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