low Volume
18-03-2024 $2,439.52 $2,441.01 $2,446.83 $2,437.60 0
15-03-2024 $2,420.03 $2,413.43 $2,424.85 $2,413.30 0
14-03-2024 $2,440.66 $2,437.16 $2,445.06 $2,428.46 0
13-03-2024 $2,442.43 $2,443.88 $2,448.79 $2,435.94 0
12-03-2024 $2,448.24 $2,435.39 $2,450.40 $2,432.31 0
11-03-2024 $2,413.74 $2,415.16 $2,418.39 $2,410.11 0
08-03-2024 $2,417.53 $2,428.98 $2,434.21 $2,414.45 0
07-03-2024 $2,437.71 $2,435.51 $2,442.06 $2,432.03 0
06-03-2024 $2,410.14 $2,418.76 $2,422.54 $2,404.47 0
05-03-2024 $2,399.64 $2,399.79 $2,405.51 $2,388.48 0
04-03-2024 $2,426.58 $2,429.10 $2,437.13 $2,425.89 0
01-03-2024 $2,433.39 $2,424.22 $2,435.70 $2,422.14 0
29-02-2024 $2,413.27 $2,401.36 $2,417.73 $2,400.70 0
28-02-2024 $2,399.02 $2,401.61 $2,402.05 $2,393.88 0
27-02-2024 $2,404.51 $2,398.79 $2,405.87 $2,392.82 0
26-02-2024 $2,402.19 $2,411.08 $2,412.15 $2,401.85 0
23-02-2024 $2,413.54 $2,418.48 $2,420.69 $2,412.45 0
22-02-2024 $2,414.87 $2,400.80 $2,417.41 $2,399.65 0
21-02-2024 $2,356.09 $2,350.39 $2,356.65 $2,338.18 0
20-02-2024 $2,353.17 $2,347.10 $2,353.98 $2,341.20 0
16-02-2024 $2,369.76 $2,381.92 $2,384.78 $2,367.07 0
15-02-2024 $2,381.80 $2,372.04 $2,382.54 $2,370.76 0
14-02-2024 $2,373.58 $2,355.77 $2,374.66 $2,351.39 0
13-02-2024 $2,353.07 $2,358.23 $2,359.73 $2,337.86 0
12-02-2024 $2,383.74 $2,398.07 $2,398.78 $2,380.86 0
09-02-2024 $2,388.82 $2,382.34 $2,390.48 $2,381.33 0
08-02-2024 $2,372.80 $2,372.08 $2,373.99 $2,368.06 0
07-02-2024 $2,373.83 $2,369.87 $2,374.54 $2,365.70 0
06-02-2024 $2,351.96 $2,343.64 $2,352.01 $2,341.41 0
05-02-2024 $2,348.36 $2,345.75 $2,354.95 $2,345.33 0
Graphs are not available, please refer to the detailed table
Back to top