Quotes and Market Data
Find a quote
S + P 100 Index-Clos Stt
1,465.56 Up 14.36 (0.98 %)
Delayed : 2020/01/28 17:20:58
- Previous close $1,451.20
- Opening $1,456.17
- Price Ask $1,465.70
- Price Bid $1,465.70
- Size Bid N/A
- Size Ask N/A
- Today High $1,469.76
- Today Low $1,455.34
- 52 Weeks High $1,493.11
- 52 Weeks Low $1,157.52
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $1,465.53 | Up $0.04 | $1,465.62 | $1,465.53 | 0 |
| 03:59 PM | $1,465.49 | Down $ -0.70 | $1,466.43 | $1,465.34 | 0 |
| 03:58 PM | $1,466.19 | Down $ -0.64 | $1,466.84 | $1,466.19 | 0 |
| 03:57 PM | $1,466.83 | Down $ -0.41 | $1,467.34 | $1,466.83 | 0 |
| 03:56 PM | $1,467.24 | Down $ -0.24 | $1,467.53 | $1,467.10 | 0 |
| 03:55 PM | $1,467.48 | Up $0.88 | $1,467.66 | $1,466.54 | 0 |
| 03:54 PM | $1,466.60 | Down $ -0.47 | $1,467.18 | $1,466.46 | 0 |
| 03:53 PM | $1,467.07 | Up $0.36 | $1,467.07 | $1,466.47 | 0 |
| 03:52 PM | $1,466.71 | Up $0.18 | $1,466.77 | $1,466.42 | 0 |
| 03:51 PM | $1,466.53 | Down $ -0.83 | $1,467.35 | $1,466.33 | 0 |
| 03:50 PM | $1,467.36 | Down $ -0.49 | $1,467.99 | $1,467.32 | 0 |
| 03:49 PM | $1,467.85 | Up $0.00 | $1,468.01 | $1,467.65 | 0 |
| 03:48 PM | $1,467.85 | Down $ -0.26 | $1,468.11 | $1,467.67 | 0 |
| 03:47 PM | $1,468.11 | Up $0.42 | $1,468.12 | $1,467.68 | 0 |
| 03:46 PM | $1,467.69 | Up $0.15 | $1,467.69 | $1,467.24 | 0 |
| 03:45 PM | $1,467.54 | Down $ -0.38 | $1,467.99 | $1,467.52 | 0 |
| 03:44 PM | $1,467.92 | Up $0.48 | $1,467.92 | $1,467.38 | 0 |
| 03:43 PM | $1,467.44 | Up $0.38 | $1,467.48 | $1,467.05 | 0 |
| 03:42 PM | $1,467.06 | Down $ -0.20 | $1,467.28 | $1,466.91 | 0 |
| 03:41 PM | $1,467.26 | Up $0.13 | $1,467.41 | $1,467.19 | 0 |
| 03:40 PM | $1,467.13 | Up $0.32 | $1,467.13 | $1,466.67 | 0 |
| 03:39 PM | $1,466.81 | Down $ -0.77 | $1,467.57 | $1,466.81 | 0 |
| 03:38 PM | $1,467.58 | Down $ -0.52 | $1,468.15 | $1,467.57 | 0 |
| 03:37 PM | $1,468.10 | Up $0.00 | $1,468.34 | $1,468.04 | 0 |
| 03:36 PM | $1,468.10 | Up $0.09 | $1,468.34 | $1,467.98 | 0 |
| 03:35 PM | $1,468.01 | Down $ -0.57 | $1,468.76 | $1,468.01 | 0 |
| 03:34 PM | $1,468.58 | Up $0.13 | $1,468.59 | $1,468.33 | 0 |
| 03:33 PM | $1,468.45 | Down $ -0.75 | $1,469.19 | $1,468.44 | 0 |
| 03:32 PM | $1,469.20 | Up $0.53 | $1,469.28 | $1,468.65 | 0 |
| 03:31 PM | $1,468.67 | Down $ -0.30 | $1,468.96 | $1,468.66 | 0 |
| 03:30 PM | $1,468.97 | Down $ -0.22 | $1,469.27 | $1,468.82 | 0 |
| 03:29 PM | $1,469.19 | Up $0.49 | $1,469.19 | $1,468.66 | 0 |
| 03:28 PM | $1,468.70 | Down $ -0.21 | $1,468.99 | $1,468.70 | 0 |
| 03:27 PM | $1,468.91 | Up $0.39 | $1,468.93 | $1,468.52 | 0 |
| 03:26 PM | $1,468.52 | Down $ -0.27 | $1,469.01 | $1,468.48 | 0 |
| 03:25 PM | $1,468.79 | Up $0.04 | $1,468.79 | $1,468.56 | 0 |
| 03:24 PM | $1,468.75 | Down $ -0.06 | $1,468.81 | $1,468.54 | 0 |
| 03:23 PM | $1,468.81 | Up $0.39 | $1,468.81 | $1,468.43 | 0 |
| 03:22 PM | $1,468.42 | Up $0.20 | $1,468.47 | $1,468.24 | 0 |
| 03:21 PM | $1,468.22 | Up $0.06 | $1,468.23 | $1,468.08 | 0 |
| 03:20 PM | $1,468.16 | Up $0.33 | $1,468.16 | $1,467.69 | 0 |
| 03:19 PM | $1,467.83 | Up $0.41 | $1,467.84 | $1,467.40 | 0 |
| 03:18 PM | $1,467.42 | Up $0.28 | $1,467.64 | $1,467.14 | 0 |
| 03:17 PM | $1,467.14 | Up $0.02 | $1,467.29 | $1,467.04 | 0 |
| 03:16 PM | $1,467.12 | Down $ -0.33 | $1,467.61 | $1,467.02 | 0 |
| 03:15 PM | $1,467.45 | Down $ -0.29 | $1,467.81 | $1,467.41 | 0 |
| 03:14 PM | $1,467.74 | Up $0.12 | $1,467.88 | $1,467.60 | 0 |
| 03:13 PM | $1,467.62 | Up $0.26 | $1,467.64 | $1,467.35 | 0 |
| 03:12 PM | $1,467.36 | Up $0.01 | $1,467.48 | $1,467.31 | 0 |
| 03:11 PM | $1,467.35 | Down $ -0.15 | $1,467.61 | $1,467.34 | 0 |
| 03:10 PM | $1,467.50 | Up $0.12 | $1,467.54 | $1,467.37 | 0 |
| 03:09 PM | $1,467.38 | Up $0.03 | $1,467.41 | $1,467.15 | 0 |
| 03:08 PM | $1,467.35 | Down $ -0.26 | $1,467.70 | $1,467.29 | 0 |
| 03:07 PM | $1,467.61 | Down $ -0.28 | $1,467.90 | $1,467.59 | 0 |
| 03:06 PM | $1,467.89 | Up $0.06 | $1,468.21 | $1,467.82 | 0 |
| 03:05 PM | $1,467.83 | Up $0.24 | $1,467.84 | $1,467.59 | 0 |
| 03:04 PM | $1,467.59 | Down $ -0.41 | $1,468.06 | $1,467.59 | 0 |
| 03:03 PM | $1,468.00 | Down $ -0.48 | $1,468.58 | $1,467.93 | 0 |
| 03:02 PM | $1,468.48 | Up $0.05 | $1,468.63 | $1,468.32 | 0 |
| 03:01 PM | $1,468.43 | Up $0.10 | $1,468.54 | $1,468.31 | 0 |
| 03:00 PM | $1,468.33 | Down $ -0.14 | $1,468.70 | $1,468.28 | 0 |
| 02:59 PM | $1,468.47 | Up $0.05 | $1,468.55 | $1,468.39 | 0 |
| 02:58 PM | $1,468.42 | Down $ -0.48 | $1,468.89 | $1,468.42 | 0 |
| 02:57 PM | $1,468.90 | Up $0.10 | $1,468.92 | $1,468.74 | 0 |
| 02:56 PM | $1,468.80 | Up $0.19 | $1,468.92 | $1,468.60 | 0 |
| 02:55 PM | $1,468.61 | Up $0.19 | $1,468.74 | $1,468.42 | 0 |
| 02:54 PM | $1,468.42 | Up $0.09 | $1,468.50 | $1,468.25 | 0 |
| 02:53 PM | $1,468.33 | Down $ -0.05 | $1,468.46 | $1,468.24 | 0 |
| 02:52 PM | $1,468.38 | Up $0.09 | $1,468.47 | $1,468.25 | 0 |
| 02:51 PM | $1,468.29 | Down $ -0.50 | $1,468.86 | $1,468.29 | 0 |
| 02:50 PM | $1,468.79 | Down $ -0.29 | $1,469.11 | $1,468.79 | 0 |
| 02:49 PM | $1,469.08 | Down $ -0.32 | $1,469.39 | $1,469.06 | 0 |
| 02:48 PM | $1,469.40 | Down $ -0.10 | $1,469.70 | $1,469.37 | 0 |
| 02:47 PM | $1,469.50 | Up $0.15 | $1,469.52 | $1,469.27 | 0 |
| 02:46 PM | $1,469.35 | Down $ -0.12 | $1,469.75 | $1,469.34 | 0 |
| 02:45 PM | $1,469.47 | Down $ -0.15 | $1,469.72 | $1,469.45 | 0 |
| 02:44 PM | $1,469.62 | Up $0.34 | $1,469.63 | $1,469.27 | 0 |
| 02:43 PM | $1,469.28 | Down $ -0.31 | $1,469.63 | $1,469.27 | 0 |
| 02:42 PM | $1,469.59 | Down $ -0.12 | $1,469.67 | $1,469.53 | 0 |
| 02:41 PM | $1,469.71 | Up $0.23 | $1,469.76 | $1,469.49 | 0 |
| 02:40 PM | $1,469.48 | Up $0.44 | $1,469.48 | $1,469.04 | 0 |
| 02:39 PM | $1,469.04 | Down $ -0.39 | $1,469.46 | $1,469.04 | 0 |
| 02:38 PM | $1,469.43 | Up $0.20 | $1,469.44 | $1,469.17 | 0 |
| 02:37 PM | $1,469.23 | Down $ -0.04 | $1,469.29 | $1,469.12 | 0 |
| 02:36 PM | $1,469.27 | Up $0.12 | $1,469.45 | $1,469.14 | 0 |
| 02:35 PM | $1,469.15 | Up $0.83 | $1,469.19 | $1,468.30 | 0 |
| 02:34 PM | $1,468.32 | Up $0.07 | $1,468.33 | $1,468.24 | 0 |
| 02:33 PM | $1,468.25 | Up $0.01 | $1,468.34 | $1,468.12 | 0 |
| 02:32 PM | $1,468.24 | Up $0.24 | $1,468.24 | $1,467.97 | 0 |
| 02:31 PM | $1,468.00 | Up $0.10 | $1,468.04 | $1,467.91 | 0 |
| 02:30 PM | $1,467.90 | Up $0.05 | $1,467.93 | $1,467.77 | 0 |
| 02:29 PM | $1,467.85 | Down $ -0.15 | $1,468.13 | $1,467.85 | 0 |
| 02:28 PM | $1,468.00 | Down $ -0.18 | $1,468.17 | $1,467.99 | 0 |
| 02:27 PM | $1,468.18 | Down $ -0.01 | $1,468.35 | $1,468.17 | 0 |
| 02:26 PM | $1,468.19 | Down $ -0.18 | $1,468.38 | $1,468.19 | 0 |
| 02:25 PM | $1,468.37 | Down $ -0.07 | $1,468.53 | $1,468.32 | 0 |
| 02:24 PM | $1,468.44 | Down $ -0.16 | $1,468.60 | $1,468.36 | 0 |
| 02:23 PM | $1,468.60 | Up $0.25 | $1,468.87 | $1,468.34 | 0 |
| 02:22 PM | $1,468.35 | Down $ -0.24 | $1,468.65 | $1,468.35 | 0 |
| 02:21 PM | $1,468.59 | Down $ -0.03 | $1,468.85 | $1,468.56 | 0 |
| 02:20 PM | $1,468.62 | Down $ -0.05 | $1,468.72 | $1,468.57 | 0 |
| 02:19 PM | $1,468.67 | Up $0.23 | $1,468.78 | $1,468.34 | 0 |
| 02:18 PM | $1,468.44 | Up $0.03 | $1,468.63 | $1,468.40 | 0 |
| 02:17 PM | $1,468.41 | Up $0.07 | $1,468.44 | $1,468.17 | 0 |
| 02:16 PM | $1,468.34 | Up $0.02 | $1,468.42 | $1,468.21 | 0 |
| 02:15 PM | $1,468.32 | Down $ -0.38 | $1,468.79 | $1,468.32 | 0 |
| 02:14 PM | $1,468.70 | Up $0.51 | $1,468.79 | $1,468.17 | 0 |
| 02:13 PM | $1,468.19 | Up $0.20 | $1,468.19 | $1,467.97 | 0 |
| 02:12 PM | $1,467.99 | Up $0.45 | $1,468.02 | $1,467.53 | 0 |
| 02:11 PM | $1,467.54 | Down $ -0.09 | $1,467.68 | $1,467.51 | 0 |
| 02:10 PM | $1,467.63 | Up $0.14 | $1,467.69 | $1,467.48 | 0 |
| 02:09 PM | $1,467.49 | Up $0.11 | $1,467.61 | $1,467.38 | 0 |
| 02:08 PM | $1,467.38 | Down $ -0.05 | $1,467.47 | $1,467.27 | 0 |
| 02:07 PM | $1,467.43 | Down $ -0.33 | $1,467.73 | $1,467.43 | 0 |
| 02:06 PM | $1,467.76 | Up $0.19 | $1,467.76 | $1,467.54 | 0 |
| 02:05 PM | $1,467.57 | Down $ -0.05 | $1,467.63 | $1,467.51 | 0 |
| 02:04 PM | $1,467.62 | Up $0.25 | $1,467.68 | $1,467.39 | 0 |
| 02:03 PM | $1,467.37 | Down $ -0.01 | $1,467.38 | $1,467.23 | 0 |
| 02:02 PM | $1,467.38 | Up $0.01 | $1,467.39 | $1,467.14 | 0 |
| 02:01 PM | $1,467.37 | Up $0.13 | $1,467.38 | $1,467.25 | 0 |
| 02:00 PM | $1,467.24 | Up $0.40 | $1,467.37 | $1,466.81 | 0 |
| 01:59 PM | $1,466.84 | Up $0.22 | $1,467.05 | $1,466.57 | 0 |
| 01:58 PM | $1,466.62 | Down $ -0.11 | $1,466.73 | $1,466.62 | 0 |
| 01:57 PM | $1,466.73 | Down $ -0.11 | $1,466.91 | $1,466.68 | 0 |
| 01:56 PM | $1,466.84 | Up $0.04 | $1,466.85 | $1,466.67 | 0 |
| 01:55 PM | $1,466.80 | Down $ -0.18 | $1,466.98 | $1,466.80 | 0 |
| 01:54 PM | $1,466.98 | Up $0.40 | $1,466.99 | $1,466.58 | 0 |
| 01:53 PM | $1,466.58 | Down $ -0.13 | $1,466.70 | $1,466.57 | 0 |
| 01:52 PM | $1,466.71 | Up $0.13 | $1,466.71 | $1,466.46 | 0 |
| 01:51 PM | $1,466.58 | Down $ -0.12 | $1,466.72 | $1,466.51 | 0 |
| 01:50 PM | $1,466.70 | Up $0.13 | $1,466.71 | $1,466.56 | 0 |
| 01:49 PM | $1,466.57 | Up $0.04 | $1,466.67 | $1,466.52 | 0 |
| 01:48 PM | $1,466.53 | Up $0.18 | $1,466.53 | $1,466.30 | 0 |
| 01:47 PM | $1,466.35 | Up $0.16 | $1,466.35 | $1,466.16 | 0 |
| 01:46 PM | $1,466.19 | Down $ -0.24 | $1,466.44 | $1,466.14 | 0 |
| 01:45 PM | $1,466.43 | Up $0.47 | $1,466.45 | $1,465.96 | 0 |
| 01:44 PM | $1,465.96 | Up $0.14 | $1,465.99 | $1,465.80 | 0 |
| 01:43 PM | $1,465.82 | Up $0.19 | $1,465.82 | $1,465.63 | 0 |
| 01:42 PM | $1,465.63 | Up $0.25 | $1,465.68 | $1,465.38 | 0 |
| 01:41 PM | $1,465.38 | Up $0.15 | $1,465.45 | $1,465.23 | 0 |
| 01:40 PM | $1,465.23 | Up $0.32 | $1,465.25 | $1,464.88 | 0 |
| 01:39 PM | $1,464.91 | Down $ -0.02 | $1,465.30 | $1,464.82 | 0 |
| 01:38 PM | $1,464.93 | Up $0.18 | $1,465.00 | $1,464.74 | 0 |
| 01:37 PM | $1,464.75 | Down $ -0.08 | $1,464.88 | $1,464.73 | 0 |
| 01:36 PM | $1,464.83 | Down $ -0.14 | $1,465.04 | $1,464.68 | 0 |
| 01:35 PM | $1,464.97 | Down $ -0.45 | $1,465.43 | $1,464.97 | 0 |
| 01:34 PM | $1,465.42 | Down $ -0.78 | $1,466.22 | $1,465.35 | 0 |
| 01:33 PM | $1,466.20 | Up $0.17 | $1,466.20 | $1,466.02 | 0 |
| 01:32 PM | $1,466.03 | Up $0.55 | $1,466.05 | $1,465.48 | 0 |
| 01:31 PM | $1,465.48 | Up $0.02 | $1,465.51 | $1,465.37 | 0 |
| 01:30 PM | $1,465.46 | Down $ -0.28 | $1,465.82 | $1,465.46 | 0 |
| 01:29 PM | $1,465.74 | Down $ -0.14 | $1,465.87 | $1,465.63 | 0 |
| 01:28 PM | $1,465.88 | Down $ -0.16 | $1,466.05 | $1,465.72 | 0 |
| 01:27 PM | $1,466.04 | Down $ -0.17 | $1,466.22 | $1,466.00 | 0 |
| 01:26 PM | $1,466.21 | Down $ -0.06 | $1,466.33 | $1,466.16 | 0 |
| 01:25 PM | $1,466.27 | Up $0.20 | $1,466.30 | $1,466.07 | 0 |
| 01:24 PM | $1,466.07 | Up $0.03 | $1,466.16 | $1,466.00 | 0 |
| 01:23 PM | $1,466.04 | Up $0.23 | $1,466.07 | $1,465.81 | 0 |
| 01:22 PM | $1,465.81 | Up $0.20 | $1,465.81 | $1,465.52 | 0 |
| 01:21 PM | $1,465.61 | Up $0.23 | $1,465.68 | $1,465.40 | 0 |
| 01:20 PM | $1,465.38 | Down $ -0.41 | $1,465.80 | $1,465.38 | 0 |
| 01:19 PM | $1,465.79 | Up $0.10 | $1,465.90 | $1,465.69 | 0 |
| 01:18 PM | $1,465.69 | Down $ -0.20 | $1,465.89 | $1,465.39 | 0 |
| 01:17 PM | $1,465.89 | Down $ -0.12 | $1,466.01 | $1,465.80 | 0 |
| 01:16 PM | $1,466.01 | Down $ -0.01 | $1,466.14 | $1,465.98 | 0 |
| 01:15 PM | $1,466.02 | Up $0.14 | $1,466.05 | $1,465.85 | 0 |
| 01:14 PM | $1,465.88 | Up $0.01 | $1,465.88 | $1,465.79 | 0 |
| 01:13 PM | $1,465.87 | Up $0.20 | $1,465.87 | $1,465.68 | 0 |
| 01:12 PM | $1,465.67 | Up $0.15 | $1,465.67 | $1,465.44 | 0 |
| 01:11 PM | $1,465.52 | Up $0.16 | $1,465.52 | $1,465.21 | 0 |
| 01:10 PM | $1,465.36 | Up $0.19 | $1,465.36 | $1,465.05 | 0 |
| 01:09 PM | $1,465.17 | Down $ -0.18 | $1,465.43 | $1,465.07 | 0 |
| 01:08 PM | $1,465.35 | Down $ -0.15 | $1,465.54 | $1,465.32 | 0 |
| 01:07 PM | $1,465.50 | Up $0.13 | $1,465.55 | $1,465.28 | 0 |
| 01:06 PM | $1,465.37 | Down $ -0.12 | $1,465.53 | $1,465.24 | 0 |
| 01:05 PM | $1,465.49 | Down $ -0.14 | $1,465.69 | $1,465.49 | 0 |
| 01:04 PM | $1,465.63 | Up $0.07 | $1,465.84 | $1,465.50 | 0 |
| 01:03 PM | $1,465.56 | Down $ -0.40 | $1,465.98 | $1,465.56 | 0 |
| 01:02 PM | $1,465.96 | Down $ -0.27 | $1,466.22 | $1,465.94 | 0 |
| 01:01 PM | $1,466.23 | Down $ -0.26 | $1,466.47 | $1,466.19 | 0 |
| 01:00 PM | $1,466.49 | Down $ -0.49 | $1,467.01 | $1,466.49 | 0 |
| 12:59 PM | $1,466.98 | Up $0.07 | $1,467.03 | $1,466.89 | 0 |
| 12:58 PM | $1,466.91 | Down $ -0.21 | $1,467.12 | $1,466.86 | 0 |
| 12:57 PM | $1,467.12 | Down $ -0.01 | $1,467.18 | $1,466.97 | 0 |
| 12:56 PM | $1,467.13 | Down $ -0.08 | $1,467.20 | $1,467.02 | 0 |
| 12:55 PM | $1,467.21 | Up $0.22 | $1,467.24 | $1,466.98 | 0 |
| 12:54 PM | $1,466.99 | Down $ -0.09 | $1,467.13 | $1,466.96 | 0 |
| 12:53 PM | $1,467.08 | Up $0.26 | $1,467.08 | $1,466.81 | 0 |
| 12:52 PM | $1,466.82 | Up $0.10 | $1,466.84 | $1,466.67 | 0 |
| 12:51 PM | $1,466.72 | Down $ -0.40 | $1,467.10 | $1,466.53 | 0 |
| 12:50 PM | $1,467.12 | Down $ -0.19 | $1,467.37 | $1,467.12 | 0 |
| 12:49 PM | $1,467.31 | Up $0.01 | $1,467.43 | $1,467.29 | 0 |
| 12:48 PM | $1,467.30 | Down $ -0.25 | $1,467.58 | $1,467.24 | 0 |
| 12:47 PM | $1,467.55 | Up $0.13 | $1,467.59 | $1,467.42 | 0 |
| 12:46 PM | $1,467.42 | Down $ -0.15 | $1,467.58 | $1,467.36 | 0 |
| 12:45 PM | $1,467.57 | Up $0.16 | $1,467.70 | $1,467.39 | 0 |
| 12:44 PM | $1,467.41 | Up $0.08 | $1,467.54 | $1,467.33 | 0 |
| 12:43 PM | $1,467.33 | Up $0.11 | $1,467.38 | $1,467.23 | 0 |
| 12:42 PM | $1,467.22 | Down $ -0.06 | $1,467.37 | $1,467.22 | 0 |
| 12:41 PM | $1,467.28 | Down $ -0.05 | $1,467.33 | $1,467.16 | 0 |
| 12:40 PM | $1,467.33 | Down $ -0.15 | $1,467.53 | $1,467.27 | 0 |
| 12:39 PM | $1,467.48 | Down $ -0.23 | $1,467.82 | $1,467.47 | 0 |
| 12:38 PM | $1,467.71 | Down $ -0.10 | $1,467.89 | $1,467.70 | 0 |
| 12:37 PM | $1,467.81 | Up $0.01 | $1,467.94 | $1,467.74 | 0 |
| 12:36 PM | $1,467.80 | Down $ -0.09 | $1,467.92 | $1,467.80 | 0 |
| 12:35 PM | $1,467.89 | Down $ -0.33 | $1,468.33 | $1,467.89 | 0 |
| 12:34 PM | $1,468.22 | Down $ -0.14 | $1,468.43 | $1,468.14 | 0 |
| 12:33 PM | $1,468.36 | Down $ -0.08 | $1,468.50 | $1,468.33 | 0 |
| 12:32 PM | $1,468.44 | Up $0.16 | $1,468.60 | $1,468.27 | 0 |
| 12:31 PM | $1,468.28 | Up $0.18 | $1,468.28 | $1,468.06 | 0 |
| 12:30 PM | $1,468.10 | Down $ -0.26 | $1,468.36 | $1,468.04 | 0 |
| 12:29 PM | $1,468.36 | Down $ -0.04 | $1,468.55 | $1,468.34 | 0 |
| 12:28 PM | $1,468.40 | Down $ -0.01 | $1,468.56 | $1,468.37 | 0 |
| 12:27 PM | $1,468.41 | Down $ -0.08 | $1,468.46 | $1,468.35 | 0 |
| 12:26 PM | $1,468.49 | Down $ -0.15 | $1,468.68 | $1,468.30 | 0 |
| 12:25 PM | $1,468.64 | Down $ -0.10 | $1,468.82 | $1,468.59 | 0 |
| 12:24 PM | $1,468.74 | Up $0.07 | $1,468.87 | $1,468.68 | 0 |
| 12:23 PM | $1,468.67 | Up $0.24 | $1,468.72 | $1,468.35 | 0 |
| 12:22 PM | $1,468.43 | Up $0.15 | $1,468.67 | $1,468.27 | 0 |
| 12:21 PM | $1,468.28 | Down $ -0.28 | $1,468.57 | $1,468.14 | 0 |
| 12:20 PM | $1,468.56 | Up $0.33 | $1,468.56 | $1,468.25 | 0 |
| 12:19 PM | $1,468.23 | Up $0.18 | $1,468.37 | $1,468.05 | 0 |
| 12:18 PM | $1,468.05 | Up $0.13 | $1,468.05 | $1,467.86 | 0 |
| 12:17 PM | $1,467.92 | Up $0.17 | $1,467.92 | $1,467.75 | 0 |
| 12:16 PM | $1,467.75 | Up $0.44 | $1,467.84 | $1,467.32 | 0 |
| 12:15 PM | $1,467.31 | Down $ -0.37 | $1,467.67 | $1,467.22 | 0 |
| 12:14 PM | $1,467.68 | Up $0.19 | $1,467.68 | $1,467.31 | 0 |
| 12:13 PM | $1,467.49 | Up $0.03 | $1,467.64 | $1,467.43 | 0 |
| 12:12 PM | $1,467.46 | Up $0.35 | $1,467.49 | $1,467.10 | 0 |
| 12:11 PM | $1,467.11 | Down $ -0.31 | $1,467.48 | $1,466.99 | 0 |
| 12:10 PM | $1,467.42 | Up $0.32 | $1,467.56 | $1,467.10 | 0 |
| 12:09 PM | $1,467.10 | Up $0.02 | $1,467.19 | $1,467.01 | 0 |
| 12:08 PM | $1,467.08 | Up $0.12 | $1,467.11 | $1,466.90 | 0 |
| 12:07 PM | $1,466.96 | Down $ -0.06 | $1,467.07 | $1,466.89 | 0 |
| 12:06 PM | $1,467.02 | Down $ -0.33 | $1,467.39 | $1,467.02 | 0 |
| 12:05 PM | $1,467.35 | Up $0.11 | $1,467.48 | $1,467.22 | 0 |
| 12:04 PM | $1,467.24 | Down $ -0.07 | $1,467.39 | $1,467.23 | 0 |
| 12:03 PM | $1,467.31 | Down $ -0.30 | $1,467.64 | $1,467.30 | 0 |
| 12:02 PM | $1,467.61 | Down $ -0.05 | $1,467.72 | $1,467.43 | 0 |
| 12:01 PM | $1,467.66 | Down $ -0.20 | $1,467.87 | $1,467.56 | 0 |
| 12:00 PM | $1,467.86 | Up $0.04 | $1,468.01 | $1,467.77 | 0 |
| 11:59 AM | $1,467.82 | Up $0.18 | $1,467.88 | $1,467.63 | 0 |
| 11:58 AM | $1,467.64 | Up $0.41 | $1,467.72 | $1,467.15 | 0 |
| 11:57 AM | $1,467.23 | Down $ -0.05 | $1,467.26 | $1,466.93 | 0 |
| 11:56 AM | $1,467.28 | Up $0.12 | $1,467.35 | $1,467.18 | 0 |
| 11:55 AM | $1,467.16 | Up $0.05 | $1,467.22 | $1,467.01 | 0 |
| 11:54 AM | $1,467.11 | Up $0.24 | $1,467.12 | $1,466.67 | 0 |
| 11:53 AM | $1,466.87 | Down $ -0.15 | $1,467.05 | $1,466.79 | 0 |
| 11:52 AM | $1,467.02 | Down $ -0.02 | $1,467.07 | $1,466.90 | 0 |
| 11:51 AM | $1,467.04 | Up $0.36 | $1,467.08 | $1,466.70 | 0 |
| 11:50 AM | $1,466.68 | Up $0.45 | $1,466.69 | $1,466.23 | 0 |
| 11:49 AM | $1,466.23 | Up $0.09 | $1,466.23 | $1,466.09 | 0 |
| 11:48 AM | $1,466.14 | Up $0.22 | $1,466.14 | $1,465.88 | 0 |
| 11:47 AM | $1,465.92 | Up $0.08 | $1,465.92 | $1,465.70 | 0 |
| 11:46 AM | $1,465.84 | Down $ -0.20 | $1,466.07 | $1,465.82 | 0 |
| 11:45 AM | $1,466.04 | Down $ -0.61 | $1,466.78 | $1,466.03 | 0 |
| 11:44 AM | $1,466.65 | Down $ -0.38 | $1,467.07 | $1,466.65 | 0 |
| 11:43 AM | $1,467.03 | Up $0.19 | $1,467.04 | $1,466.84 | 0 |
| 11:42 AM | $1,466.84 | Down $ -0.18 | $1,467.00 | $1,466.71 | 0 |
| 11:41 AM | $1,467.02 | Up $0.21 | $1,467.25 | $1,466.81 | 0 |
| 11:40 AM | $1,466.81 | Down $ -0.01 | $1,466.84 | $1,466.57 | 0 |
| 11:39 AM | $1,466.82 | Down $ -0.09 | $1,467.11 | $1,466.81 | 0 |
| 11:38 AM | $1,466.91 | Down $ -0.23 | $1,467.12 | $1,466.75 | 0 |
| 11:37 AM | $1,467.14 | Up $0.47 | $1,467.16 | $1,466.66 | 0 |
| 11:36 AM | $1,466.67 | Down $ -0.01 | $1,466.72 | $1,466.49 | 0 |
| 11:35 AM | $1,466.68 | Down $ -0.30 | $1,467.19 | $1,466.68 | 0 |
| 11:34 AM | $1,466.98 | Down $ -0.17 | $1,467.20 | $1,466.78 | 0 |
| 11:33 AM | $1,467.15 | Down $ -0.10 | $1,467.31 | $1,467.06 | 0 |
| 11:32 AM | $1,467.25 | Up $0.28 | $1,467.40 | $1,467.01 | 0 |
| 11:31 AM | $1,466.97 | Up $0.21 | $1,466.97 | $1,466.61 | 0 |
| 11:30 AM | $1,466.76 | Up $0.19 | $1,466.80 | $1,466.47 | 0 |
| 11:29 AM | $1,466.57 | Up $0.27 | $1,466.75 | $1,466.33 | 0 |
| 11:28 AM | $1,466.30 | Up $0.02 | $1,466.32 | $1,465.89 | 0 |
| 11:27 AM | $1,466.28 | Down $ -0.05 | $1,466.54 | $1,466.18 | 0 |
| 11:26 AM | $1,466.33 | Down $ -0.10 | $1,466.77 | $1,466.21 | 0 |
| 11:25 AM | $1,466.43 | Up $0.31 | $1,466.51 | $1,465.87 | 0 |
| 11:24 AM | $1,466.12 | Up $0.27 | $1,466.12 | $1,465.66 | 0 |
| 11:23 AM | $1,465.85 | Up $0.29 | $1,465.94 | $1,465.65 | 0 |
| 11:22 AM | $1,465.56 | Down $ -0.50 | $1,466.05 | $1,465.16 | 0 |
| 11:21 AM | $1,466.06 | Down $ -0.04 | $1,466.11 | $1,465.82 | 0 |
| 11:20 AM | $1,466.10 | Up $0.54 | $1,466.10 | $1,465.42 | 0 |
| 11:19 AM | $1,465.56 | Up $0.16 | $1,466.05 | $1,465.29 | 0 |
| 11:18 AM | $1,465.40 | Down $ -0.09 | $1,465.49 | $1,465.18 | 0 |
| 11:17 AM | $1,465.49 | Up $0.25 | $1,465.55 | $1,465.15 | 0 |
| 11:16 AM | $1,465.24 | Up $0.52 | $1,465.24 | $1,464.71 | 0 |
| 11:15 AM | $1,464.72 | Down $ -0.14 | $1,464.87 | $1,464.28 | 0 |
| 11:14 AM | $1,464.86 | Down $ -0.06 | $1,465.14 | $1,464.83 | 0 |
| 11:13 AM | $1,464.92 | Up $0.43 | $1,464.92 | $1,464.39 | 0 |
| 11:12 AM | $1,464.49 | Down $ -0.04 | $1,464.58 | $1,464.19 | 0 |
| 11:11 AM | $1,464.53 | Up $0.15 | $1,464.53 | $1,464.14 | 0 |
| 11:10 AM | $1,464.38 | Up $0.37 | $1,464.39 | $1,463.93 | 0 |
| 11:09 AM | $1,464.01 | Up $0.03 | $1,464.06 | $1,463.81 | 0 |
| 11:08 AM | $1,463.98 | Down $ -0.62 | $1,464.60 | $1,463.98 | 0 |
| 11:07 AM | $1,464.60 | Down $ -0.29 | $1,464.96 | $1,464.52 | 0 |
| 11:06 AM | $1,464.89 | Up $0.16 | $1,464.90 | $1,464.54 | 0 |
| 11:05 AM | $1,464.73 | Up $0.60 | $1,464.85 | $1,464.13 | 0 |
| 11:04 AM | $1,464.13 | Down $ -0.42 | $1,464.66 | $1,463.99 | 0 |
| 11:03 AM | $1,464.55 | Down $ -0.27 | $1,465.04 | $1,464.54 | 0 |
| 11:02 AM | $1,464.82 | Down $ -0.48 | $1,465.45 | $1,464.64 | 0 |
| 11:01 AM | $1,465.30 | Down $ -0.55 | $1,465.89 | $1,465.14 | 0 |
| 11:00 AM | $1,465.85 | Up $0.29 | $1,465.86 | $1,465.50 | 0 |
| 10:59 AM | $1,465.56 | Up $0.28 | $1,465.56 | $1,465.26 | 0 |
| 10:58 AM | $1,465.28 | Down $ -0.10 | $1,465.52 | $1,465.21 | 0 |
| 10:57 AM | $1,465.38 | Up $0.29 | $1,465.38 | $1,465.03 | 0 |
| 10:56 AM | $1,465.09 | Down $ -0.34 | $1,465.54 | $1,464.93 | 0 |
| 10:55 AM | $1,465.43 | Down $ -0.34 | $1,466.02 | $1,465.40 | 0 |
| 10:54 AM | $1,465.77 | Down $ -0.30 | $1,466.09 | $1,465.60 | 0 |
| 10:53 AM | $1,466.07 | Down $ -0.04 | $1,466.22 | $1,465.72 | 0 |
| 10:52 AM | $1,466.11 | Up $0.67 | $1,466.11 | $1,465.45 | 0 |
| 10:51 AM | $1,465.44 | Up $0.69 | $1,465.44 | $1,464.83 | 0 |
| 10:50 AM | $1,464.75 | Up $0.08 | $1,465.07 | $1,464.67 | 0 |
| 10:49 AM | $1,464.67 | Down $ -0.29 | $1,465.00 | $1,464.62 | 0 |
| 10:48 AM | $1,464.96 | Down $ -0.51 | $1,465.48 | $1,464.89 | 0 |
| 10:47 AM | $1,465.47 | Down $ -0.13 | $1,465.70 | $1,465.47 | 0 |
| 10:46 AM | $1,465.60 | Down $ -0.46 | $1,466.07 | $1,465.48 | 0 |
| 10:45 AM | $1,466.06 | Up $0.57 | $1,466.17 | $1,465.49 | 0 |
| 10:44 AM | $1,465.49 | Down $ -0.05 | $1,465.67 | $1,465.24 | 0 |
| 10:43 AM | $1,465.54 | Up $0.11 | $1,465.55 | $1,465.11 | 0 |
| 10:42 AM | $1,465.43 | Up $0.21 | $1,465.43 | $1,464.96 | 0 |
| 10:41 AM | $1,465.22 | Up $0.65 | $1,465.22 | $1,464.58 | 0 |
| 10:40 AM | $1,464.57 | Up $0.52 | $1,464.69 | $1,464.06 | 0 |
| 10:39 AM | $1,464.05 | Down $ -0.08 | $1,464.40 | $1,463.86 | 0 |
| 10:38 AM | $1,464.13 | Up $0.16 | $1,464.13 | $1,463.85 | 0 |
| 10:37 AM | $1,463.97 | Down $ -0.02 | $1,464.24 | $1,463.94 | 0 |
| 10:36 AM | $1,463.99 | Up $0.11 | $1,464.06 | $1,463.83 | 0 |
| 10:35 AM | $1,463.88 | Down $ -0.47 | $1,464.37 | $1,463.80 | 0 |
| 10:34 AM | $1,464.35 | Up $0.50 | $1,464.35 | $1,463.86 | 0 |
| 10:33 AM | $1,463.85 | Up $0.66 | $1,463.85 | $1,463.20 | 0 |
| 10:32 AM | $1,463.19 | Up $0.10 | $1,463.44 | $1,463.08 | 0 |
| 10:31 AM | $1,463.09 | Up $0.26 | $1,463.41 | $1,462.90 | 0 |
| 10:30 AM | $1,462.83 | Down $ -0.21 | $1,463.39 | $1,462.64 | 0 |
| 10:29 AM | $1,463.04 | Down $ -0.64 | $1,463.87 | $1,463.04 | 0 |
| 10:28 AM | $1,463.68 | Up $0.06 | $1,463.90 | $1,463.48 | 0 |
| 10:27 AM | $1,463.62 | Up $0.10 | $1,463.77 | $1,463.34 | 0 |
| 10:26 AM | $1,463.52 | Up $0.02 | $1,463.72 | $1,463.36 | 0 |
| 10:25 AM | $1,463.50 | Up $0.71 | $1,463.50 | $1,462.69 | 0 |
| 10:24 AM | $1,462.79 | Up $1.33 | $1,462.80 | $1,461.46 | 0 |
| 10:23 AM | $1,461.46 | Up $0.60 | $1,461.46 | $1,460.84 | 0 |
| 10:22 AM | $1,460.86 | Down $ -0.07 | $1,461.13 | $1,460.71 | 0 |
| 10:21 AM | $1,460.93 | Up $0.04 | $1,461.33 | $1,460.79 | 0 |
| 10:20 AM | $1,460.89 | Up $0.07 | $1,461.20 | $1,460.86 | 0 |
| 10:19 AM | $1,460.82 | Down $ -0.47 | $1,461.23 | $1,460.80 | 0 |
| 10:18 AM | $1,461.29 | Down $ -0.16 | $1,461.63 | $1,461.29 | 0 |
| 10:17 AM | $1,461.45 | Up $0.25 | $1,461.55 | $1,461.19 | 0 |
| 10:16 AM | $1,461.20 | Down $ -0.21 | $1,461.64 | $1,461.16 | 0 |
| 10:15 AM | $1,461.41 | Down $ -0.48 | $1,461.91 | $1,461.41 | 0 |
| 10:14 AM | $1,461.89 | Up $0.97 | $1,461.91 | $1,460.94 | 0 |
| 10:13 AM | $1,460.92 | Up $0.66 | $1,460.93 | $1,460.22 | 0 |
| 10:12 AM | $1,460.26 | Down $ -0.50 | $1,460.85 | $1,460.26 | 0 |
| 10:11 AM | $1,460.76 | Up $0.25 | $1,460.88 | $1,460.41 | 0 |
| 10:10 AM | $1,460.51 | Up $0.01 | $1,460.64 | $1,460.14 | 0 |
| 10:09 AM | $1,460.50 | Down $ -0.04 | $1,460.50 | $1,459.84 | 0 |
| 10:08 AM | $1,460.54 | Up $0.34 | $1,460.54 | $1,459.95 | 0 |
| 10:07 AM | $1,460.20 | Up $0.28 | $1,460.21 | $1,459.43 | 0 |
| 10:06 AM | $1,459.92 | Up $0.32 | $1,459.92 | $1,459.26 | 0 |
| 10:05 AM | $1,459.60 | Up $1.17 | $1,459.60 | $1,458.51 | 0 |
| 10:04 AM | $1,458.43 | Down $ -0.07 | $1,458.50 | $1,457.83 | 0 |
| 10:03 AM | $1,458.50 | Down $ -0.24 | $1,459.16 | $1,458.50 | 0 |
| 10:02 AM | $1,458.74 | Down $ -0.39 | $1,459.10 | $1,458.71 | 0 |
| 10:01 AM | $1,459.13 | Down $ -0.04 | $1,459.66 | $1,459.09 | 0 |
| 10:00 AM | $1,459.17 | Up $1.49 | $1,459.76 | $1,457.67 | 0 |
| 09:59 AM | $1,457.68 | Up $0.55 | $1,457.93 | $1,457.10 | 0 |
| 09:58 AM | $1,457.13 | Down $ -0.42 | $1,457.57 | $1,456.93 | 0 |
| 09:57 AM | $1,457.55 | Down $ -0.19 | $1,458.04 | $1,457.55 | 0 |
| 09:56 AM | $1,457.74 | Down $ -0.25 | $1,458.16 | $1,457.70 | 0 |
| 09:55 AM | $1,457.99 | Up $0.28 | $1,458.15 | $1,457.66 | 0 |
| 09:54 AM | $1,457.71 | Up $0.07 | $1,458.01 | $1,457.39 | 0 |
| 09:53 AM | $1,457.64 | Down $ -0.12 | $1,457.72 | $1,457.16 | 0 |
| 09:52 AM | $1,457.76 | Up $0.38 | $1,457.99 | $1,457.39 | 0 |
| 09:51 AM | $1,457.38 | Up $0.62 | $1,457.40 | $1,456.73 | 0 |
| 09:50 AM | $1,456.76 | Down $ -0.76 | $1,457.67 | $1,456.69 | 0 |
| 09:49 AM | $1,457.52 | Up $0.68 | $1,457.63 | $1,456.83 | 0 |
| 09:48 AM | $1,456.84 | Up $0.40 | $1,456.84 | $1,456.11 | 0 |
| 09:47 AM | $1,456.44 | Up $0.24 | $1,456.60 | $1,456.00 | 0 |
| 09:46 AM | $1,456.20 | Down $ -0.45 | $1,456.58 | $1,455.92 | 0 |
| 09:45 AM | $1,456.65 | Down $ -0.52 | $1,457.15 | $1,456.65 | 0 |
| 09:44 AM | $1,457.17 | Up $0.49 | $1,457.17 | $1,456.53 | 0 |
| 09:43 AM | $1,456.68 | Up $0.53 | $1,456.68 | $1,456.10 | 0 |
| 09:42 AM | $1,456.15 | Up $0.44 | $1,456.18 | $1,455.53 | 0 |
| 09:41 AM | $1,455.71 | Up $0.10 | $1,456.23 | $1,455.58 | 0 |
| 09:40 AM | $1,455.61 | Down $ -0.22 | $1,456.01 | $1,455.34 | 0 |
| 09:39 AM | $1,455.83 | Down $ -0.30 | $1,456.28 | $1,455.67 | 0 |
| 09:38 AM | $1,456.13 | Down $ -0.38 | $1,456.77 | $1,456.13 | 0 |
| 09:37 AM | $1,456.51 | Up $0.07 | $1,456.74 | $1,456.30 | 0 |
| 09:36 AM | $1,456.44 | Up $0.00 | $1,457.65 | $1,456.43 | 0 |
| 09:35 AM | $1,456.44 | Down $ -0.70 | $1,457.58 | $1,456.29 | 0 |
| 09:34 AM | $1,457.14 | Down $ -1.63 | $1,459.00 | $1,457.14 | 0 |
| 09:33 AM | $1,458.77 | Up $0.26 | $1,459.43 | $1,458.54 | 0 |
| 09:32 AM | $1,458.51 | Up $0.95 | $1,459.02 | $1,457.63 | 0 |
| 09:31 AM | $1,457.56 | Down $ -0.46 | $1,458.00 | $1,456.41 | 0 |
| 09:30 AM | $1,458.02 | Up $6.82 | $1,458.32 | $1,456.17 | 0 |
| Previous close | $1,451.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-01-2020 | $1,468.42 | $1,467.00 | $1,469.76 | $1,464.68 | 0 |
| 27-01-2020 | $1,451.20 | $1,456.52 | $1,457.98 | $1,450.53 | 0 |
| 24-01-2020 | $1,474.44 | $1,479.91 | $1,479.93 | $1,468.64 | 0 |
| 23-01-2020 | $1,487.22 | $1,481.60 | $1,488.04 | $1,481.18 | 0 |
| 22-01-2020 | $1,486.70 | $1,490.20 | $1,491.33 | $1,486.13 | 0 |
| 21-01-2020 | $1,485.68 | $1,489.18 | $1,489.76 | $1,483.71 | 0 |
| 17-01-2020 | $1,489.62 | $1,486.16 | $1,489.81 | $1,485.52 | 0 |
| 16-01-2020 | $1,483.51 | $1,478.96 | $1,483.68 | $1,478.53 | 0 |
| 15-01-2020 | $1,472.23 | $1,472.45 | $1,474.47 | $1,468.18 | 0 |
| 14-01-2020 | $1,469.52 | $1,473.64 | $1,475.15 | $1,467.13 | 0 |
| 13-01-2020 | $1,473.11 | $1,469.69 | $1,473.11 | $1,468.95 | 0 |
| 10-01-2020 | $1,462.07 | $1,466.07 | $1,467.76 | $1,460.10 | 0 |
| 09-01-2020 | $1,466.47 | $1,463.72 | $1,466.76 | $1,462.59 | 0 |
| 08-01-2020 | $1,455.49 | $1,457.83 | $1,461.88 | $1,454.95 | 0 |
| 07-01-2020 | $1,447.36 | $1,448.12 | $1,449.92 | $1,446.67 | 0 |
| 06-01-2020 | $1,452.81 | $1,446.78 | $1,453.10 | $1,446.63 | 0 |
| 03-01-2020 | $1,446.48 | $1,451.94 | $1,452.35 | $1,446.26 | 0 |
| 02-01-2020 | $1,458.13 | $1,451.27 | $1,458.30 | $1,449.76 | 0 |
| 31-12-2019 | $1,442.17 | $1,435.67 | $1,442.62 | $1,435.50 | 0 |
| 30-12-2019 | $1,438.14 | $1,442.00 | $1,442.29 | $1,436.66 | 0 |
| 27-12-2019 | $1,447.47 | $1,449.27 | $1,449.46 | $1,444.83 | 0 |
| 26-12-2019 | $1,447.27 | $1,443.95 | $1,447.36 | $1,443.49 | 0 |
| 24-12-2019 | $1,437.10 | $1,437.18 | $1,437.18 | $1,437.09 | 0 |
| 23-12-2019 | $1,438.00 | $1,438.31 | $1,439.03 | $1,437.26 | 0 |
| 20-12-2019 | $1,435.65 | $1,437.55 | $1,438.47 | $1,435.24 | 0 |
| 19-12-2019 | $1,429.91 | $1,427.41 | $1,429.94 | $1,427.02 | 0 |
| 18-12-2019 | $1,423.08 | $1,425.47 | $1,426.34 | $1,423.08 | 0 |
| 17-12-2019 | $1,425.14 | $1,426.74 | $1,426.78 | $1,424.63 | 0 |
| 16-12-2019 | $1,423.85 | $1,426.07 | $1,426.56 | $1,423.73 | 0 |
| 13-12-2019 | $1,413.62 | $1,415.15 | $1,415.38 | $1,413.25 | 0 |
Graphs are not available, please refer to the detailed table