Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,529.00 Up 24.50 (1.60 %)

Delayed : 2020/09/25 17:06:55

  • Previous close $1,504.50
  • Opening $1,500.60
  • Price Ask $1,525.12
  • Price Bid $1,525.12
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,532.90
  • Today Low $1,495.85
  • 52 Weeks High $1,678.91
  • 52 Weeks Low $1,015.78
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,529.01 Down $ -0.26 $1,529.20 $1,529.01 0
03:59 PM $1,529.27 Down $ -0.95 $1,530.41 $1,528.94 0
03:58 PM $1,530.22 Up $0.35 $1,530.22 $1,529.39 0
03:57 PM $1,529.87 Up $0.15 $1,530.04 $1,529.22 0
03:56 PM $1,529.72 Up $0.41 $1,529.95 $1,529.10 0
03:55 PM $1,529.31 Up $0.28 $1,529.31 $1,528.62 0
03:54 PM $1,529.03 Up $1.17 $1,529.11 $1,527.78 0
03:53 PM $1,527.86 Down $ -0.69 $1,528.57 $1,527.47 0
03:52 PM $1,528.55 Up $1.07 $1,529.20 $1,527.57 0
03:51 PM $1,527.48 Down $ -0.49 $1,528.66 $1,527.48 0
03:50 PM $1,527.97 Down $ -1.78 $1,529.71 $1,527.60 0
03:49 PM $1,529.75 Up $0.97 $1,529.75 $1,528.57 0
03:48 PM $1,528.78 Up $1.26 $1,528.78 $1,527.44 0
03:47 PM $1,527.52 Down $ -0.44 $1,528.23 $1,527.16 0
03:46 PM $1,527.96 Up $0.14 $1,528.23 $1,526.90 0
03:45 PM $1,527.82 Down $ -0.81 $1,528.63 $1,527.79 0
03:44 PM $1,528.63 Up $0.81 $1,528.79 $1,527.70 0
03:43 PM $1,527.82 Up $0.72 $1,527.82 $1,527.10 0
03:42 PM $1,527.10 Up $0.13 $1,527.35 $1,526.73 0
03:41 PM $1,526.97 Up $0.11 $1,527.13 $1,526.76 0
03:40 PM $1,526.86 Down $ -0.48 $1,527.59 $1,526.86 0
03:39 PM $1,527.34 Down $ -1.41 $1,528.60 $1,527.26 0
03:38 PM $1,528.75 Down $ -0.49 $1,529.24 $1,528.27 0
03:37 PM $1,529.24 Up $0.44 $1,529.55 $1,528.75 0
03:36 PM $1,528.80 Up $1.13 $1,528.80 $1,527.67 0
03:35 PM $1,527.67 Down $ -0.13 $1,528.02 $1,527.00 0
03:34 PM $1,527.80 Down $ -1.08 $1,529.60 $1,527.71 0
03:33 PM $1,528.88 Down $ -1.03 $1,529.86 $1,528.58 0
03:32 PM $1,529.91 Up $0.53 $1,530.55 $1,529.36 0
03:31 PM $1,529.38 Down $ -0.65 $1,530.26 $1,529.27 0
03:30 PM $1,530.03 Down $ -1.21 $1,531.36 $1,530.03 0
03:29 PM $1,531.24 Up $0.24 $1,531.52 $1,530.84 0
03:28 PM $1,531.00 Down $ -0.48 $1,531.49 $1,530.91 0
03:27 PM $1,531.48 Up $0.29 $1,531.78 $1,531.13 0
03:26 PM $1,531.19 Up $0.18 $1,531.76 $1,530.84 0
03:25 PM $1,531.01 Down $ -0.63 $1,532.08 $1,531.01 0
03:24 PM $1,531.64 Up $0.07 $1,532.01 $1,531.49 0
03:23 PM $1,531.57 Down $ -0.65 $1,532.62 $1,531.57 0
03:22 PM $1,532.22 Up $0.37 $1,532.22 $1,531.27 0
03:21 PM $1,531.85 Down $ -0.55 $1,532.90 $1,531.60 0
03:20 PM $1,532.40 Up $0.23 $1,532.50 $1,531.57 0
03:19 PM $1,532.17 Up $0.10 $1,532.21 $1,531.77 0
03:18 PM $1,532.07 Up $0.81 $1,532.16 $1,531.29 0
03:17 PM $1,531.26 Up $1.10 $1,531.26 $1,530.21 0
03:16 PM $1,530.16 Up $0.53 $1,530.16 $1,529.48 0
03:15 PM $1,529.63 Up $0.53 $1,530.00 $1,529.10 0
03:14 PM $1,529.10 Down $ -0.33 $1,529.53 $1,529.07 0
03:13 PM $1,529.43 Up $0.12 $1,529.83 $1,529.28 0
03:12 PM $1,529.31 Down $ -0.67 $1,529.93 $1,528.95 0
03:11 PM $1,529.98 Down $ -0.81 $1,530.95 $1,529.92 0
03:10 PM $1,530.79 Up $0.84 $1,531.12 $1,529.63 0
03:09 PM $1,529.95 Up $0.71 $1,530.14 $1,529.25 0
03:08 PM $1,529.24 Up $1.13 $1,529.24 $1,528.05 0
03:07 PM $1,528.11 Up $0.11 $1,528.17 $1,527.82 0
03:06 PM $1,528.00 Up $0.05 $1,528.08 $1,527.65 0
03:05 PM $1,527.95 Up $0.70 $1,528.05 $1,527.09 0
03:04 PM $1,527.25 Down $ -0.07 $1,527.83 $1,527.25 0
03:03 PM $1,527.32 Up $0.21 $1,527.57 $1,527.00 0
03:02 PM $1,527.11 Up $0.37 $1,527.16 $1,526.45 0
03:01 PM $1,526.74 Up $0.20 $1,526.85 $1,526.40 0
03:00 PM $1,526.54 Up $0.93 $1,526.72 $1,525.39 0
02:59 PM $1,525.61 Down $ -0.04 $1,525.77 $1,525.49 0
02:58 PM $1,525.65 Up $0.36 $1,525.86 $1,525.13 0
02:57 PM $1,525.29 Up $0.30 $1,525.29 $1,524.75 0
02:56 PM $1,524.99 Down $ -0.32 $1,525.33 $1,524.92 0
02:55 PM $1,525.31 Down $ -0.39 $1,525.73 $1,524.88 0
02:54 PM $1,525.70 Up $1.44 $1,525.83 $1,524.00 0
02:53 PM $1,524.26 Down $ -0.17 $1,524.47 $1,524.14 0
02:52 PM $1,524.43 Up $0.29 $1,524.52 $1,524.15 0
02:51 PM $1,524.14 Up $0.02 $1,524.22 $1,523.82 0
02:50 PM $1,524.12 Up $0.70 $1,524.47 $1,523.36 0
02:49 PM $1,523.42 Down $ -0.37 $1,523.85 $1,523.36 0
02:48 PM $1,523.79 Down $ -0.20 $1,524.12 $1,523.72 0
02:47 PM $1,523.99 Up $0.42 $1,524.06 $1,523.39 0
02:46 PM $1,523.57 Up $0.36 $1,523.57 $1,523.15 0
02:45 PM $1,523.21 Up $0.64 $1,523.48 $1,522.61 0
02:44 PM $1,522.57 Up $0.38 $1,522.82 $1,522.13 0
02:43 PM $1,522.19 Down $ -0.40 $1,522.60 $1,521.92 0
02:42 PM $1,522.59 Down $ -1.11 $1,523.71 $1,522.36 0
02:41 PM $1,523.70 Up $0.23 $1,524.05 $1,523.46 0
02:40 PM $1,523.47 Up $0.07 $1,523.47 $1,523.02 0
02:39 PM $1,523.40 Down $ -0.22 $1,523.63 $1,523.32 0
02:38 PM $1,523.62 Up $0.29 $1,523.77 $1,523.19 0
02:37 PM $1,523.33 Down $ -0.01 $1,523.35 $1,523.03 0
02:36 PM $1,523.34 Up $0.28 $1,523.53 $1,522.67 0
02:35 PM $1,523.06 Up $0.82 $1,523.06 $1,522.28 0
02:34 PM $1,522.24 Down $ -0.24 $1,522.65 $1,522.18 0
02:33 PM $1,522.48 Down $ -0.89 $1,523.36 $1,522.40 0
02:32 PM $1,523.37 Up $0.48 $1,523.53 $1,522.88 0
02:31 PM $1,522.89 Down $ -0.06 $1,522.92 $1,522.20 0
02:30 PM $1,522.95 Down $ -0.66 $1,523.62 $1,522.93 0
02:29 PM $1,523.61 Up $0.20 $1,524.01 $1,523.45 0
02:28 PM $1,523.41 Up $0.03 $1,524.08 $1,523.25 0
02:27 PM $1,523.38 Down $ -0.29 $1,524.18 $1,523.38 0
02:26 PM $1,523.67 Up $0.01 $1,523.92 $1,523.66 0
02:25 PM $1,523.66 Down $ -0.10 $1,523.85 $1,523.53 0
02:24 PM $1,523.76 Down $ -0.44 $1,524.14 $1,523.70 0
02:23 PM $1,524.20 Up $0.25 $1,524.20 $1,523.82 0
02:22 PM $1,523.95 Up $0.89 $1,523.97 $1,523.07 0
02:21 PM $1,523.06 Up $0.29 $1,523.16 $1,522.68 0
02:20 PM $1,522.77 Down $ -0.97 $1,523.82 $1,522.38 0
02:19 PM $1,523.74 Up $0.98 $1,523.74 $1,522.75 0
02:18 PM $1,522.76 Up $0.15 $1,522.81 $1,522.60 0
02:17 PM $1,522.61 Up $0.23 $1,522.67 $1,522.26 0
02:16 PM $1,522.38 Up $1.36 $1,522.38 $1,521.14 0
02:15 PM $1,521.02 Up $0.56 $1,521.04 $1,520.42 0
02:14 PM $1,520.46 Up $0.15 $1,520.63 $1,520.29 0
02:13 PM $1,520.31 Down $ -0.88 $1,521.19 $1,520.31 0
02:12 PM $1,521.19 Down $ -0.55 $1,521.74 $1,521.08 0
02:11 PM $1,521.74 Up $0.10 $1,521.87 $1,521.59 0
02:10 PM $1,521.64 Down $ -0.04 $1,521.86 $1,521.47 0
02:09 PM $1,521.68 Down $ -0.24 $1,522.28 $1,521.65 0
02:08 PM $1,521.92 Down $ -0.17 $1,522.27 $1,521.92 0
02:07 PM $1,522.09 Up $0.56 $1,522.17 $1,521.54 0
02:06 PM $1,521.53 Up $0.58 $1,521.70 $1,520.94 0
02:05 PM $1,520.95 Down $ -0.10 $1,521.36 $1,520.85 0
02:04 PM $1,521.05 Up $0.73 $1,521.05 $1,520.13 0
02:03 PM $1,520.32 Down $ -0.31 $1,520.78 $1,520.24 0
02:02 PM $1,520.63 Up $0.35 $1,520.63 $1,520.18 0
02:01 PM $1,520.28 Up $0.28 $1,520.50 $1,520.00 0
02:00 PM $1,520.00 Down $ -0.09 $1,520.09 $1,519.70 0
01:59 PM $1,520.09 Down $ -0.07 $1,520.21 $1,519.79 0
01:58 PM $1,520.16 Up $0.24 $1,520.30 $1,519.99 0
01:57 PM $1,519.92 Up $0.28 $1,520.01 $1,519.64 0
01:56 PM $1,519.64 Down $ -0.15 $1,519.83 $1,519.43 0
01:55 PM $1,519.79 Down $ -0.14 $1,519.98 $1,519.62 0
01:54 PM $1,519.93 Down $ -0.63 $1,520.70 $1,519.86 0
01:53 PM $1,520.56 Up $0.27 $1,520.58 $1,520.17 0
01:52 PM $1,520.29 Up $0.22 $1,520.34 $1,520.01 0
01:51 PM $1,520.07 Down $ -0.10 $1,520.18 $1,519.79 0
01:50 PM $1,520.17 Up $0.44 $1,520.26 $1,519.76 0
01:49 PM $1,519.73 Up $0.12 $1,519.84 $1,519.49 0
01:48 PM $1,519.61 Down $ -0.05 $1,519.83 $1,519.57 0
01:47 PM $1,519.66 Down $ -0.34 $1,520.10 $1,519.62 0
01:46 PM $1,520.00 Up $0.04 $1,520.04 $1,519.32 0
01:45 PM $1,519.96 Up $0.48 $1,520.05 $1,519.50 0
01:44 PM $1,519.48 Up $0.02 $1,519.48 $1,519.17 0
01:43 PM $1,519.46 Up $0.80 $1,519.46 $1,518.65 0
01:42 PM $1,518.66 Down $ -0.08 $1,518.72 $1,518.47 0
01:41 PM $1,518.74 Up $1.02 $1,518.80 $1,517.69 0
01:40 PM $1,517.72 Up $0.94 $1,517.74 $1,516.78 0
01:39 PM $1,516.78 Up $0.19 $1,516.92 $1,516.60 0
01:38 PM $1,516.59 Down $ -0.37 $1,516.96 $1,516.46 0
01:37 PM $1,516.96 Up $0.23 $1,517.13 $1,516.68 0
01:36 PM $1,516.73 Down $ -0.74 $1,517.51 $1,516.73 0
01:35 PM $1,517.47 Up $0.41 $1,517.53 $1,516.95 0
01:34 PM $1,517.06 Up $0.48 $1,517.15 $1,516.59 0
01:33 PM $1,516.58 Down $ -0.62 $1,517.36 $1,516.14 0
01:32 PM $1,517.20 Up $0.03 $1,517.49 $1,517.09 0
01:31 PM $1,517.17 Up $0.24 $1,517.17 $1,516.54 0
01:30 PM $1,516.93 Up $0.72 $1,516.93 $1,516.06 0
01:29 PM $1,516.21 Up $0.48 $1,516.22 $1,515.76 0
01:28 PM $1,515.73 Up $0.13 $1,515.75 $1,514.93 0
01:27 PM $1,515.60 Up $0.04 $1,515.74 $1,515.43 0
01:26 PM $1,515.56 Up $0.12 $1,515.71 $1,515.39 0
01:25 PM $1,515.44 Up $0.44 $1,515.54 $1,514.98 0
01:24 PM $1,515.00 Down $ -0.88 $1,515.90 $1,514.69 0
01:23 PM $1,515.88 Down $ -0.08 $1,516.16 $1,515.79 0
01:22 PM $1,515.96 Up $0.17 $1,516.33 $1,515.70 0
01:21 PM $1,515.79 Up $0.21 $1,515.95 $1,515.62 0
01:20 PM $1,515.58 Up $0.77 $1,515.58 $1,514.83 0
01:19 PM $1,514.81 Down $ -0.86 $1,515.68 $1,514.81 0
01:18 PM $1,515.67 Down $ -0.47 $1,516.14 $1,515.63 0
01:17 PM $1,516.14 Down $ -0.39 $1,516.49 $1,515.69 0
01:16 PM $1,516.53 Down $ -0.43 $1,517.12 $1,516.53 0
01:15 PM $1,516.96 Up $0.08 $1,517.21 $1,516.78 0
01:14 PM $1,516.88 Up $0.09 $1,517.10 $1,516.77 0
01:13 PM $1,516.79 Down $ -0.12 $1,516.95 $1,516.67 0
01:12 PM $1,516.91 Up $0.63 $1,517.01 $1,516.23 0
01:11 PM $1,516.28 Down $ -0.02 $1,516.39 $1,515.99 0
01:10 PM $1,516.30 Up $0.16 $1,516.56 $1,516.16 0
01:09 PM $1,516.14 Down $ -0.08 $1,516.28 $1,516.00 0
01:08 PM $1,516.22 Down $ -0.18 $1,516.31 $1,515.99 0
01:07 PM $1,516.40 Up $0.34 $1,516.49 $1,516.14 0
01:06 PM $1,516.06 Up $0.31 $1,516.26 $1,515.34 0
01:05 PM $1,515.75 Up $0.64 $1,515.75 $1,514.67 0
01:04 PM $1,515.11 Up $0.34 $1,515.50 $1,514.72 0
01:03 PM $1,514.77 Down $ -0.48 $1,515.22 $1,514.32 0
01:02 PM $1,515.25 Up $1.48 $1,515.55 $1,513.77 0
01:01 PM $1,513.77 Up $0.46 $1,513.77 $1,513.33 0
01:00 PM $1,513.31 Down $ -0.97 $1,514.36 $1,513.08 0
12:59 PM $1,514.28 Up $0.07 $1,514.49 $1,514.19 0
12:58 PM $1,514.21 Up $0.17 $1,514.44 $1,514.03 0
12:57 PM $1,514.04 Up $0.06 $1,514.13 $1,513.85 0
12:56 PM $1,513.98 Up $0.09 $1,514.10 $1,513.73 0
12:55 PM $1,513.89 Down $ -0.33 $1,514.29 $1,513.86 0
12:54 PM $1,514.22 Up $0.56 $1,514.24 $1,513.65 0
12:53 PM $1,513.66 Down $ -0.07 $1,513.66 $1,513.19 0
12:52 PM $1,513.73 Up $0.44 $1,513.90 $1,513.26 0
12:51 PM $1,513.29 Up $0.38 $1,513.29 $1,512.93 0
12:50 PM $1,512.91 Up $0.39 $1,512.91 $1,512.37 0
12:49 PM $1,512.52 Down $ -0.85 $1,513.56 $1,512.52 0
12:48 PM $1,513.37 Down $ -0.30 $1,513.73 $1,513.33 0
12:47 PM $1,513.67 Up $0.55 $1,513.71 $1,513.10 0
12:46 PM $1,513.12 Down $ -0.57 $1,513.75 $1,513.02 0
12:45 PM $1,513.69 Up $0.52 $1,513.71 $1,513.07 0
12:44 PM $1,513.17 Up $0.53 $1,513.17 $1,512.54 0
12:43 PM $1,512.64 Down $ -0.36 $1,513.00 $1,512.55 0
12:42 PM $1,513.00 Down $ -0.25 $1,513.51 $1,513.00 0
12:41 PM $1,513.25 Up $0.60 $1,513.25 $1,512.67 0
12:40 PM $1,512.65 Up $0.56 $1,512.76 $1,512.09 0
12:39 PM $1,512.09 Up $1.01 $1,512.21 $1,510.90 0
12:38 PM $1,511.08 Up $0.18 $1,511.09 $1,510.60 0
12:37 PM $1,510.90 Up $0.07 $1,511.06 $1,510.58 0
12:36 PM $1,510.83 Down $ -0.66 $1,511.44 $1,510.80 0
12:35 PM $1,511.49 Up $0.37 $1,511.49 $1,510.53 0
12:34 PM $1,511.12 Up $0.32 $1,511.30 $1,510.80 0
12:33 PM $1,510.80 Up $0.53 $1,510.86 $1,510.13 0
12:32 PM $1,510.27 Down $ -0.46 $1,510.73 $1,510.08 0
12:31 PM $1,510.73 Down $ -0.27 $1,511.04 $1,510.43 0
12:30 PM $1,511.00 Down $ -0.73 $1,512.34 $1,511.00 0
12:29 PM $1,511.73 Up $0.72 $1,511.75 $1,510.99 0
12:28 PM $1,511.01 Up $0.78 $1,511.09 $1,510.18 0
12:27 PM $1,510.23 Down $ -0.97 $1,511.17 $1,510.20 0
12:26 PM $1,511.20 Down $ -0.99 $1,512.16 $1,510.95 0
12:25 PM $1,512.19 Down $ -0.45 $1,512.67 $1,512.06 0
12:24 PM $1,512.64 Up $0.08 $1,512.72 $1,512.27 0
12:23 PM $1,512.56 Up $0.22 $1,512.56 $1,511.99 0
12:22 PM $1,512.34 Up $0.44 $1,512.50 $1,511.20 0
12:21 PM $1,511.90 Down $ -0.40 $1,512.71 $1,511.90 0
12:20 PM $1,512.30 Down $ -0.06 $1,512.51 $1,511.97 0
12:19 PM $1,512.36 Down $ -1.29 $1,513.62 $1,511.89 0
12:18 PM $1,513.65 Down $ -0.22 $1,514.17 $1,513.65 0
12:17 PM $1,513.87 Down $ -0.68 $1,514.52 $1,513.84 0
12:16 PM $1,514.55 Down $ -0.07 $1,514.65 $1,514.36 0
12:15 PM $1,514.62 Down $ -0.46 $1,515.35 $1,514.62 0
12:14 PM $1,515.08 Up $0.87 $1,515.15 $1,514.17 0
12:13 PM $1,514.21 Down $ -0.03 $1,514.44 $1,514.08 0
12:12 PM $1,514.24 Up $0.32 $1,514.43 $1,513.90 0
12:11 PM $1,513.92 Up $0.29 $1,513.99 $1,513.60 0
12:10 PM $1,513.63 Down $ -0.44 $1,514.09 $1,513.49 0
12:09 PM $1,514.07 Up $1.01 $1,514.07 $1,513.01 0
12:08 PM $1,513.06 Up $0.63 $1,513.11 $1,512.44 0
12:07 PM $1,512.43 Up $0.11 $1,512.62 $1,512.18 0
12:06 PM $1,512.32 Up $0.75 $1,512.40 $1,511.59 0
12:05 PM $1,511.57 Up $0.70 $1,511.60 $1,510.67 0
12:04 PM $1,510.87 Up $0.42 $1,510.90 $1,510.42 0
12:03 PM $1,510.45 Up $0.25 $1,510.64 $1,510.17 0
12:02 PM $1,510.20 Up $0.56 $1,510.22 $1,509.46 0
12:01 PM $1,509.64 Up $0.55 $1,509.85 $1,509.07 0
12:00 PM $1,509.09 Up $0.85 $1,509.10 $1,508.23 0
11:59 AM $1,508.24 Down $ -1.15 $1,509.49 $1,508.22 0
11:58 AM $1,509.39 Down $ -0.50 $1,509.84 $1,509.18 0
11:57 AM $1,509.89 Up $0.40 $1,510.09 $1,509.50 0
11:56 AM $1,509.49 Up $0.29 $1,509.54 $1,508.93 0
11:55 AM $1,509.20 Down $ -0.43 $1,510.01 $1,509.19 0
11:54 AM $1,509.63 Down $ -0.34 $1,509.95 $1,509.51 0
11:53 AM $1,509.97 Down $ -0.08 $1,510.18 $1,509.93 0
11:52 AM $1,510.05 Up $0.44 $1,510.10 $1,509.55 0
11:51 AM $1,509.61 Up $0.07 $1,509.87 $1,509.27 0
11:50 AM $1,509.54 Up $0.69 $1,509.55 $1,508.85 0
11:49 AM $1,508.85 Down $ -0.56 $1,509.40 $1,508.69 0
11:48 AM $1,509.41 Up $0.35 $1,509.46 $1,508.90 0
11:47 AM $1,509.06 Down $ -0.96 $1,510.04 $1,508.90 0
11:46 AM $1,510.02 Down $ -0.54 $1,510.87 $1,509.94 0
11:45 AM $1,510.56 Up $0.32 $1,511.17 $1,510.27 0
11:44 AM $1,510.24 Down $ -0.52 $1,511.05 $1,510.18 0
11:43 AM $1,510.76 Down $ -1.49 $1,512.25 $1,510.66 0
11:42 AM $1,512.25 Down $ -1.09 $1,513.35 $1,512.20 0
11:41 AM $1,513.34 Down $ -0.46 $1,513.97 $1,513.34 0
11:40 AM $1,513.80 Up $1.19 $1,513.81 $1,512.61 0
11:39 AM $1,512.61 Down $ -0.27 $1,512.88 $1,512.51 0
11:38 AM $1,512.88 Down $ -0.53 $1,513.59 $1,512.75 0
11:37 AM $1,513.41 Down $ -0.04 $1,513.83 $1,513.32 0
11:36 AM $1,513.45 Down $ -1.18 $1,514.78 $1,513.42 0
11:35 AM $1,514.63 Down $ -0.08 $1,514.76 $1,514.17 0
11:34 AM $1,514.71 Up $1.09 $1,514.71 $1,513.64 0
11:33 AM $1,513.62 Down $ -0.08 $1,513.73 $1,513.20 0
11:32 AM $1,513.70 Up $0.83 $1,513.70 $1,512.88 0
11:31 AM $1,512.87 Down $ -0.15 $1,513.45 $1,512.61 0
11:30 AM $1,513.02 Down $ -0.60 $1,513.93 $1,512.86 0
11:29 AM $1,513.62 Down $ -1.17 $1,514.71 $1,513.58 0
11:28 AM $1,514.79 Up $0.51 $1,515.09 $1,513.72 0
11:27 AM $1,514.28 Down $ -0.64 $1,515.25 $1,514.09 0
11:26 AM $1,514.92 Down $ -1.01 $1,515.91 $1,514.76 0
11:25 AM $1,515.93 Up $1.43 $1,515.93 $1,514.49 0
11:24 AM $1,514.50 Down $ -0.26 $1,515.07 $1,514.49 0
11:23 AM $1,514.76 Up $0.38 $1,514.78 $1,514.32 0
11:22 AM $1,514.38 Up $0.44 $1,514.57 $1,513.94 0
11:21 AM $1,513.94 Down $ -0.43 $1,514.39 $1,513.79 0
11:20 AM $1,514.37 Down $ -0.70 $1,515.06 $1,514.26 0
11:19 AM $1,515.07 Up $0.07 $1,515.10 $1,514.72 0
11:18 AM $1,515.00 Up $0.67 $1,515.13 $1,514.38 0
11:17 AM $1,514.33 Up $1.04 $1,514.33 $1,513.24 0
11:16 AM $1,513.29 Up $0.00 $1,514.13 $1,513.25 0
11:15 AM $1,513.29 Up $1.00 $1,513.32 $1,512.24 0
11:14 AM $1,512.29 Up $0.23 $1,512.29 $1,511.78 0
11:13 AM $1,512.06 Down $ -0.94 $1,512.94 $1,511.86 0
11:12 AM $1,513.00 Up $1.53 $1,513.31 $1,511.04 0
11:11 AM $1,511.47 Up $0.86 $1,511.56 $1,510.53 0
11:10 AM $1,510.61 Up $0.53 $1,510.75 $1,509.27 0
11:09 AM $1,510.08 Up $0.27 $1,510.73 $1,509.84 0
11:08 AM $1,509.81 Up $0.04 $1,509.98 $1,509.34 0
11:07 AM $1,509.77 Up $0.28 $1,509.77 $1,508.92 0
11:06 AM $1,509.49 Down $ -0.19 $1,510.44 $1,509.46 0
11:05 AM $1,509.68 Up $0.88 $1,509.69 $1,508.54 0
11:04 AM $1,508.80 Down $ -0.21 $1,509.32 $1,508.54 0
11:03 AM $1,509.01 Down $ -0.10 $1,509.51 $1,508.97 0
11:02 AM $1,509.11 Down $ -0.30 $1,510.40 $1,509.11 0
11:01 AM $1,509.41 Down $ -1.32 $1,511.71 $1,509.41 0
11:00 AM $1,510.73 Up $0.17 $1,511.32 $1,509.81 0
10:59 AM $1,510.56 Down $ -0.35 $1,511.48 $1,510.23 0
10:58 AM $1,510.91 Up $0.21 $1,511.06 $1,510.56 0
10:57 AM $1,510.70 Up $0.02 $1,510.80 $1,509.95 0
10:56 AM $1,510.68 Up $0.23 $1,511.03 $1,509.86 0
10:55 AM $1,510.45 Down $ -1.71 $1,512.21 $1,510.30 0
10:54 AM $1,512.16 Up $1.63 $1,512.69 $1,510.51 0
10:53 AM $1,510.53 Up $1.22 $1,510.65 $1,509.20 0
10:52 AM $1,509.31 Down $ -1.03 $1,511.16 $1,509.17 0
10:51 AM $1,510.34 Up $1.17 $1,510.57 $1,509.16 0
10:50 AM $1,509.17 Down $ -0.20 $1,509.87 $1,508.98 0
10:49 AM $1,509.37 Down $ -0.57 $1,510.02 $1,508.84 0
10:48 AM $1,509.94 Down $ -0.49 $1,510.86 $1,509.48 0
10:47 AM $1,510.43 Down $ -1.21 $1,511.51 $1,510.09 0
10:46 AM $1,511.64 Down $ -0.61 $1,512.10 $1,511.11 0
10:45 AM $1,512.25 Up $0.94 $1,512.25 $1,510.98 0
10:44 AM $1,511.31 Up $0.27 $1,511.44 $1,510.70 0
10:43 AM $1,511.04 Up $1.23 $1,511.04 $1,508.91 0
10:42 AM $1,509.81 Up $0.33 $1,510.03 $1,509.19 0
10:41 AM $1,509.48 Down $ -1.36 $1,510.84 $1,509.44 0
10:40 AM $1,510.84 Down $ -0.11 $1,512.81 $1,510.79 0
10:39 AM $1,510.95 Up $3.51 $1,510.95 $1,507.25 0
10:38 AM $1,507.44 Up $0.59 $1,507.93 $1,506.86 0
10:37 AM $1,506.85 Down $ -0.47 $1,507.40 $1,506.83 0
10:36 AM $1,507.32 Down $ -0.59 $1,507.85 $1,506.98 0
10:35 AM $1,507.91 Down $ -0.08 $1,507.94 $1,506.59 0
10:34 AM $1,507.99 Up $0.65 $1,509.09 $1,507.38 0
10:33 AM $1,507.34 Up $0.80 $1,507.84 $1,506.57 0
10:32 AM $1,506.54 Up $0.45 $1,506.63 $1,506.09 0
10:31 AM $1,506.09 Down $ -0.73 $1,506.87 $1,505.92 0
10:30 AM $1,506.82 Down $ -0.41 $1,507.80 $1,506.72 0
10:29 AM $1,507.23 Down $ -0.48 $1,507.82 $1,506.82 0
10:28 AM $1,507.71 Up $0.19 $1,508.05 $1,507.43 0
10:27 AM $1,507.52 Up $1.40 $1,507.52 $1,506.25 0
10:26 AM $1,506.12 Up $0.11 $1,506.59 $1,505.80 0
10:25 AM $1,506.01 Up $0.03 $1,506.82 $1,505.54 0
10:24 AM $1,505.98 Down $ -0.62 $1,507.41 $1,505.98 0
10:23 AM $1,506.60 Up $0.76 $1,507.13 $1,505.64 0
10:22 AM $1,505.84 Up $1.99 $1,506.04 $1,503.84 0
10:21 AM $1,503.85 Up $1.30 $1,503.85 $1,502.51 0
10:20 AM $1,502.55 Up $1.13 $1,502.75 $1,501.35 0
10:19 AM $1,501.42 Up $0.56 $1,501.80 $1,500.66 0
10:18 AM $1,500.86 Up $0.39 $1,500.97 $1,499.85 0
10:17 AM $1,500.47 Up $0.15 $1,500.47 $1,499.70 0
10:16 AM $1,500.32 Up $1.11 $1,500.41 $1,499.14 0
10:15 AM $1,499.21 Up $1.83 $1,499.48 $1,496.46 0
10:14 AM $1,497.38 Down $ -0.11 $1,497.58 $1,495.99 0
10:13 AM $1,497.49 Up $1.64 $1,497.56 $1,495.85 0
10:12 AM $1,495.85 Down $ -4.70 $1,501.08 $1,495.85 0
10:11 AM $1,500.55 Down $ -0.84 $1,501.32 $1,500.30 0
10:10 AM $1,501.39 Down $ -0.85 $1,502.39 $1,500.72 0
10:09 AM $1,502.24 Up $0.05 $1,502.28 $1,501.14 0
10:08 AM $1,502.19 Down $ -1.95 $1,504.19 $1,502.19 0
10:07 AM $1,504.14 Up $0.18 $1,504.96 $1,503.95 0
10:06 AM $1,503.96 Down $ -0.75 $1,504.69 $1,503.59 0
10:05 AM $1,504.71 Down $ -0.39 $1,505.74 $1,504.62 0
10:04 AM $1,505.10 Up $0.28 $1,505.48 $1,504.27 0
10:03 AM $1,504.82 Up $1.22 $1,505.04 $1,503.71 0
10:02 AM $1,503.60 Down $ -0.08 $1,504.46 $1,502.88 0
10:01 AM $1,503.68 Down $ -0.25 $1,504.00 $1,503.32 0
10:00 AM $1,503.93 Down $ -0.11 $1,505.10 $1,503.74 0
09:59 AM $1,504.04 Up $0.18 $1,504.05 $1,503.27 0
09:58 AM $1,503.86 Up $1.54 $1,503.91 $1,502.30 0
09:57 AM $1,502.32 Up $2.02 $1,502.35 $1,499.52 0
09:56 AM $1,500.30 Down $ -0.63 $1,500.99 $1,499.44 0
09:55 AM $1,500.93 Down $ -0.27 $1,502.70 $1,500.93 0
09:54 AM $1,501.20 Down $ -1.15 $1,502.18 $1,500.77 0
09:53 AM $1,502.35 Down $ -0.15 $1,503.25 $1,502.11 0
09:52 AM $1,502.50 Up $1.19 $1,503.06 $1,501.36 0
09:51 AM $1,501.31 Up $2.30 $1,501.46 $1,498.97 0
09:50 AM $1,499.01 Down $ -1.33 $1,500.40 $1,498.52 0
09:49 AM $1,500.34 Up $0.49 $1,501.47 $1,499.96 0
09:48 AM $1,499.85 Up $0.26 $1,500.24 $1,499.09 0
09:47 AM $1,499.59 Down $ -2.25 $1,502.61 $1,499.44 0
09:46 AM $1,501.84 Down $ -0.53 $1,503.26 $1,501.68 0
09:45 AM $1,502.37 Down $ -0.66 $1,503.17 $1,501.51 0
09:44 AM $1,503.03 Down $ -1.00 $1,504.17 $1,502.82 0
09:43 AM $1,504.03 Down $ -1.13 $1,505.30 $1,503.63 0
09:42 AM $1,505.16 Up $1.15 $1,505.77 $1,503.37 0
09:41 AM $1,504.01 Up $1.39 $1,504.66 $1,502.57 0
09:40 AM $1,502.62 Up $1.83 $1,503.53 $1,500.65 0
09:39 AM $1,500.79 Up $1.88 $1,500.88 $1,498.98 0
09:38 AM $1,498.91 Down $ -0.60 $1,500.01 $1,498.91 0
09:37 AM $1,499.51 Down $ -1.00 $1,500.58 $1,499.30 0
09:36 AM $1,500.51 Down $ -1.67 $1,503.65 $1,499.97 0
09:35 AM $1,502.18 Up $0.80 $1,502.67 $1,500.39 0
09:34 AM $1,501.38 Down $ -1.18 $1,502.77 $1,500.80 0
09:33 AM $1,502.56 Down $ -0.56 $1,503.90 $1,501.59 0
09:32 AM $1,503.12 Down $ -0.14 $1,503.48 $1,501.05 0
09:31 AM $1,503.26 Up $1.49 $1,503.64 $1,501.36 0
09:30 AM $1,501.77 Down $ -2.73 $1,502.91 $1,500.60 0
Previous close $1,504.50

One month history

Date Closing Opening High Low Volume
25-09-2020 $1,529.00 $1,514.25 $1,532.90 $1,513.08 0
24-09-2020 $1,504.50 $1,512.23 $1,519.60 $1,496.45 0
23-09-2020 $1,499.69 $1,528.10 $1,528.24 $1,497.28 0
22-09-2020 $1,538.48 $1,523.05 $1,540.85 $1,522.60 0
21-09-2020 $1,519.40 $1,499.19 $1,519.69 $1,494.74 0
18-09-2020 $1,530.58 $1,530.09 $1,533.77 $1,516.60 0
17-09-2020 $1,548.53 $1,541.54 $1,549.08 $1,534.35 0
16-09-2020 $1,563.88 $1,576.28 $1,585.34 $1,563.40 0
15-09-2020 $1,576.91 $1,583.63 $1,584.76 $1,570.15 0
14-09-2020 $1,567.06 $1,572.88 $1,574.13 $1,563.27 0
11-09-2020 $1,549.92 $1,544.50 $1,555.62 $1,534.78 0
10-09-2020 $1,551.03 $1,574.36 $1,578.68 $1,545.67 0
09-09-2020 $1,580.87 $1,588.96 $1,593.89 $1,580.01 0
08-09-2020 $1,546.90 $1,565.72 $1,569.39 $1,545.47 0
04-09-2020 $1,596.10 $1,585.20 $1,610.29 $1,572.13 0
03-09-2020 $1,611.41 $1,612.86 $1,619.42 $1,597.60 0
02-09-2020 $1,675.67 $1,664.91 $1,678.91 $1,663.77 0
01-09-2020 $1,653.67 $1,647.73 $1,654.54 $1,646.13 0
31-08-2020 $1,638.94 $1,642.52 $1,646.60 $1,637.77 0
28-08-2020 $1,640.78 $1,637.63 $1,642.08 $1,632.28 0
27-08-2020 $1,630.46 $1,624.37 $1,637.47 $1,622.51 0
26-08-2020 $1,629.28 $1,623.01 $1,630.26 $1,620.97 0
25-08-2020 $1,604.88 $1,599.58 $1,605.30 $1,598.40 0
24-08-2020 $1,597.89 $1,593.37 $1,598.36 $1,589.22 0
21-08-2020 $1,582.16 $1,578.71 $1,584.07 $1,577.29 0
20-08-2020 $1,573.73 $1,567.06 $1,576.16 $1,566.24 0
19-08-2020 $1,563.03 $1,573.82 $1,575.07 $1,560.77 0
18-08-2020 $1,569.45 $1,568.52 $1,571.40 $1,567.51 0
17-08-2020 $1,561.28 $1,562.83 $1,563.62 $1,560.92 0
14-08-2020 $1,557.29 $1,557.73 $1,559.13 $1,551.97 0
Graphs are not available, please refer to the detailed table
Back to top