Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,217.96 Up 13.16 (1.08 %)

Delayed : 2019/02/15 16:58:46

  • Previous close $1,204.80
  • Opening $1,211.16
  • Price Ask $1,212.68
  • Price Bid $1,212.68
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,217.97
  • Today Low $1,211.16
  • 52 Weeks High $1,309.73
  • 52 Weeks Low $1,041.66
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,217.95 Down $ -0.02 $1,217.97 $1,217.94 0
03:59 PM $1,217.97 Up $0.77 $1,217.97 $1,216.99 0
03:58 PM $1,217.20 Up $0.14 $1,217.39 $1,217.01 0
03:57 PM $1,217.06 Down $ -0.10 $1,217.32 $1,217.03 0
03:56 PM $1,217.16 Up $0.47 $1,217.24 $1,216.68 0
03:55 PM $1,216.69 Up $0.50 $1,216.84 $1,216.52 0
03:54 PM $1,216.19 Down $ -0.02 $1,216.22 $1,216.01 0
03:53 PM $1,216.21 Up $0.31 $1,216.25 $1,215.88 0
03:52 PM $1,215.90 Down $ -0.22 $1,216.13 $1,215.84 0
03:51 PM $1,216.12 Down $ -0.30 $1,216.85 $1,216.11 0
03:50 PM $1,216.42 Down $ -0.85 $1,217.21 $1,216.42 0
03:49 PM $1,217.27 Up $0.07 $1,217.34 $1,217.14 0
03:48 PM $1,217.20 Down $ -0.11 $1,217.34 $1,217.06 0
03:47 PM $1,217.31 Down $ -0.18 $1,217.63 $1,217.31 0
03:46 PM $1,217.49 Up $0.45 $1,217.58 $1,217.03 0
03:45 PM $1,217.04 Up $0.39 $1,217.18 $1,216.75 0
03:44 PM $1,216.65 Up $0.16 $1,216.74 $1,216.39 0
03:43 PM $1,216.49 Down $ -0.08 $1,216.58 $1,216.34 0
03:42 PM $1,216.57 Up $0.58 $1,216.57 $1,215.99 0
03:41 PM $1,215.99 Up $0.18 $1,216.03 $1,215.80 0
03:40 PM $1,215.81 Up $0.00 $1,215.96 $1,215.73 0
03:39 PM $1,215.81 Up $0.15 $1,215.89 $1,215.65 0
03:38 PM $1,215.66 Up $0.29 $1,215.66 $1,215.31 0
03:37 PM $1,215.37 Up $0.12 $1,215.38 $1,215.29 0
03:36 PM $1,215.25 Up $0.02 $1,215.27 $1,215.20 0
03:35 PM $1,215.23 Up $0.01 $1,215.54 $1,215.23 0
03:34 PM $1,215.22 Up $0.10 $1,215.29 $1,215.14 0
03:33 PM $1,215.12 Down $ -0.05 $1,215.26 $1,215.11 0
03:32 PM $1,215.17 Up $0.36 $1,215.29 $1,214.82 0
03:31 PM $1,214.81 Up $0.32 $1,214.81 $1,214.48 0
03:30 PM $1,214.49 Down $ -0.16 $1,214.66 $1,214.42 0
03:29 PM $1,214.65 Up $0.03 $1,214.68 $1,214.57 0
03:28 PM $1,214.62 Down $ -0.09 $1,214.78 $1,214.62 0
03:27 PM $1,214.71 Up $0.17 $1,214.72 $1,214.47 0
03:26 PM $1,214.54 Down $ -0.12 $1,214.67 $1,214.54 0
03:25 PM $1,214.66 Up $0.06 $1,214.71 $1,214.55 0
03:24 PM $1,214.60 Down $ -0.09 $1,214.69 $1,214.51 0
03:23 PM $1,214.69 Up $0.20 $1,214.70 $1,214.49 0
03:22 PM $1,214.49 Up $0.28 $1,214.49 $1,214.12 0
03:21 PM $1,214.21 Down $ -0.15 $1,214.45 $1,214.20 0
03:20 PM $1,214.36 Up $0.02 $1,214.47 $1,214.30 0
03:19 PM $1,214.34 Down $ -0.05 $1,214.48 $1,214.28 0
03:18 PM $1,214.39 Up $0.13 $1,214.41 $1,214.24 0
03:17 PM $1,214.26 Down $ -0.16 $1,214.44 $1,214.25 0
03:16 PM $1,214.42 Down $ -0.06 $1,214.51 $1,214.30 0
03:15 PM $1,214.48 Down $ -0.40 $1,214.93 $1,214.48 0
03:14 PM $1,214.88 Down $ -0.04 $1,215.03 $1,214.88 0
03:13 PM $1,214.92 Down $ -0.06 $1,214.99 $1,214.85 0
03:12 PM $1,214.98 Down $ -0.11 $1,215.09 $1,214.98 0
03:11 PM $1,215.09 Down $ -0.22 $1,215.30 $1,214.99 0
03:10 PM $1,215.31 Down $ -0.01 $1,215.35 $1,215.26 0
03:09 PM $1,215.32 Down $ -0.15 $1,215.49 $1,215.27 0
03:08 PM $1,215.47 Down $ -0.02 $1,215.49 $1,215.41 0
03:07 PM $1,215.49 Down $ -0.12 $1,215.61 $1,215.42 0
03:06 PM $1,215.61 Up $0.06 $1,215.63 $1,215.53 0
03:05 PM $1,215.55 Down $ -0.12 $1,215.77 $1,215.50 0
03:04 PM $1,215.67 Up $0.14 $1,215.68 $1,215.50 0
03:03 PM $1,215.53 Down $ -0.15 $1,215.76 $1,215.39 0
03:02 PM $1,215.68 Up $0.14 $1,215.70 $1,215.53 0
03:01 PM $1,215.54 Up $0.18 $1,215.58 $1,215.35 0
03:00 PM $1,215.36 Down $ -0.68 $1,215.90 $1,215.29 0
02:59 PM $1,216.04 Up $0.43 $1,216.31 $1,215.61 0
02:58 PM $1,215.61 Up $0.20 $1,215.65 $1,215.42 0
02:57 PM $1,215.41 Down $ -0.26 $1,215.66 $1,215.36 0
02:56 PM $1,215.67 Down $ -0.16 $1,215.83 $1,215.44 0
02:55 PM $1,215.83 Up $0.18 $1,215.91 $1,215.64 0
02:54 PM $1,215.65 Down $ -0.03 $1,215.74 $1,215.63 0
02:53 PM $1,215.68 Up $0.07 $1,215.68 $1,215.56 0
02:52 PM $1,215.61 Up $0.07 $1,215.62 $1,215.52 0
02:51 PM $1,215.54 Down $ -0.30 $1,215.88 $1,215.53 0
02:50 PM $1,215.84 Up $0.10 $1,215.98 $1,215.73 0
02:49 PM $1,215.74 Down $ -0.07 $1,215.89 $1,215.71 0
02:48 PM $1,215.81 Up $0.06 $1,215.90 $1,215.73 0
02:47 PM $1,215.75 Up $0.09 $1,215.76 $1,215.53 0
02:46 PM $1,215.66 Up $0.05 $1,215.75 $1,215.60 0
02:45 PM $1,215.61 Up $0.02 $1,215.61 $1,215.50 0
02:44 PM $1,215.59 Up $0.16 $1,215.63 $1,215.44 0
02:43 PM $1,215.43 Down $ -0.17 $1,215.67 $1,215.38 0
02:42 PM $1,215.60 Up $0.32 $1,215.60 $1,215.28 0
02:41 PM $1,215.28 Down $ -0.09 $1,215.37 $1,215.23 0
02:40 PM $1,215.37 Up $0.02 $1,215.37 $1,215.23 0
02:39 PM $1,215.35 Up $0.02 $1,215.51 $1,215.32 0
02:38 PM $1,215.33 Up $0.12 $1,215.34 $1,215.21 0
02:37 PM $1,215.21 Up $0.11 $1,215.30 $1,215.09 0
02:36 PM $1,215.10 Up $0.33 $1,215.12 $1,214.69 0
02:35 PM $1,214.77 Down $ -0.08 $1,214.84 $1,214.73 0
02:34 PM $1,214.85 Up $0.22 $1,214.87 $1,214.58 0
02:33 PM $1,214.63 Down $ -0.16 $1,214.81 $1,214.63 0
02:32 PM $1,214.79 Up $0.09 $1,214.88 $1,214.66 0
02:31 PM $1,214.70 Down $ -0.08 $1,214.89 $1,214.69 0
02:30 PM $1,214.78 Up $0.20 $1,214.78 $1,214.59 0
02:29 PM $1,214.58 Down $ -0.19 $1,214.77 $1,214.33 0
02:28 PM $1,214.77 Up $0.00 $1,214.87 $1,214.74 0
02:27 PM $1,214.77 Down $ -0.11 $1,214.90 $1,214.67 0
02:26 PM $1,214.88 Up $0.20 $1,214.88 $1,214.69 0
02:25 PM $1,214.68 Down $ -0.44 $1,215.11 $1,214.67 0
02:24 PM $1,215.12 Up $0.21 $1,215.12 $1,214.90 0
02:23 PM $1,214.91 Up $0.04 $1,214.93 $1,214.82 0
02:22 PM $1,214.87 Up $0.03 $1,214.88 $1,214.70 0
02:21 PM $1,214.84 Down $ -0.12 $1,215.04 $1,214.82 0
02:20 PM $1,214.96 Down $ -0.03 $1,215.05 $1,214.91 0
02:19 PM $1,214.99 Down $ -0.15 $1,215.14 $1,214.98 0
02:18 PM $1,215.14 Up $0.27 $1,215.24 $1,214.88 0
02:17 PM $1,214.87 Up $0.11 $1,214.95 $1,214.77 0
02:16 PM $1,214.76 Up $0.30 $1,214.77 $1,214.46 0
02:15 PM $1,214.46 Down $ -0.03 $1,214.61 $1,214.46 0
02:14 PM $1,214.49 Up $0.07 $1,214.54 $1,214.41 0
02:13 PM $1,214.42 Down $ -0.02 $1,214.44 $1,214.31 0
02:12 PM $1,214.44 Down $ -0.35 $1,214.78 $1,214.43 0
02:11 PM $1,214.79 Down $ -0.03 $1,214.93 $1,214.76 0
02:10 PM $1,214.82 Up $0.06 $1,214.86 $1,214.75 0
02:09 PM $1,214.76 Down $ -0.09 $1,214.89 $1,214.75 0
02:08 PM $1,214.85 Up $0.06 $1,214.99 $1,214.77 0
02:07 PM $1,214.79 Down $ -0.03 $1,214.82 $1,214.75 0
02:06 PM $1,214.82 Up $0.09 $1,214.84 $1,214.70 0
02:05 PM $1,214.73 Up $0.10 $1,214.73 $1,214.60 0
02:04 PM $1,214.63 Down $ -0.04 $1,214.77 $1,214.62 0
02:03 PM $1,214.67 Up $0.18 $1,214.67 $1,214.46 0
02:02 PM $1,214.49 Down $ -0.25 $1,214.75 $1,214.43 0
02:01 PM $1,214.74 Up $0.18 $1,214.76 $1,214.47 0
02:00 PM $1,214.56 Up $0.68 $1,214.56 $1,213.89 0
01:59 PM $1,213.88 Down $ -0.08 $1,213.97 $1,213.88 0
01:58 PM $1,213.96 Down $ -0.02 $1,214.05 $1,213.89 0
01:57 PM $1,213.98 Down $ -0.10 $1,214.08 $1,213.98 0
01:56 PM $1,214.08 Down $ -0.03 $1,214.15 $1,214.07 0
01:55 PM $1,214.11 Down $ -0.38 $1,214.49 $1,214.11 0
01:54 PM $1,214.49 Up $0.35 $1,214.50 $1,214.09 0
01:53 PM $1,214.14 Up $0.09 $1,214.17 $1,214.05 0
01:52 PM $1,214.05 Up $0.06 $1,214.18 $1,213.98 0
01:51 PM $1,213.99 Up $0.17 $1,214.08 $1,213.82 0
01:50 PM $1,213.82 Up $0.04 $1,213.89 $1,213.75 0
01:49 PM $1,213.78 Up $0.15 $1,213.79 $1,213.61 0
01:48 PM $1,213.63 Down $ -0.21 $1,213.84 $1,213.62 0
01:47 PM $1,213.84 Up $0.09 $1,213.90 $1,213.76 0
01:46 PM $1,213.75 Up $0.22 $1,213.78 $1,213.53 0
01:45 PM $1,213.53 Up $0.07 $1,213.54 $1,213.40 0
01:44 PM $1,213.46 Down $ -0.20 $1,213.68 $1,213.44 0
01:43 PM $1,213.66 Up $0.28 $1,213.69 $1,213.34 0
01:42 PM $1,213.38 Down $ -0.36 $1,213.72 $1,213.38 0
01:41 PM $1,213.74 Up $0.05 $1,213.79 $1,213.71 0
01:40 PM $1,213.69 Up $0.12 $1,213.69 $1,213.56 0
01:39 PM $1,213.57 Up $0.08 $1,213.57 $1,213.49 0
01:38 PM $1,213.49 Down $ -0.10 $1,213.73 $1,213.49 0
01:37 PM $1,213.59 Up $0.13 $1,213.61 $1,213.44 0
01:36 PM $1,213.46 Down $ -0.08 $1,213.60 $1,213.44 0
01:35 PM $1,213.54 Up $0.11 $1,213.57 $1,213.43 0
01:34 PM $1,213.43 Up $0.12 $1,213.46 $1,213.31 0
01:33 PM $1,213.31 Down $ -0.11 $1,213.40 $1,213.24 0
01:32 PM $1,213.42 Up $0.06 $1,213.47 $1,213.36 0
01:31 PM $1,213.36 Up $0.00 $1,213.40 $1,213.30 0
01:30 PM $1,213.36 Up $0.31 $1,213.36 $1,212.94 0
01:29 PM $1,213.05 Up $0.08 $1,213.13 $1,212.98 0
01:28 PM $1,212.97 Down $ -0.44 $1,213.42 $1,212.96 0
01:27 PM $1,213.41 Down $ -0.33 $1,213.76 $1,213.41 0
01:26 PM $1,213.74 Down $ -0.09 $1,213.88 $1,213.73 0
01:25 PM $1,213.83 Up $0.07 $1,213.87 $1,213.70 0
01:24 PM $1,213.76 Up $0.12 $1,213.81 $1,213.63 0
01:23 PM $1,213.64 Up $0.11 $1,213.84 $1,213.54 0
01:22 PM $1,213.53 Down $ -0.09 $1,213.66 $1,213.53 0
01:21 PM $1,213.62 Up $0.05 $1,213.65 $1,213.55 0
01:20 PM $1,213.57 Down $ -0.03 $1,213.66 $1,213.51 0
01:19 PM $1,213.60 Down $ -0.14 $1,213.77 $1,213.59 0
01:18 PM $1,213.74 Down $ -0.07 $1,213.99 $1,213.74 0
01:17 PM $1,213.81 Up $0.00 $1,213.81 $1,213.70 0
01:16 PM $1,213.81 Up $0.15 $1,213.84 $1,213.66 0
01:15 PM $1,213.66 Up $0.18 $1,213.70 $1,213.47 0
01:14 PM $1,213.48 Down $ -0.12 $1,213.62 $1,213.42 0
01:13 PM $1,213.60 Down $ -0.17 $1,213.82 $1,213.60 0
01:12 PM $1,213.77 Up $0.08 $1,213.80 $1,213.54 0
01:11 PM $1,213.69 Up $0.14 $1,213.73 $1,213.45 0
01:10 PM $1,213.55 Down $ -0.10 $1,213.66 $1,213.47 0
01:09 PM $1,213.65 Down $ -0.04 $1,213.88 $1,213.62 0
01:08 PM $1,213.69 Down $ -0.15 $1,213.90 $1,213.55 0
01:07 PM $1,213.84 Down $ -0.17 $1,213.98 $1,213.83 0
01:06 PM $1,214.01 Down $ -0.22 $1,214.23 $1,213.96 0
01:05 PM $1,214.23 Down $ -0.26 $1,214.51 $1,214.08 0
01:04 PM $1,214.49 Down $ -0.25 $1,214.74 $1,214.41 0
01:03 PM $1,214.74 Up $0.14 $1,214.79 $1,214.52 0
01:02 PM $1,214.60 Down $ -0.10 $1,214.74 $1,214.59 0
01:01 PM $1,214.70 Up $0.07 $1,214.83 $1,214.64 0
01:00 PM $1,214.63 Up $0.30 $1,214.69 $1,214.17 0
12:59 PM $1,214.33 Up $0.08 $1,214.44 $1,214.25 0
12:58 PM $1,214.25 Down $ -0.13 $1,214.41 $1,214.24 0
12:57 PM $1,214.38 Down $ -0.12 $1,214.56 $1,214.37 0
12:56 PM $1,214.50 Up $0.02 $1,214.64 $1,214.48 0
12:55 PM $1,214.48 Up $0.16 $1,214.56 $1,214.32 0
12:54 PM $1,214.32 Up $0.05 $1,214.32 $1,214.17 0
12:53 PM $1,214.27 Down $ -0.06 $1,214.38 $1,214.20 0
12:52 PM $1,214.33 Down $ -0.05 $1,214.48 $1,214.33 0
12:51 PM $1,214.38 Down $ -0.08 $1,214.52 $1,214.29 0
12:50 PM $1,214.46 Down $ -0.35 $1,214.80 $1,214.41 0
12:49 PM $1,214.81 Down $ -0.10 $1,214.94 $1,214.76 0
12:48 PM $1,214.91 Up $0.05 $1,214.91 $1,214.78 0
12:47 PM $1,214.86 Up $0.19 $1,214.91 $1,214.64 0
12:46 PM $1,214.67 Down $ -0.36 $1,214.98 $1,214.67 0
12:45 PM $1,215.03 Down $ -0.32 $1,215.53 $1,215.03 0
12:44 PM $1,215.35 Up $0.04 $1,215.41 $1,215.24 0
12:43 PM $1,215.31 Up $0.05 $1,215.32 $1,215.07 0
12:42 PM $1,215.26 Up $0.04 $1,215.28 $1,215.12 0
12:41 PM $1,215.22 Up $0.18 $1,215.25 $1,215.04 0
12:40 PM $1,215.04 Down $ -0.04 $1,215.16 $1,214.96 0
12:39 PM $1,215.08 Up $0.12 $1,215.10 $1,214.97 0
12:38 PM $1,214.96 Up $0.01 $1,215.00 $1,214.82 0
12:37 PM $1,214.95 Down $ -0.17 $1,215.15 $1,214.95 0
12:36 PM $1,215.12 Up $0.28 $1,215.16 $1,214.78 0
12:35 PM $1,214.84 Up $0.00 $1,214.87 $1,214.72 0
12:34 PM $1,214.84 Up $0.19 $1,214.84 $1,214.62 0
12:33 PM $1,214.65 Down $ -0.40 $1,215.09 $1,214.63 0
12:32 PM $1,215.05 Down $ -0.01 $1,215.14 $1,215.02 0
12:31 PM $1,215.06 Down $ -0.26 $1,215.41 $1,215.05 0
12:30 PM $1,215.32 Up $0.22 $1,215.32 $1,215.03 0
12:29 PM $1,215.10 Down $ -0.43 $1,215.59 $1,215.09 0
12:28 PM $1,215.53 Up $0.15 $1,215.53 $1,215.37 0
12:27 PM $1,215.38 Up $0.23 $1,215.41 $1,215.17 0
12:26 PM $1,215.15 Up $0.06 $1,215.29 $1,215.01 0
12:25 PM $1,215.09 Up $0.28 $1,215.12 $1,214.80 0
12:24 PM $1,214.81 Down $ -0.18 $1,215.00 $1,214.79 0
12:23 PM $1,214.99 Down $ -0.29 $1,215.28 $1,214.99 0
12:22 PM $1,215.28 Up $0.03 $1,215.33 $1,215.24 0
12:21 PM $1,215.25 Up $0.12 $1,215.27 $1,214.96 0
12:20 PM $1,215.13 Down $ -0.23 $1,215.38 $1,215.11 0
12:19 PM $1,215.36 Down $ -0.05 $1,215.45 $1,215.17 0
12:18 PM $1,215.41 Down $ -0.21 $1,215.63 $1,215.41 0
12:17 PM $1,215.62 Up $0.16 $1,215.70 $1,215.41 0
12:16 PM $1,215.46 Down $ -0.01 $1,215.53 $1,215.37 0
12:15 PM $1,215.47 Up $0.08 $1,215.69 $1,215.37 0
12:14 PM $1,215.39 Down $ -0.01 $1,215.48 $1,215.31 0
12:13 PM $1,215.40 Up $0.11 $1,215.55 $1,215.33 0
12:12 PM $1,215.29 Up $0.08 $1,215.57 $1,215.17 0
12:11 PM $1,215.21 Up $0.21 $1,215.23 $1,214.96 0
12:10 PM $1,215.00 Up $0.10 $1,215.05 $1,214.77 0
12:09 PM $1,214.90 Up $0.22 $1,214.96 $1,214.66 0
12:08 PM $1,214.68 Up $0.20 $1,214.73 $1,214.27 0
12:07 PM $1,214.48 Up $0.41 $1,214.54 $1,214.08 0
12:06 PM $1,214.07 Down $ -0.20 $1,214.27 $1,214.06 0
12:05 PM $1,214.27 Up $0.03 $1,214.27 $1,214.07 0
12:04 PM $1,214.24 Up $0.03 $1,214.37 $1,214.19 0
12:03 PM $1,214.21 Down $ -0.03 $1,214.30 $1,214.08 0
12:02 PM $1,214.24 Down $ -0.23 $1,214.54 $1,214.18 0
12:01 PM $1,214.47 Down $ -0.52 $1,215.00 $1,214.38 0
12:00 PM $1,214.99 Up $0.27 $1,215.03 $1,214.71 0
11:59 AM $1,214.72 Down $ -0.38 $1,215.10 $1,214.62 0
11:58 AM $1,215.10 Up $0.35 $1,215.10 $1,214.73 0
11:57 AM $1,214.75 Up $0.00 $1,214.88 $1,214.72 0
11:56 AM $1,214.75 Down $ -0.20 $1,215.07 $1,214.75 0
11:55 AM $1,214.95 Down $ -0.01 $1,215.06 $1,214.87 0
11:54 AM $1,214.96 Up $0.29 $1,215.06 $1,214.63 0
11:53 AM $1,214.67 Down $ -0.04 $1,214.73 $1,214.56 0
11:52 AM $1,214.71 Up $0.59 $1,214.75 $1,214.12 0
11:51 AM $1,214.12 Up $0.28 $1,214.12 $1,213.67 0
11:50 AM $1,213.84 Down $ -0.17 $1,214.12 $1,213.83 0
11:49 AM $1,214.01 Down $ -0.17 $1,214.21 $1,213.89 0
11:48 AM $1,214.18 Up $0.58 $1,214.18 $1,213.57 0
11:47 AM $1,213.60 Up $0.28 $1,213.60 $1,213.23 0
11:46 AM $1,213.32 Up $0.08 $1,213.41 $1,213.09 0
11:45 AM $1,213.24 Down $ -0.29 $1,213.82 $1,213.20 0
11:44 AM $1,213.53 Up $0.02 $1,213.70 $1,213.34 0
11:43 AM $1,213.51 Down $ -0.27 $1,213.75 $1,213.46 0
11:42 AM $1,213.78 Down $ -0.58 $1,214.35 $1,213.78 0
11:41 AM $1,214.36 Up $0.05 $1,214.37 $1,214.14 0
11:40 AM $1,214.31 Up $0.39 $1,214.40 $1,213.97 0
11:39 AM $1,213.92 Up $0.12 $1,214.09 $1,213.80 0
11:38 AM $1,213.80 Up $0.54 $1,213.81 $1,213.27 0
11:37 AM $1,213.26 Down $ -0.44 $1,213.76 $1,213.14 0
11:36 AM $1,213.70 Down $ -0.39 $1,214.10 $1,213.69 0
11:35 AM $1,214.09 Down $ -0.15 $1,214.29 $1,214.09 0
11:34 AM $1,214.24 Up $0.25 $1,214.24 $1,214.01 0
11:33 AM $1,213.99 Down $ -0.25 $1,214.35 $1,213.96 0
11:32 AM $1,214.24 Up $0.01 $1,214.39 $1,214.17 0
11:31 AM $1,214.23 Down $ -0.11 $1,214.38 $1,214.04 0
11:30 AM $1,214.34 Down $ -0.37 $1,214.65 $1,214.33 0
11:29 AM $1,214.71 Up $0.48 $1,214.71 $1,214.13 0
11:28 AM $1,214.23 Up $0.16 $1,214.28 $1,214.04 0
11:27 AM $1,214.07 Up $0.07 $1,214.20 $1,213.91 0
11:26 AM $1,214.00 Up $0.23 $1,214.00 $1,213.57 0
11:25 AM $1,213.77 Up $0.52 $1,213.79 $1,213.21 0
11:24 AM $1,213.25 Up $0.15 $1,213.25 $1,212.91 0
11:23 AM $1,213.10 Up $0.35 $1,213.35 $1,212.74 0
11:22 AM $1,212.75 Up $0.57 $1,212.82 $1,212.21 0
11:21 AM $1,212.18 Down $ -0.36 $1,212.64 $1,212.14 0
11:20 AM $1,212.54 Down $ -0.37 $1,213.01 $1,212.52 0
11:19 AM $1,212.91 Up $0.35 $1,212.98 $1,212.53 0
11:18 AM $1,212.56 Down $ -1.04 $1,213.61 $1,212.52 0
11:17 AM $1,213.60 Up $0.12 $1,213.76 $1,213.47 0
11:16 AM $1,213.48 Up $0.20 $1,213.48 $1,213.07 0
11:15 AM $1,213.28 Down $ -0.25 $1,213.58 $1,213.28 0
11:14 AM $1,213.53 Up $0.34 $1,213.55 $1,213.16 0
11:13 AM $1,213.19 Down $ -0.18 $1,213.35 $1,212.75 0
11:12 AM $1,213.37 Down $ -0.09 $1,213.57 $1,213.11 0
11:11 AM $1,213.46 Down $ -0.17 $1,213.86 $1,213.46 0
11:10 AM $1,213.63 Down $ -0.77 $1,214.48 $1,213.59 0
11:09 AM $1,214.40 Down $ -0.25 $1,214.65 $1,214.36 0
11:08 AM $1,214.65 Up $0.23 $1,214.70 $1,214.23 0
11:07 AM $1,214.42 Down $ -0.48 $1,214.86 $1,214.42 0
11:06 AM $1,214.90 Down $ -0.48 $1,215.43 $1,214.90 0
11:05 AM $1,215.38 Down $ -0.30 $1,215.80 $1,215.38 0
11:04 AM $1,215.68 Up $0.58 $1,215.76 $1,215.12 0
11:03 AM $1,215.10 Down $ -0.21 $1,215.29 $1,214.81 0
11:02 AM $1,215.31 Up $0.44 $1,215.37 $1,214.85 0
11:01 AM $1,214.87 Up $0.52 $1,215.00 $1,214.32 0
11:00 AM $1,214.35 Up $0.50 $1,214.48 $1,213.94 0
10:59 AM $1,213.85 Down $ -0.72 $1,214.63 $1,213.65 0
10:58 AM $1,214.57 Down $ -0.41 $1,214.93 $1,214.56 0
10:57 AM $1,214.98 Up $0.22 $1,215.00 $1,214.67 0
10:56 AM $1,214.76 Up $0.15 $1,214.78 $1,214.31 0
10:55 AM $1,214.61 Up $0.36 $1,214.69 $1,214.27 0
10:54 AM $1,214.25 Down $ -0.38 $1,214.62 $1,214.23 0
10:53 AM $1,214.63 Up $0.66 $1,214.66 $1,213.97 0
10:52 AM $1,213.97 Down $ -0.41 $1,214.54 $1,213.96 0
10:51 AM $1,214.38 Down $ -0.03 $1,214.57 $1,214.18 0
10:50 AM $1,214.41 Down $ -1.32 $1,215.74 $1,214.37 0
10:49 AM $1,215.73 Up $0.47 $1,215.77 $1,215.17 0
10:48 AM $1,215.26 Down $ -0.21 $1,215.61 $1,215.24 0
10:47 AM $1,215.47 Down $ -0.22 $1,215.80 $1,215.47 0
10:46 AM $1,215.69 Down $ -0.32 $1,216.03 $1,215.65 0
10:45 AM $1,216.01 Up $0.79 $1,216.11 $1,215.27 0
10:44 AM $1,215.22 Down $ -0.50 $1,216.03 $1,215.04 0
10:43 AM $1,215.72 Down $ -1.17 $1,216.90 $1,215.56 0
10:42 AM $1,216.89 Up $0.14 $1,216.89 $1,216.68 0
10:41 AM $1,216.75 Up $0.35 $1,216.86 $1,216.30 0
10:40 AM $1,216.40 Up $0.50 $1,216.59 $1,215.63 0
10:39 AM $1,215.90 Up $0.51 $1,215.94 $1,215.33 0
10:38 AM $1,215.39 Up $0.00 $1,215.91 $1,215.39 0
10:37 AM $1,215.39 Down $ -0.26 $1,215.69 $1,215.34 0
10:36 AM $1,215.65 Up $0.38 $1,215.75 $1,215.34 0
10:35 AM $1,215.27 Up $0.05 $1,215.47 $1,215.19 0
10:34 AM $1,215.22 Down $ -0.07 $1,215.70 $1,215.20 0
10:33 AM $1,215.29 Up $0.04 $1,215.53 $1,215.18 0
10:32 AM $1,215.25 Down $ -0.19 $1,215.60 $1,215.19 0
10:31 AM $1,215.44 Up $0.02 $1,215.72 $1,215.31 0
10:30 AM $1,215.42 Up $0.24 $1,215.45 $1,215.18 0
10:29 AM $1,215.18 Down $ -0.10 $1,215.44 $1,215.09 0
10:28 AM $1,215.28 Down $ -0.36 $1,215.77 $1,215.07 0
10:27 AM $1,215.64 Down $ -0.32 $1,215.99 $1,215.63 0
10:26 AM $1,215.96 Up $0.54 $1,216.09 $1,215.41 0
10:25 AM $1,215.42 Down $ -0.38 $1,215.82 $1,214.98 0
10:24 AM $1,215.80 Up $0.83 $1,215.83 $1,214.76 0
10:23 AM $1,214.97 Down $ -0.25 $1,215.28 $1,214.97 0
10:22 AM $1,215.22 Up $0.27 $1,215.31 $1,214.91 0
10:21 AM $1,214.95 Up $0.19 $1,215.02 $1,214.62 0
10:20 AM $1,214.76 Down $ -0.07 $1,214.99 $1,214.76 0
10:19 AM $1,214.83 Up $0.46 $1,214.85 $1,214.12 0
10:18 AM $1,214.37 Up $0.48 $1,214.38 $1,213.79 0
10:17 AM $1,213.89 Up $0.29 $1,214.02 $1,213.52 0
10:16 AM $1,213.60 Down $ -0.06 $1,213.70 $1,213.35 0
10:15 AM $1,213.66 Up $0.02 $1,213.86 $1,213.35 0
10:14 AM $1,213.64 Up $0.62 $1,213.64 $1,213.06 0
10:13 AM $1,213.02 Up $0.31 $1,213.10 $1,212.72 0
10:12 AM $1,212.71 Down $ -0.37 $1,213.54 $1,212.71 0
10:11 AM $1,213.08 Down $ -0.39 $1,213.47 $1,212.87 0
10:10 AM $1,213.47 Up $0.07 $1,213.56 $1,213.27 0
10:09 AM $1,213.40 Up $0.13 $1,213.41 $1,213.26 0
10:08 AM $1,213.27 Up $0.41 $1,213.27 $1,212.46 0
10:07 AM $1,212.86 Down $ -0.72 $1,213.86 $1,212.77 0
10:06 AM $1,213.58 Up $0.64 $1,213.75 $1,212.97 0
10:05 AM $1,212.94 Down $ -0.35 $1,213.53 $1,212.80 0
10:04 AM $1,213.29 Down $ -0.70 $1,214.10 $1,213.14 0
10:03 AM $1,213.99 Up $0.56 $1,214.02 $1,213.43 0
10:02 AM $1,213.43 Up $0.62 $1,213.64 $1,212.78 0
10:01 AM $1,212.81 Down $ -0.99 $1,214.22 $1,212.77 0
10:00 AM $1,213.80 Up $0.08 $1,214.07 $1,213.52 0
09:59 AM $1,213.72 Up $0.36 $1,213.91 $1,213.40 0
09:58 AM $1,213.36 Down $ -0.35 $1,213.90 $1,213.36 0
09:57 AM $1,213.71 Down $ -0.72 $1,214.37 $1,213.69 0
09:56 AM $1,214.43 Up $0.29 $1,214.64 $1,214.19 0
09:55 AM $1,214.14 Up $0.26 $1,214.23 $1,213.83 0
09:54 AM $1,213.88 Down $ -0.07 $1,214.00 $1,213.62 0
09:53 AM $1,213.95 Down $ -0.20 $1,214.21 $1,213.80 0
09:52 AM $1,214.15 Up $0.65 $1,214.15 $1,213.26 0
09:51 AM $1,213.50 Down $ -0.14 $1,213.82 $1,213.42 0
09:50 AM $1,213.64 Down $ -1.42 $1,215.06 $1,213.41 0
09:49 AM $1,215.06 Down $ -0.03 $1,215.25 $1,214.97 0
09:48 AM $1,215.09 Down $ -0.59 $1,215.61 $1,214.88 0
09:47 AM $1,215.68 Up $0.62 $1,215.69 $1,214.96 0
09:46 AM $1,215.06 Up $0.45 $1,215.19 $1,214.62 0
09:45 AM $1,214.61 Up $0.34 $1,215.13 $1,214.41 0
09:44 AM $1,214.27 Down $ -0.75 $1,215.05 $1,214.16 0
09:43 AM $1,215.02 Up $0.23 $1,215.17 $1,214.68 0
09:42 AM $1,214.79 Up $0.15 $1,215.01 $1,214.55 0
09:41 AM $1,214.64 Up $0.34 $1,214.68 $1,214.04 0
09:40 AM $1,214.30 Down $ -0.09 $1,214.51 $1,213.99 0
09:39 AM $1,214.39 Up $0.49 $1,214.51 $1,213.87 0
09:38 AM $1,213.90 Up $0.60 $1,213.90 $1,213.14 0
09:37 AM $1,213.30 Down $ -0.04 $1,213.99 $1,213.19 0
09:36 AM $1,213.34 Down $ -0.31 $1,213.97 $1,213.32 0
09:35 AM $1,213.65 Up $0.10 $1,214.51 $1,213.59 0
09:34 AM $1,213.55 Up $0.19 $1,213.89 $1,213.26 0
09:33 AM $1,213.36 Down $ -0.05 $1,213.41 $1,213.02 0
09:32 AM $1,213.41 Down $ -0.21 $1,213.96 $1,213.41 0
09:31 AM $1,213.62 Down $ -0.45 $1,214.40 $1,213.62 0
09:30 AM $1,214.07 Up $9.27 $1,214.55 $1,211.16 0
Previous close $1,204.80

One month history

Date Closing Opening High Low Volume
15-02-2019 $1,217.96 $1,214.34 $1,217.97 $1,212.94 0
14-02-2019 $1,204.80 $1,208.42 $1,210.22 $1,204.46 0
13-02-2019 $1,208.80 $1,208.87 $1,211.98 $1,207.98 0
12-02-2019 $1,205.74 $1,204.18 $1,207.01 $1,204.06 0
11-02-2019 $1,189.59 $1,190.56 $1,190.97 $1,187.11 0
08-02-2019 $1,190.16 $1,183.37 $1,190.25 $1,183.37 0
07-02-2019 $1,190.83 $1,183.41 $1,190.91 $1,183.34 0
06-02-2019 $1,204.43 $1,204.58 $1,205.93 $1,202.31 0
05-02-2019 $1,207.64 $1,202.18 $1,208.40 $1,201.31 0
04-02-2019 $1,200.75 $1,196.11 $1,200.84 $1,195.99 0
01-02-2019 $1,191.67 $1,193.41 $1,193.88 $1,187.82 0
31-01-2019 $1,191.68 $1,190.78 $1,193.97 $1,188.49 0
30-01-2019 $1,180.56 $1,172.41 $1,184.72 $1,170.38 0
29-01-2019 $1,160.65 $1,161.48 $1,163.32 $1,158.41 0
28-01-2019 $1,164.44 $1,157.62 $1,164.52 $1,157.24 0
25-01-2019 $1,176.11 $1,176.54 $1,178.11 $1,173.19 0
24-01-2019 $1,167.43 $1,163.12 $1,167.79 $1,159.92 0
23-01-2019 $1,167.81 $1,162.74 $1,168.20 $1,159.99 0
22-01-2019 $1,163.81 $1,165.30 $1,165.30 $1,156.47 0
18-01-2019 $1,181.55 $1,183.46 $1,183.96 $1,177.79 0
17-01-2019 $1,167.86 $1,160.53 $1,172.09 $1,160.51 0
16-01-2019 $1,159.94 $1,162.41 $1,164.65 $1,159.40 0
15-01-2019 $1,157.45 $1,156.16 $1,158.12 $1,149.78 0
14-01-2019 $1,143.95 $1,144.86 $1,146.61 $1,142.70 0
11-01-2019 $1,149.35 $1,148.12 $1,149.35 $1,144.21 0
10-01-2019 $1,149.47 $1,146.91 $1,150.34 $1,139.65 0
09-01-2019 $1,146.66 $1,150.61 $1,151.61 $1,144.05 0
08-01-2019 $1,143.87 $1,138.24 $1,145.13 $1,136.87 0
07-01-2019 $1,133.22 $1,138.13 $1,140.06 $1,131.79 0
04-01-2019 $1,126.64 $1,126.02 $1,129.00 $1,121.95 0
Graphs are not available, please refer to the detailed table
Back to top