Print

Standard & Poors 100

Find a quote

S + P 100 Index-Clos Stt

1,076.94 0.83 Up (0.08 %)

Delayed : 2017/08/18 12:14:58

Volume 0
Previous close $1,076.11
Opening $1,074.95
Price Ask $1,077.09
Bid $1,076.86
Size Bid 0
Ask 0
Today High $1,078.38
Low $1,071.79
52 Weeks High $1,102.07
Low $923.69

Intraday history

Hour Last Change High Low Volume
12:15 PM $1,077.43 $0.46 $1,077.44 $1,077.02 0
12:14 PM $1,076.97 $ -0.16 $1,077.15 $1,076.89 0
12:13 PM $1,077.13 $ -0.32 $1,077.43 $1,077.09 0
12:12 PM $1,077.45 $0.23 $1,077.51 $1,077.23 0
12:11 PM $1,077.22 $0.16 $1,077.23 $1,077.07 0
12:10 PM $1,077.06 $0.17 $1,077.16 $1,076.87 0
12:09 PM $1,076.89 $ -0.04 $1,077.01 $1,076.77 0
12:08 PM $1,076.93 $0.13 $1,076.93 $1,076.75 0
12:07 PM $1,076.80 $0.20 $1,076.82 $1,076.61 0
12:06 PM $1,076.60 $ -0.15 $1,076.79 $1,076.59 0
12:05 PM $1,076.75 $0.10 $1,076.85 $1,076.68 0
12:04 PM $1,076.65 $ -0.25 $1,076.92 $1,076.63 0
12:03 PM $1,076.90 $ -0.02 $1,077.07 $1,076.90 0
12:02 PM $1,076.92 $ -0.48 $1,077.40 $1,076.91 0
12:01 PM $1,077.40 $ -0.28 $1,077.67 $1,077.40 0
12:00 PM $1,077.68 $ -0.12 $1,077.93 $1,077.67 0
11:59 AM $1,077.80 $ -0.08 $1,077.91 $1,077.66 0
11:58 AM $1,077.88 $ -0.06 $1,078.00 $1,077.87 0
11:57 AM $1,077.94 $0.27 $1,077.94 $1,077.65 0
11:56 AM $1,077.67 $0.00 $1,077.73 $1,077.57 0
11:55 AM $1,077.67 $ -0.26 $1,077.92 $1,077.67 0
11:54 AM $1,077.93 $0.09 $1,078.38 $1,077.76 0
11:53 AM $1,077.84 $0.58 $1,077.84 $1,077.25 0
11:52 AM $1,077.26 $ -0.30 $1,077.52 $1,077.24 0
11:51 AM $1,077.56 $0.26 $1,077.56 $1,077.24 0
11:50 AM $1,077.30 $0.26 $1,077.33 $1,076.98 0
11:49 AM $1,077.04 $0.63 $1,077.16 $1,076.41 0
11:48 AM $1,076.41 $0.20 $1,076.51 $1,076.20 0
11:47 AM $1,076.21 $0.02 $1,076.23 $1,076.07 0
11:46 AM $1,076.19 $ -0.36 $1,076.70 $1,076.18 0
11:45 AM $1,076.55 $0.24 $1,076.62 $1,076.30 0
11:44 AM $1,076.31 $0.26 $1,076.42 $1,076.09 0
11:43 AM $1,076.05 $0.12 $1,076.19 $1,075.91 0
11:42 AM $1,075.93 $ -0.12 $1,076.10 $1,075.88 0
11:41 AM $1,076.05 $ -0.14 $1,076.24 $1,076.02 0
11:40 AM $1,076.19 $ -0.27 $1,076.78 $1,076.19 0
11:39 AM $1,076.46 $0.19 $1,076.47 $1,076.20 0
11:38 AM $1,076.27 $ -0.04 $1,076.34 $1,076.11 0
11:37 AM $1,076.31 $0.33 $1,076.31 $1,075.96 0
11:36 AM $1,075.98 $ -0.42 $1,076.42 $1,075.98 0
11:35 AM $1,076.40 $ -0.25 $1,076.63 $1,076.23 0
11:34 AM $1,076.65 $0.07 $1,076.91 $1,076.63 0
11:33 AM $1,076.58 $0.55 $1,076.71 $1,076.56 0
11:31 AM $1,076.03 $ -0.10 $1,076.13 $1,076.03 0
11:31 AM $1,076.03 $0.00 $1,076.13 $1,076.03 0
11:30 AM $1,076.13 $ -0.27 $1,076.51 $1,076.07 0
11:29 AM $1,076.40 $ -0.04 $1,076.77 $1,076.32 0
11:28 AM $1,076.44 $0.49 $1,076.44 $1,075.95 0
11:27 AM $1,075.95 $0.18 $1,075.95 $1,075.66 0
11:26 AM $1,075.77 $0.24 $1,075.77 $1,075.31 0
11:25 AM $1,075.53 $0.85 $1,075.53 $1,074.68 0
11:24 AM $1,074.68 $0.15 $1,074.79 $1,074.51 0
11:23 AM $1,074.53 $0.13 $1,074.58 $1,074.40 0
11:22 AM $1,074.40 $ -0.58 $1,075.02 $1,074.40 0
11:21 AM $1,074.98 $0.41 $1,075.02 $1,074.56 0
11:20 AM $1,074.57 $ -0.11 $1,074.70 $1,074.45 0
11:19 AM $1,074.68 $0.69 $1,074.77 $1,074.01 0
11:18 AM $1,073.99 $0.65 $1,073.99 $1,073.24 0
11:17 AM $1,073.34 $0.16 $1,073.34 $1,073.18 0
11:16 AM $1,073.18 $0.17 $1,073.29 $1,072.91 0
11:15 AM $1,073.01 $0.34 $1,073.26 $1,072.63 0
11:14 AM $1,072.67 $0.41 $1,072.72 $1,072.28 0
11:13 AM $1,072.26 $ -0.08 $1,072.31 $1,072.05 0
11:12 AM $1,072.34 $ -0.24 $1,072.63 $1,072.26 0
11:11 AM $1,072.58 $ -0.23 $1,072.82 $1,072.52 0
11:10 AM $1,072.81 $0.32 $1,072.81 $1,072.48 0
11:09 AM $1,072.49 $0.06 $1,072.67 $1,072.31 0
11:08 AM $1,072.43 $ -0.16 $1,072.59 $1,072.30 0
11:07 AM $1,072.59 $ -0.08 $1,072.82 $1,072.46 0
11:06 AM $1,072.67 $ -0.41 $1,073.11 $1,072.67 0
11:05 AM $1,073.08 $ -0.35 $1,073.44 $1,073.05 0
11:04 AM $1,073.43 $0.27 $1,073.73 $1,073.15 0
11:03 AM $1,073.16 $ -0.26 $1,073.46 $1,073.15 0
11:02 AM $1,073.42 $ -0.83 $1,074.24 $1,073.42 0
11:01 AM $1,074.25 $0.07 $1,074.26 $1,074.12 0
11:00 AM $1,074.18 $0.21 $1,074.25 $1,073.89 0
10:59 AM $1,073.97 $ -0.07 $1,074.09 $1,073.83 0
10:58 AM $1,074.04 $ -0.14 $1,074.27 $1,073.88 0
10:57 AM $1,074.18 $ -0.17 $1,074.35 $1,074.04 0
10:56 AM $1,074.35 $0.15 $1,074.35 $1,074.02 0
10:55 AM $1,074.20 $0.34 $1,074.27 $1,073.87 0
10:54 AM $1,073.86 $ -0.31 $1,074.18 $1,073.85 0
10:53 AM $1,074.17 $0.58 $1,074.23 $1,073.60 0
10:52 AM $1,073.59 $ -0.33 $1,073.91 $1,073.49 0
10:51 AM $1,073.92 $0.22 $1,073.93 $1,073.68 0
10:50 AM $1,073.70 $0.19 $1,073.80 $1,073.46 0
10:49 AM $1,073.51 $0.14 $1,073.51 $1,073.22 0
10:48 AM $1,073.37 $ -0.25 $1,073.66 $1,073.37 0
10:47 AM $1,073.62 $ -0.18 $1,074.01 $1,073.62 0
10:46 AM $1,073.80 $ -0.22 $1,074.02 $1,073.66 0
10:45 AM $1,074.02 $ -0.47 $1,074.50 $1,073.97 0
10:44 AM $1,074.49 $0.27 $1,074.50 $1,074.12 0
10:43 AM $1,074.22 $ -0.55 $1,074.84 $1,074.11 0
10:42 AM $1,074.77 $0.30 $1,074.78 $1,074.47 0
10:41 AM $1,074.47 $ -0.11 $1,074.60 $1,074.37 0
10:40 AM $1,074.58 $0.25 $1,074.60 $1,074.33 0
10:39 AM $1,074.33 $0.22 $1,074.37 $1,074.16 0
10:38 AM $1,074.11 $0.18 $1,074.15 $1,073.89 0
10:37 AM $1,073.93 $0.27 $1,074.02 $1,073.71 0
10:36 AM $1,073.66 $ -0.37 $1,074.05 $1,073.63 0
10:35 AM $1,074.03 $0.39 $1,074.10 $1,073.62 0
10:34 AM $1,073.64 $0.30 $1,073.71 $1,073.35 0
10:33 AM $1,073.34 $0.30 $1,073.41 $1,072.99 0
10:32 AM $1,073.04 $ -0.38 $1,073.48 $1,073.03 0
10:31 AM $1,073.42 $ -0.22 $1,073.64 $1,073.29 0
10:30 AM $1,073.64 $ -0.43 $1,074.07 $1,073.61 0
10:29 AM $1,074.07 $ -0.26 $1,074.39 $1,074.07 0
10:28 AM $1,074.33 $0.24 $1,074.33 $1,074.05 0
10:27 AM $1,074.09 $ -0.54 $1,074.62 $1,074.09 0
10:26 AM $1,074.63 $ -0.26 $1,074.90 $1,074.60 0
10:25 AM $1,074.89 $0.23 $1,074.89 $1,074.55 0
10:24 AM $1,074.66 $ -0.13 $1,074.85 $1,074.63 0
10:23 AM $1,074.79 $ -0.17 $1,075.04 $1,074.72 0
10:22 AM $1,074.96 $ -0.01 $1,075.22 $1,074.94 0
10:21 AM $1,074.97 $0.43 $1,074.97 $1,074.54 0
10:20 AM $1,074.54 $0.18 $1,074.54 $1,074.27 0
10:19 AM $1,074.36 $ -0.70 $1,075.05 $1,074.36 0
10:18 AM $1,075.06 $0.26 $1,075.06 $1,074.78 0
10:17 AM $1,074.80 $ -0.27 $1,075.08 $1,074.77 0
10:16 AM $1,075.07 $ -0.19 $1,075.30 $1,075.03 0
10:15 AM $1,075.26 $0.67 $1,075.31 $1,074.41 0
10:14 AM $1,074.59 $0.35 $1,074.59 $1,074.24 0
10:13 AM $1,074.24 $0.34 $1,074.34 $1,073.87 0
10:12 AM $1,073.90 $ -0.38 $1,074.28 $1,073.90 0
10:11 AM $1,074.28 $ -0.27 $1,074.61 $1,074.22 0
10:10 AM $1,074.55 $0.00 $1,074.56 $1,074.29 0
10:09 AM $1,074.55 $ -0.25 $1,074.84 $1,074.51 0
10:08 AM $1,074.80 $ -0.09 $1,075.01 $1,074.75 0
10:07 AM $1,074.89 $0.66 $1,074.90 $1,074.23 0
10:06 AM $1,074.23 $0.29 $1,074.23 $1,073.84 0
10:05 AM $1,073.94 $ -0.07 $1,074.21 $1,073.92 0
10:04 AM $1,074.01 $0.76 $1,074.02 $1,073.28 0
10:03 AM $1,073.25 $ -0.01 $1,073.49 $1,073.25 0
10:02 AM $1,073.26 $0.40 $1,073.32 $1,072.89 0
10:01 AM $1,072.86 $0.66 $1,072.86 $1,072.04 0
10:00 AM $1,072.20 $0.38 $1,072.46 $1,071.94 0
09:59 AM $1,071.82 $ -0.55 $1,072.44 $1,071.79 0
09:58 AM $1,072.37 $0.11 $1,072.43 $1,072.04 0
09:57 AM $1,072.26 $ -0.13 $1,072.42 $1,072.08 0
09:56 AM $1,072.39 $ -0.20 $1,072.74 $1,072.39 0
09:55 AM $1,072.59 $0.07 $1,073.06 $1,072.52 0
09:54 AM $1,072.52 $ -0.04 $1,072.72 $1,072.42 0
09:53 AM $1,072.56 $ -0.04 $1,072.61 $1,072.15 0
09:52 AM $1,072.60 $ -1.08 $1,073.75 $1,072.56 0
09:51 AM $1,073.68 $ -0.55 $1,074.28 $1,073.66 0
09:50 AM $1,074.23 $0.31 $1,074.32 $1,073.92 0
09:49 AM $1,073.92 $ -0.23 $1,074.28 $1,073.74 0
09:48 AM $1,074.15 $0.20 $1,074.16 $1,073.86 0
09:47 AM $1,073.95 $0.95 $1,073.95 $1,072.94 0
09:46 AM $1,073.00 $ -0.10 $1,073.26 $1,072.77 0
09:45 AM $1,073.10 $ -0.42 $1,073.55 $1,073.05 0
09:44 AM $1,073.52 $ -0.20 $1,073.70 $1,073.25 0
09:43 AM $1,073.72 $ -0.04 $1,073.87 $1,073.59 0
09:42 AM $1,073.76 $0.20 $1,073.97 $1,073.56 0
09:41 AM $1,073.56 $0.19 $1,073.56 $1,073.26 0
09:40 AM $1,073.37 $ -0.05 $1,073.49 $1,073.16 0
09:39 AM $1,073.42 $ -0.18 $1,073.68 $1,073.21 0
09:38 AM $1,073.60 $ -0.60 $1,074.21 $1,073.53 0
09:37 AM $1,074.20 $ -0.39 $1,074.63 $1,074.11 0
09:36 AM $1,074.59 $ -0.08 $1,074.64 $1,074.21 0
09:35 AM $1,074.67 $0.33 $1,074.87 $1,074.26 0
09:34 AM $1,074.34 $ -0.74 $1,075.11 $1,074.27 0
09:33 AM $1,075.08 $0.72 $1,075.24 $1,074.33 0
09:32 AM $1,074.36 $ -0.35 $1,074.72 $1,074.25 0
09:31 AM $1,074.71 $ -0.44 $1,075.23 $1,074.65 0
09:30 AM $1,075.15 $ -0.96 $1,075.32 $1,074.87 0
Previous close $1,076.11

One month history

Date Closing Opening High Low Volume
17-08-2017 $1,076.11 $1,082.23 $1,083.17 $1,076.11 0
16-08-2017 $1,092.58 $1,094.15 $1,094.60 $1,090.58 0
15-08-2017 $1,091.76 $1,092.19 $1,093.76 $1,090.92 0
14-08-2017 $1,092.05 $1,091.90 $1,092.98 $1,090.82 0
11-08-2017 $1,081.80 $1,083.28 $1,084.77 $1,080.60 0
10-08-2017 $1,079.89 $1,085.04 $1,087.41 $1,079.56 0
09-08-2017 $1,095.14 $1,092.85 $1,095.38 $1,091.18 0
08-08-2017 $1,095.22 $1,099.53 $1,099.78 $1,093.23 0
07-08-2017 $1,097.21 $1,096.29 $1,097.25 $1,095.80 0
04-08-2017 $1,095.42 $1,094.46 $1,095.42 $1,093.68 0
03-08-2017 $1,092.90 $1,093.30 $1,094.22 $1,091.57 0
02-08-2017 $1,094.92 $1,091.52 $1,094.92 $1,090.97 0
01-08-2017 $1,092.41 $1,092.50 $1,092.98 $1,091.55 0
31-07-2017 $1,088.94 $1,091.15 $1,091.65 $1,088.94 0
28-07-2017 $1,089.53 $1,088.99 $1,090.14 $1,088.36 0
27-07-2017 $1,092.25 $1,091.22 $1,092.29 $1,084.99 0
26-07-2017 $1,091.47 $1,091.82 $1,092.38 $1,090.08 0
25-07-2017 $1,090.07 $1,091.20 $1,091.70 $1,089.71 0
24-07-2017 $1,086.82 $1,086.80 $1,088.56 $1,086.62 0
21-07-2017 $1,087.74 $1,087.18 $1,087.83 $1,086.00 0
20-07-2017 $1,089.26 $1,090.21 $1,090.90 $1,088.87 0
19-07-2017 $1,089.21 $1,087.55 $1,089.21 $1,087.53 0
18-07-2017 $1,083.95 $1,081.71 $1,084.04 $1,081.17 0
17-07-2017 $1,082.45 $1,083.81 $1,084.13 $1,081.61 0
14-07-2017 $1,083.13 $1,081.49 $1,085.11 $1,081.40 0
13-07-2017 $1,078.41 $1,078.50 $1,079.06 $1,077.18 0
12-07-2017 $1,075.97 $1,075.55 $1,077.30 $1,075.31 0
11-07-2017 $1,068.81 $1,067.20 $1,070.34 $1,066.48 0
10-07-2017 $1,069.62 $1,071.25 $1,071.67 $1,069.60 0
07-07-2017 $1,068.65 $1,068.50 $1,069.27 $1,067.74 0