Print

Quotes and Market Data

Find a quote

S + P 100 Index-Clos Stt

1,878.73 Up 0.00 (0.00 %)

Delayed : 2022/05/27 16:20:01

  • Previous close $1,878.73
  • Opening $1,842.39
  • Price Ask $1,875.22
  • Price Bid $1,875.22
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,878.87
  • Today Low $1,842.39
  • 52 Weeks High $2,219.58
  • 52 Weeks Low $1,721.77
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,878.75 Down $ -0.05 $1,878.87 $1,878.69 0
03:59 PM $1,878.80 Up $1.93 $1,878.80 $1,876.56 0
03:58 PM $1,876.87 Up $0.07 $1,877.33 $1,876.33 0
03:57 PM $1,876.80 Up $0.48 $1,877.17 $1,876.35 0
03:56 PM $1,876.32 Up $1.04 $1,876.32 $1,875.22 0
03:55 PM $1,875.28 Up $1.26 $1,875.28 $1,874.10 0
03:54 PM $1,874.02 Up $1.62 $1,874.26 $1,872.38 0
03:53 PM $1,872.40 Up $1.41 $1,872.40 $1,870.59 0
03:52 PM $1,870.99 Down $ -1.21 $1,872.32 $1,870.80 0
03:51 PM $1,872.20 Up $0.61 $1,872.20 $1,870.89 0
03:50 PM $1,871.59 Down $ -0.59 $1,873.90 $1,871.59 0
03:49 PM $1,872.18 Up $0.37 $1,872.18 $1,870.82 0
03:48 PM $1,871.81 Down $ -0.20 $1,872.01 $1,871.71 0
03:47 PM $1,872.01 Up $0.00 $1,872.15 $1,871.59 0
03:46 PM $1,872.01 Down $ -0.90 $1,872.87 $1,871.63 0
03:45 PM $1,872.91 Down $ -0.84 $1,873.89 $1,872.82 0
03:44 PM $1,873.75 Up $0.28 $1,873.80 $1,873.01 0
03:43 PM $1,873.47 Up $0.61 $1,873.53 $1,872.68 0
03:42 PM $1,872.86 Up $1.17 $1,872.99 $1,871.64 0
03:41 PM $1,871.69 Up $0.21 $1,871.77 $1,871.32 0
03:40 PM $1,871.48 Down $ -0.19 $1,871.66 $1,870.90 0
03:39 PM $1,871.67 Down $ -0.05 $1,871.96 $1,871.63 0
03:38 PM $1,871.72 Up $0.50 $1,871.72 $1,870.43 0
03:37 PM $1,871.22 Up $0.15 $1,871.42 $1,870.93 0
03:36 PM $1,871.07 Down $ -0.73 $1,872.49 $1,870.99 0
03:35 PM $1,871.80 Down $ -1.39 $1,872.96 $1,871.80 0
03:34 PM $1,873.19 Down $ -0.41 $1,873.90 $1,873.13 0
03:33 PM $1,873.60 Down $ -1.24 $1,874.93 $1,873.55 0
03:32 PM $1,874.84 Up $0.33 $1,874.98 $1,874.51 0
03:31 PM $1,874.51 Up $0.32 $1,874.67 $1,874.15 0
03:30 PM $1,874.19 Up $0.20 $1,874.64 $1,873.88 0
03:29 PM $1,873.99 Down $ -0.19 $1,874.34 $1,873.92 0
03:28 PM $1,874.18 Up $0.26 $1,874.27 $1,873.86 0
03:27 PM $1,873.92 Down $ -0.25 $1,874.14 $1,873.89 0
03:26 PM $1,874.17 Down $ -0.21 $1,874.45 $1,874.00 0
03:25 PM $1,874.38 Up $0.66 $1,874.38 $1,873.74 0
03:24 PM $1,873.72 Up $0.24 $1,873.82 $1,873.23 0
03:23 PM $1,873.48 Up $0.64 $1,873.49 $1,872.86 0
03:22 PM $1,872.84 Up $0.68 $1,873.01 $1,872.18 0
03:21 PM $1,872.16 Down $ -0.45 $1,872.72 $1,872.12 0
03:20 PM $1,872.61 Up $0.40 $1,872.64 $1,872.15 0
03:19 PM $1,872.21 Up $0.60 $1,872.23 $1,871.61 0
03:18 PM $1,871.61 Up $0.60 $1,871.75 $1,870.80 0
03:17 PM $1,871.01 Down $ -0.25 $1,871.33 $1,870.83 0
03:16 PM $1,871.26 Up $0.07 $1,871.31 $1,870.67 0
03:15 PM $1,871.19 Down $ -0.63 $1,872.23 $1,871.19 0
03:14 PM $1,871.82 Down $ -0.06 $1,871.99 $1,871.58 0
03:13 PM $1,871.88 Up $0.23 $1,871.90 $1,871.60 0
03:12 PM $1,871.65 Up $0.30 $1,871.75 $1,871.34 0
03:11 PM $1,871.35 Down $ -0.06 $1,871.83 $1,871.29 0
03:10 PM $1,871.41 Down $ -0.65 $1,872.23 $1,871.17 0
03:09 PM $1,872.06 Down $ -0.06 $1,872.25 $1,872.01 0
03:08 PM $1,872.12 Up $0.50 $1,872.12 $1,871.52 0
03:07 PM $1,871.62 Up $0.66 $1,871.75 $1,870.94 0
03:06 PM $1,870.96 Up $0.24 $1,871.33 $1,870.73 0
03:05 PM $1,870.72 Up $1.51 $1,870.72 $1,869.15 0
03:04 PM $1,869.21 Up $0.78 $1,869.21 $1,868.42 0
03:03 PM $1,868.43 Up $1.09 $1,868.43 $1,867.36 0
03:02 PM $1,867.34 Down $ -0.88 $1,868.37 $1,867.33 0
03:01 PM $1,868.22 Up $0.32 $1,868.88 $1,867.90 0
03:00 PM $1,867.90 Down $ -0.04 $1,868.04 $1,867.64 0
02:59 PM $1,867.94 Down $ -0.12 $1,868.11 $1,867.76 0
02:58 PM $1,868.06 Up $0.06 $1,868.11 $1,867.86 0
02:57 PM $1,868.00 Up $0.32 $1,868.01 $1,867.44 0
02:56 PM $1,867.68 Up $0.42 $1,867.71 $1,867.29 0
02:55 PM $1,867.26 Up $0.74 $1,867.28 $1,866.54 0
02:54 PM $1,866.52 Down $ -0.25 $1,866.76 $1,866.18 0
02:53 PM $1,866.77 Down $ -0.54 $1,867.49 $1,866.77 0
02:52 PM $1,867.31 Up $0.65 $1,867.31 $1,866.46 0
02:51 PM $1,866.66 Up $0.13 $1,866.74 $1,866.34 0
02:50 PM $1,866.53 Down $ -0.08 $1,866.69 $1,866.42 0
02:49 PM $1,866.61 Up $0.20 $1,866.64 $1,865.97 0
02:48 PM $1,866.41 Up $0.32 $1,866.51 $1,865.97 0
02:47 PM $1,866.09 Up $0.04 $1,866.14 $1,865.94 0
02:46 PM $1,866.05 Down $ -0.67 $1,866.85 $1,866.02 0
02:45 PM $1,866.72 Up $0.47 $1,866.87 $1,866.25 0
02:44 PM $1,866.25 Up $0.54 $1,866.37 $1,865.72 0
02:43 PM $1,865.71 Up $0.44 $1,865.71 $1,865.24 0
02:42 PM $1,865.27 Up $0.72 $1,865.35 $1,864.38 0
02:41 PM $1,864.55 Down $ -1.20 $1,865.73 $1,864.54 0
02:40 PM $1,865.75 Up $0.15 $1,866.09 $1,865.44 0
02:39 PM $1,865.60 Down $ -1.21 $1,866.83 $1,865.17 0
02:38 PM $1,866.81 Up $0.72 $1,866.82 $1,866.09 0
02:37 PM $1,866.09 Up $0.26 $1,866.09 $1,865.82 0
02:36 PM $1,865.83 Down $ -0.10 $1,865.98 $1,865.60 0
02:35 PM $1,865.93 Up $0.51 $1,865.93 $1,865.20 0
02:34 PM $1,865.42 Up $0.37 $1,865.42 $1,864.86 0
02:33 PM $1,865.05 Down $ -0.10 $1,865.23 $1,864.87 0
02:32 PM $1,865.15 Up $0.19 $1,865.26 $1,864.84 0
02:31 PM $1,864.96 Down $ -0.07 $1,865.30 $1,864.96 0
02:30 PM $1,865.03 Up $0.21 $1,865.13 $1,864.76 0
02:29 PM $1,864.82 Up $0.30 $1,864.90 $1,864.51 0
02:28 PM $1,864.52 Down $ -0.20 $1,864.98 $1,864.50 0
02:27 PM $1,864.72 Down $ -0.55 $1,865.40 $1,864.72 0
02:26 PM $1,865.27 Down $ -0.04 $1,865.31 $1,865.16 0
02:25 PM $1,865.31 Down $ -0.20 $1,865.59 $1,865.15 0
02:24 PM $1,865.51 Up $0.13 $1,865.53 $1,865.18 0
02:23 PM $1,865.38 Up $0.04 $1,865.48 $1,865.31 0
02:22 PM $1,865.34 Up $0.03 $1,865.34 $1,865.16 0
02:21 PM $1,865.31 Up $0.31 $1,865.31 $1,865.03 0
02:20 PM $1,865.00 Down $ -0.07 $1,865.35 $1,864.80 0
02:19 PM $1,865.07 Up $0.74 $1,865.07 $1,864.35 0
02:18 PM $1,864.33 Up $0.07 $1,864.47 $1,864.08 0
02:17 PM $1,864.26 Down $ -0.63 $1,864.90 $1,864.26 0
02:16 PM $1,864.89 Up $0.91 $1,864.91 $1,863.98 0
02:15 PM $1,863.98 Up $0.20 $1,864.25 $1,863.75 0
02:14 PM $1,863.78 Down $ -0.17 $1,863.91 $1,863.55 0
02:13 PM $1,863.95 Up $0.08 $1,864.02 $1,863.82 0
02:12 PM $1,863.87 Up $0.25 $1,863.88 $1,863.52 0
02:11 PM $1,863.62 Down $ -0.45 $1,864.07 $1,863.46 0
02:10 PM $1,864.07 Up $0.06 $1,864.21 $1,864.01 0
02:09 PM $1,864.01 Up $0.92 $1,864.03 $1,863.10 0
02:08 PM $1,863.09 Up $0.67 $1,863.09 $1,862.36 0
02:07 PM $1,862.42 Up $0.20 $1,862.42 $1,862.19 0
02:06 PM $1,862.22 Down $ -0.47 $1,862.71 $1,862.07 0
02:05 PM $1,862.69 Down $ -0.71 $1,863.42 $1,862.69 0
02:04 PM $1,863.40 Up $0.13 $1,863.82 $1,863.06 0
02:03 PM $1,863.27 Up $0.45 $1,863.28 $1,862.68 0
02:02 PM $1,862.82 Down $ -0.23 $1,863.15 $1,862.64 0
02:01 PM $1,863.05 Up $0.14 $1,863.07 $1,862.66 0
02:00 PM $1,862.91 Down $ -0.68 $1,863.62 $1,862.90 0
01:59 PM $1,863.59 Up $0.43 $1,863.59 $1,863.07 0
01:58 PM $1,863.16 Down $ -0.34 $1,863.49 $1,863.02 0
01:57 PM $1,863.50 Up $0.03 $1,863.71 $1,863.29 0
01:56 PM $1,863.47 Up $0.52 $1,863.48 $1,862.88 0
01:55 PM $1,862.95 Down $ -0.51 $1,863.48 $1,862.91 0
01:54 PM $1,863.46 Down $ -0.10 $1,863.61 $1,863.28 0
01:53 PM $1,863.56 Up $0.28 $1,863.58 $1,863.26 0
01:52 PM $1,863.28 Up $0.22 $1,863.39 $1,862.93 0
01:51 PM $1,863.06 Down $ -0.01 $1,863.60 $1,863.00 0
01:50 PM $1,863.07 Down $ -0.03 $1,863.18 $1,862.88 0
01:49 PM $1,863.10 Down $ -0.19 $1,863.30 $1,862.88 0
01:48 PM $1,863.29 Up $0.14 $1,863.31 $1,863.10 0
01:47 PM $1,863.15 Up $0.39 $1,863.15 $1,862.76 0
01:46 PM $1,862.76 Down $ -0.11 $1,863.21 $1,862.76 0
01:45 PM $1,862.87 Up $0.51 $1,862.87 $1,862.10 0
01:44 PM $1,862.36 Up $0.05 $1,862.90 $1,862.31 0
01:43 PM $1,862.31 Down $ -0.62 $1,863.32 $1,862.29 0
01:42 PM $1,862.93 Up $0.01 $1,863.13 $1,862.77 0
01:41 PM $1,862.92 Up $0.34 $1,863.15 $1,862.63 0
01:40 PM $1,862.58 Down $ -0.55 $1,863.13 $1,862.39 0
01:39 PM $1,863.13 Down $ -0.39 $1,863.94 $1,863.13 0
01:38 PM $1,863.52 Down $ -0.17 $1,863.76 $1,863.32 0
01:37 PM $1,863.69 Down $ -0.37 $1,864.30 $1,863.63 0
01:36 PM $1,864.06 Up $0.34 $1,864.06 $1,863.64 0
01:35 PM $1,863.72 Up $0.03 $1,863.85 $1,863.32 0
01:34 PM $1,863.69 Down $ -1.10 $1,864.75 $1,863.68 0
01:33 PM $1,864.79 Down $ -0.05 $1,864.82 $1,864.58 0
01:32 PM $1,864.84 Down $ -0.32 $1,865.20 $1,864.84 0
01:31 PM $1,865.16 Down $ -0.19 $1,865.62 $1,865.16 0
01:30 PM $1,865.35 Up $0.73 $1,865.36 $1,864.64 0
01:29 PM $1,864.62 Up $0.19 $1,864.92 $1,864.43 0
01:28 PM $1,864.43 Up $0.24 $1,864.48 $1,864.00 0
01:27 PM $1,864.19 Down $ -0.41 $1,864.64 $1,864.19 0
01:26 PM $1,864.60 Up $0.24 $1,864.68 $1,864.18 0
01:25 PM $1,864.36 Down $ -0.53 $1,864.99 $1,864.36 0
01:24 PM $1,864.89 Up $0.75 $1,864.97 $1,864.21 0
01:23 PM $1,864.14 Down $ -1.02 $1,865.22 $1,864.14 0
01:22 PM $1,865.16 Down $ -0.05 $1,865.48 $1,865.14 0
01:21 PM $1,865.21 Down $ -0.58 $1,865.86 $1,865.14 0
01:20 PM $1,865.79 Up $0.08 $1,865.85 $1,865.61 0
01:19 PM $1,865.71 Up $0.24 $1,865.86 $1,865.47 0
01:18 PM $1,865.47 Up $0.15 $1,865.71 $1,865.30 0
01:17 PM $1,865.32 Up $0.08 $1,865.48 $1,865.23 0
01:16 PM $1,865.24 Down $ -0.13 $1,865.38 $1,864.87 0
01:15 PM $1,865.37 Down $ -0.35 $1,865.72 $1,865.25 0
01:14 PM $1,865.72 Down $ -0.10 $1,865.90 $1,865.48 0
01:13 PM $1,865.82 Up $0.12 $1,865.85 $1,865.60 0
01:12 PM $1,865.70 Up $0.46 $1,865.75 $1,864.88 0
01:11 PM $1,865.24 Down $ -0.60 $1,866.04 $1,865.20 0
01:10 PM $1,865.84 Down $ -0.24 $1,866.20 $1,865.74 0
01:09 PM $1,866.08 Up $0.36 $1,866.30 $1,865.58 0
01:08 PM $1,865.72 Up $0.42 $1,866.09 $1,865.31 0
01:07 PM $1,865.30 Down $ -0.03 $1,865.44 $1,865.18 0
01:06 PM $1,865.33 Up $0.26 $1,865.33 $1,864.85 0
01:05 PM $1,865.07 Down $ -0.06 $1,865.39 $1,865.02 0
01:04 PM $1,865.13 Up $0.25 $1,865.26 $1,864.94 0
01:03 PM $1,864.88 Up $0.61 $1,864.90 $1,863.93 0
01:02 PM $1,864.27 Down $ -0.84 $1,865.19 $1,864.23 0
01:01 PM $1,865.11 Up $0.47 $1,865.11 $1,864.66 0
01:00 PM $1,864.64 Up $0.11 $1,864.65 $1,864.27 0
12:59 PM $1,864.53 Down $ -0.53 $1,865.19 $1,864.46 0
12:58 PM $1,865.06 Up $0.17 $1,865.26 $1,864.68 0
12:57 PM $1,864.89 Up $0.38 $1,865.04 $1,864.53 0
12:56 PM $1,864.51 Down $ -0.21 $1,864.73 $1,864.18 0
12:55 PM $1,864.72 Up $0.49 $1,864.90 $1,864.15 0
12:54 PM $1,864.23 Up $0.68 $1,864.28 $1,863.59 0
12:53 PM $1,863.55 Up $0.43 $1,863.69 $1,863.09 0
12:52 PM $1,863.12 Up $0.44 $1,863.25 $1,862.66 0
12:51 PM $1,862.68 Up $1.05 $1,862.68 $1,861.70 0
12:50 PM $1,861.63 Down $ -0.51 $1,862.46 $1,861.61 0
12:49 PM $1,862.14 Down $ -1.02 $1,863.17 $1,862.14 0
12:48 PM $1,863.16 Down $ -0.55 $1,863.73 $1,863.10 0
12:47 PM $1,863.71 Down $ -0.25 $1,863.94 $1,863.64 0
12:46 PM $1,863.96 Up $0.74 $1,864.02 $1,863.30 0
12:45 PM $1,863.22 Down $ -0.94 $1,864.18 $1,863.21 0
12:44 PM $1,864.16 Down $ -0.24 $1,864.46 $1,864.16 0
12:43 PM $1,864.40 Up $0.17 $1,864.43 $1,864.18 0
12:42 PM $1,864.23 Down $ -0.01 $1,864.66 $1,864.23 0
12:41 PM $1,864.24 Up $0.49 $1,864.48 $1,863.73 0
12:40 PM $1,863.75 Up $0.20 $1,863.79 $1,863.51 0
12:39 PM $1,863.55 Up $0.06 $1,863.84 $1,863.53 0
12:38 PM $1,863.49 Down $ -0.50 $1,863.96 $1,863.37 0
12:37 PM $1,863.99 Up $0.39 $1,864.18 $1,863.58 0
12:36 PM $1,863.60 Up $0.98 $1,863.62 $1,862.30 0
12:35 PM $1,862.62 Down $ -1.06 $1,863.65 $1,862.48 0
12:34 PM $1,863.68 Down $ -0.22 $1,864.15 $1,863.59 0
12:33 PM $1,863.90 Down $ -0.53 $1,864.48 $1,863.79 0
12:32 PM $1,864.43 Down $ -0.29 $1,865.06 $1,864.36 0
12:31 PM $1,864.72 Up $0.44 $1,864.72 $1,864.16 0
12:30 PM $1,864.28 Down $ -0.10 $1,864.47 $1,863.80 0
12:29 PM $1,864.38 Down $ -0.01 $1,864.62 $1,864.26 0
12:28 PM $1,864.39 Down $ -0.03 $1,864.83 $1,864.39 0
12:27 PM $1,864.42 Up $0.47 $1,864.46 $1,863.88 0
12:26 PM $1,863.95 Up $0.34 $1,864.08 $1,863.69 0
12:25 PM $1,863.61 Up $0.44 $1,863.63 $1,862.80 0
12:24 PM $1,863.17 Down $ -0.34 $1,863.51 $1,863.06 0
12:23 PM $1,863.51 Down $ -0.22 $1,863.72 $1,863.37 0
12:22 PM $1,863.73 Down $ -0.54 $1,864.46 $1,863.64 0
12:21 PM $1,864.27 Up $0.41 $1,864.44 $1,863.80 0
12:20 PM $1,863.86 Down $ -0.92 $1,865.07 $1,863.86 0
12:19 PM $1,864.78 Up $0.10 $1,864.78 $1,863.85 0
12:18 PM $1,864.68 Down $ -0.21 $1,865.00 $1,864.68 0
12:17 PM $1,864.89 Down $ -0.83 $1,865.80 $1,864.81 0
12:16 PM $1,865.72 Down $ -0.45 $1,866.25 $1,865.62 0
12:15 PM $1,866.17 Down $ -0.55 $1,866.73 $1,866.17 0
12:14 PM $1,866.72 Up $0.42 $1,866.88 $1,866.21 0
12:13 PM $1,866.30 Down $ -0.73 $1,867.04 $1,866.30 0
12:12 PM $1,867.03 Up $0.29 $1,867.03 $1,866.55 0
12:11 PM $1,866.74 Up $0.82 $1,866.75 $1,865.88 0
12:10 PM $1,865.92 Up $0.04 $1,866.02 $1,865.64 0
12:09 PM $1,865.88 Up $0.56 $1,865.89 $1,865.41 0
12:08 PM $1,865.32 Down $ -0.28 $1,865.83 $1,865.29 0
12:07 PM $1,865.60 Down $ -0.11 $1,865.72 $1,865.45 0
12:06 PM $1,865.71 Down $ -0.76 $1,866.56 $1,865.71 0
12:05 PM $1,866.47 Down $ -0.04 $1,866.66 $1,866.38 0
12:04 PM $1,866.51 Down $ -0.47 $1,867.11 $1,866.48 0
12:03 PM $1,866.98 Up $0.16 $1,867.07 $1,866.55 0
12:02 PM $1,866.82 Down $ -0.07 $1,866.90 $1,866.34 0
12:01 PM $1,866.89 Up $0.75 $1,866.91 $1,866.17 0
12:00 PM $1,866.14 Up $0.57 $1,866.23 $1,865.55 0
11:59 AM $1,865.57 Up $0.18 $1,865.57 $1,865.26 0
11:58 AM $1,865.39 Up $0.76 $1,865.50 $1,864.63 0
11:57 AM $1,864.63 Down $ -0.11 $1,864.85 $1,864.47 0
11:56 AM $1,864.74 Down $ -0.65 $1,865.38 $1,864.74 0
11:55 AM $1,865.39 Up $0.44 $1,865.48 $1,864.77 0
11:54 AM $1,864.95 Down $ -0.28 $1,865.60 $1,864.83 0
11:53 AM $1,865.23 Down $ -0.20 $1,865.48 $1,864.83 0
11:52 AM $1,865.43 Down $ -0.33 $1,865.90 $1,865.38 0
11:51 AM $1,865.76 Up $0.15 $1,865.76 $1,865.04 0
11:50 AM $1,865.61 Up $0.19 $1,865.91 $1,865.36 0
11:49 AM $1,865.42 Up $0.34 $1,865.84 $1,864.86 0
11:48 AM $1,865.08 Down $ -0.10 $1,865.65 $1,865.06 0
11:47 AM $1,865.18 Down $ -0.45 $1,865.65 $1,865.03 0
11:46 AM $1,865.63 Up $0.82 $1,865.66 $1,864.82 0
11:45 AM $1,864.81 Up $0.54 $1,864.87 $1,864.01 0
11:44 AM $1,864.27 Down $ -0.87 $1,865.26 $1,864.24 0
11:43 AM $1,865.14 Up $0.54 $1,865.19 $1,864.65 0
11:42 AM $1,864.60 Up $1.06 $1,864.60 $1,863.44 0
11:41 AM $1,863.54 Up $0.60 $1,863.54 $1,862.65 0
11:40 AM $1,862.94 Up $0.10 $1,862.94 $1,862.47 0
11:39 AM $1,862.84 Down $ -0.07 $1,863.18 $1,862.78 0
11:38 AM $1,862.91 Up $0.49 $1,862.97 $1,862.43 0
11:37 AM $1,862.42 Down $ -0.13 $1,862.54 $1,862.01 0
11:36 AM $1,862.55 Down $ -1.28 $1,863.80 $1,862.52 0
11:35 AM $1,863.83 Up $0.24 $1,863.84 $1,863.12 0
11:34 AM $1,863.59 Down $ -0.61 $1,864.19 $1,863.40 0
11:33 AM $1,864.20 Up $0.26 $1,864.21 $1,863.69 0
11:32 AM $1,863.94 Up $0.71 $1,863.95 $1,863.15 0
11:31 AM $1,863.23 Up $0.00 $1,863.51 $1,862.86 0
11:30 AM $1,863.23 Up $0.59 $1,863.25 $1,862.50 0
11:29 AM $1,862.64 Up $0.39 $1,862.78 $1,862.21 0
11:28 AM $1,862.25 Down $ -0.09 $1,862.61 $1,862.18 0
11:27 AM $1,862.34 Up $0.79 $1,862.34 $1,861.52 0
11:26 AM $1,861.55 Down $ -0.81 $1,862.51 $1,861.55 0
11:25 AM $1,862.36 Down $ -0.80 $1,863.32 $1,861.93 0
11:24 AM $1,863.16 Down $ -0.20 $1,863.45 $1,863.12 0
11:23 AM $1,863.36 Down $ -0.56 $1,863.90 $1,863.27 0
11:22 AM $1,863.92 Up $0.26 $1,863.92 $1,863.58 0
11:21 AM $1,863.66 Up $1.08 $1,863.77 $1,862.59 0
11:20 AM $1,862.58 Down $ -0.38 $1,862.97 $1,862.39 0
11:19 AM $1,862.96 Up $0.09 $1,863.36 $1,862.76 0
11:18 AM $1,862.87 Down $ -0.02 $1,863.02 $1,862.46 0
11:17 AM $1,862.89 Down $ -0.04 $1,863.63 $1,862.76 0
11:16 AM $1,862.93 Up $0.86 $1,862.95 $1,862.05 0
11:15 AM $1,862.07 Up $0.10 $1,862.08 $1,861.47 0
11:14 AM $1,861.97 Down $ -0.09 $1,862.13 $1,861.41 0
11:13 AM $1,862.06 Up $0.09 $1,862.19 $1,861.68 0
11:12 AM $1,861.97 Up $0.64 $1,862.13 $1,861.35 0
11:11 AM $1,861.33 Up $0.81 $1,861.34 $1,860.51 0
11:10 AM $1,860.52 Up $0.52 $1,860.54 $1,859.64 0
11:09 AM $1,860.00 Up $0.19 $1,860.00 $1,859.06 0
11:08 AM $1,859.81 Down $ -0.02 $1,860.16 $1,859.40 0
11:07 AM $1,859.83 Up $0.10 $1,859.86 $1,859.43 0
11:06 AM $1,859.73 Up $1.11 $1,859.77 $1,858.52 0
11:05 AM $1,858.62 Up $0.92 $1,858.68 $1,857.38 0
11:04 AM $1,857.70 Down $ -0.29 $1,858.72 $1,857.70 0
11:03 AM $1,857.99 Up $1.47 $1,857.99 $1,856.41 0
11:02 AM $1,856.52 Down $ -1.24 $1,857.90 $1,856.50 0
11:01 AM $1,857.76 Down $ -0.79 $1,859.07 $1,857.74 0
11:00 AM $1,858.55 Up $0.25 $1,859.20 $1,858.30 0
10:59 AM $1,858.30 Down $ -0.19 $1,858.55 $1,857.97 0
10:58 AM $1,858.49 Down $ -1.31 $1,859.77 $1,858.30 0
10:57 AM $1,859.80 Up $0.34 $1,860.10 $1,859.14 0
10:56 AM $1,859.46 Down $ -1.04 $1,860.45 $1,859.44 0
10:55 AM $1,860.50 Down $ -0.78 $1,861.51 $1,860.39 0
10:54 AM $1,861.28 Up $0.65 $1,861.30 $1,860.31 0
10:53 AM $1,860.63 Up $0.10 $1,861.34 $1,860.40 0
10:52 AM $1,860.53 Down $ -0.86 $1,861.78 $1,860.50 0
10:51 AM $1,861.39 Down $ -0.47 $1,861.91 $1,860.84 0
10:50 AM $1,861.86 Up $0.36 $1,861.86 $1,861.07 0
10:49 AM $1,861.50 Up $0.17 $1,861.61 $1,861.31 0
10:48 AM $1,861.33 Up $1.35 $1,861.41 $1,860.01 0
10:47 AM $1,859.98 Up $0.41 $1,859.99 $1,859.33 0
10:46 AM $1,859.57 Down $ -0.95 $1,860.80 $1,859.47 0
10:45 AM $1,860.52 Down $ -0.76 $1,861.52 $1,860.52 0
10:44 AM $1,861.28 Down $ -0.23 $1,861.86 $1,861.04 0
10:43 AM $1,861.51 Up $0.04 $1,861.52 $1,860.33 0
10:42 AM $1,861.47 Down $ -0.06 $1,861.97 $1,861.47 0
10:41 AM $1,861.53 Up $0.23 $1,861.72 $1,861.15 0
10:40 AM $1,861.30 Down $ -1.40 $1,862.74 $1,861.30 0
10:39 AM $1,862.70 Down $ -0.79 $1,863.48 $1,862.48 0
10:38 AM $1,863.49 Up $0.00 $1,863.76 $1,863.31 0
10:37 AM $1,863.49 Down $ -0.22 $1,863.79 $1,862.86 0
10:36 AM $1,863.71 Up $0.20 $1,864.06 $1,863.38 0
10:35 AM $1,863.51 Up $0.86 $1,863.67 $1,862.56 0
10:34 AM $1,862.65 Down $ -0.43 $1,863.12 $1,862.38 0
10:33 AM $1,863.08 Down $ -0.22 $1,863.22 $1,862.49 0
10:32 AM $1,863.30 Up $0.61 $1,863.49 $1,862.67 0
10:31 AM $1,862.69 Down $ -0.02 $1,862.85 $1,862.13 0
10:30 AM $1,862.71 Up $0.99 $1,862.80 $1,861.76 0
10:29 AM $1,861.72 Down $ -0.97 $1,862.71 $1,861.56 0
10:28 AM $1,862.69 Down $ -0.37 $1,863.03 $1,862.38 0
10:27 AM $1,863.06 Up $0.23 $1,863.23 $1,862.80 0
10:26 AM $1,862.83 Down $ -0.27 $1,863.18 $1,862.67 0
10:25 AM $1,863.10 Down $ -0.66 $1,864.03 $1,862.64 0
10:24 AM $1,863.76 Down $ -0.63 $1,864.59 $1,863.57 0
10:23 AM $1,864.39 Up $0.16 $1,864.55 $1,863.87 0
10:22 AM $1,864.23 Up $0.59 $1,864.25 $1,862.91 0
10:21 AM $1,863.64 Up $0.48 $1,863.71 $1,862.95 0
10:20 AM $1,863.16 Up $0.53 $1,863.31 $1,862.53 0
10:19 AM $1,862.63 Down $ -0.29 $1,862.84 $1,861.94 0
10:18 AM $1,862.92 Down $ -0.12 $1,863.10 $1,862.04 0
10:17 AM $1,863.04 Up $0.69 $1,863.36 $1,862.15 0
10:16 AM $1,862.35 Up $0.02 $1,863.79 $1,862.34 0
10:15 AM $1,862.33 Up $0.36 $1,862.56 $1,861.94 0
10:14 AM $1,861.97 Up $0.88 $1,862.22 $1,860.78 0
10:13 AM $1,861.09 Down $ -0.42 $1,861.32 $1,860.84 0
10:12 AM $1,861.51 Down $ -0.73 $1,862.04 $1,860.90 0
10:11 AM $1,862.24 Up $1.53 $1,862.33 $1,860.71 0
10:10 AM $1,860.71 Up $0.69 $1,861.28 $1,859.55 0
10:09 AM $1,860.02 Up $0.84 $1,860.09 $1,859.32 0
10:08 AM $1,859.18 Up $0.41 $1,859.29 $1,857.97 0
10:07 AM $1,858.77 Down $ -1.68 $1,860.49 $1,858.64 0
10:06 AM $1,860.45 Up $0.52 $1,860.61 $1,859.90 0
10:05 AM $1,859.93 Down $ -0.69 $1,860.83 $1,859.63 0
10:04 AM $1,860.62 Down $ -0.37 $1,861.29 $1,860.00 0
10:03 AM $1,860.99 Up $0.72 $1,861.03 $1,860.09 0
10:02 AM $1,860.27 Up $0.85 $1,860.78 $1,859.39 0
10:01 AM $1,859.42 Up $1.65 $1,859.43 $1,857.67 0
10:00 AM $1,857.77 Down $ -1.10 $1,859.30 $1,857.38 0
09:59 AM $1,858.87 Down $ -0.24 $1,859.53 $1,858.54 0
09:58 AM $1,859.11 Down $ -0.14 $1,859.91 $1,858.93 0
09:57 AM $1,859.25 Down $ -0.98 $1,860.38 $1,859.03 0
09:56 AM $1,860.23 Up $0.72 $1,860.52 $1,859.52 0
09:55 AM $1,859.51 Up $1.58 $1,859.51 $1,857.61 0
09:54 AM $1,857.93 Up $0.37 $1,858.33 $1,857.23 0
09:53 AM $1,857.56 Up $0.61 $1,857.56 $1,856.51 0
09:52 AM $1,856.95 Down $ -1.37 $1,858.25 $1,856.63 0
09:51 AM $1,858.32 Up $2.01 $1,858.32 $1,855.80 0
09:50 AM $1,856.31 Down $ -0.66 $1,856.97 $1,855.11 0
09:49 AM $1,856.97 Up $0.32 $1,857.44 $1,856.63 0
09:48 AM $1,856.65 Up $2.01 $1,856.83 $1,854.71 0
09:47 AM $1,854.64 Up $2.70 $1,855.10 $1,852.13 0
09:46 AM $1,851.94 Up $0.51 $1,852.45 $1,851.39 0
09:45 AM $1,851.43 Up $0.28 $1,852.86 $1,851.07 0
09:44 AM $1,851.15 Down $ -1.45 $1,852.57 $1,850.89 0
09:43 AM $1,852.60 Up $0.88 $1,852.89 $1,851.56 0
09:42 AM $1,851.72 Down $ -0.76 $1,852.62 $1,850.81 0
09:41 AM $1,852.48 Down $ -1.88 $1,854.65 $1,852.48 0
09:40 AM $1,854.36 Up $1.03 $1,854.99 $1,852.98 0
09:39 AM $1,853.33 Down $ -0.03 $1,854.02 $1,852.36 0
09:38 AM $1,853.36 Up $1.72 $1,853.36 $1,851.73 0
09:37 AM $1,851.64 Up $0.43 $1,852.21 $1,850.96 0
09:36 AM $1,851.21 Up $1.89 $1,851.51 $1,849.09 0
09:35 AM $1,849.32 Up $1.71 $1,849.59 $1,847.45 0
09:34 AM $1,847.61 Down $ -0.73 $1,848.46 $1,846.69 0
09:33 AM $1,848.34 Down $ -0.31 $1,849.00 $1,848.31 0
09:32 AM $1,848.65 Up $1.16 $1,848.99 $1,846.86 0
09:31 AM $1,847.49 Up $2.52 $1,847.60 $1,845.15 0
09:30 AM $1,844.97 Up $11.79 $1,845.54 $1,842.39 0
Previous close $1,833.18

One month history

Date Closing Opening High Low Volume
27-05-2022 $1,878.73 $1,864.52 $1,878.87 $1,862.07 0
26-05-2022 $1,833.18 $1,838.65 $1,841.41 $1,829.53 0
25-05-2022 $1,798.34 $1,785.67 $1,808.54 $1,777.03 0
24-05-2022 $1,782.92 $1,767.65 $1,789.89 $1,761.03 0
23-05-2022 $1,800.34 $1,796.13 $1,803.30 $1,787.66 0
20-05-2022 $1,764.11 $1,733.28 $1,765.41 $1,721.77 0
19-05-2022 $1,763.23 $1,765.31 $1,783.52 $1,757.66 0
18-05-2022 $1,779.70 $1,804.78 $1,804.78 $1,773.94 0
17-05-2022 $1,857.67 $1,848.06 $1,858.88 $1,835.55 0
16-05-2022 $1,821.55 $1,820.13 $1,840.64 $1,817.83 0
13-05-2022 $1,828.85 $1,828.97 $1,833.03 $1,808.04 0
12-05-2022 $1,786.63 $1,777.76 $1,787.77 $1,753.01 0
11-05-2022 $1,793.82 $1,812.88 $1,817.93 $1,790.46 0
10-05-2022 $1,828.92 $1,815.51 $1,848.45 $1,814.21 0
09-05-2022 $1,820.62 $1,832.31 $1,839.78 $1,813.13 0
06-05-2022 $1,878.14 $1,890.30 $1,892.36 $1,860.06 0
05-05-2022 $1,885.85 $1,890.26 $1,898.45 $1,866.59 0
04-05-2022 $1,960.14 $1,910.31 $1,963.89 $1,892.62 0
03-05-2022 $1,900.89 $1,903.09 $1,911.40 $1,890.52 0
02-05-2022 $1,895.12 $1,867.63 $1,896.09 $1,851.27 0
29-04-2022 $1,879.57 $1,904.34 $1,913.52 $1,875.70 0
28-04-2022 $1,955.25 $1,946.72 $1,965.65 $1,945.25 0
27-04-2022 $1,902.07 $1,926.16 $1,927.14 $1,899.33 0
26-04-2022 $1,899.18 $1,925.83 $1,925.97 $1,899.10 0
25-04-2022 $1,959.89 $1,930.46 $1,961.31 $1,925.88 0
22-04-2022 $1,945.39 $1,965.27 $1,966.52 $1,943.25 0
21-04-2022 $1,998.81 $2,021.61 $2,025.18 $1,994.24 0
20-04-2022 $2,026.70 $2,033.78 $2,038.91 $2,021.24 0
19-04-2022 $2,036.89 $2,030.00 $2,041.12 $2,024.85 0
18-04-2022 $2,005.40 $1,997.93 $2,013.82 $1,995.07 0
Graphs are not available, please refer to the detailed table
Back to top