Print

S&P 500 Index

Find a quote

S&P 500 Index

4,411.79 Up 0.00 (0.00 %)

Delayed : 2021/07/23 17:16:34

  • Previous close $4,411.79
  • Opening $4,381.20
  • Price Ask $4,359.95
  • Price Bid $4,359.95
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,415.18
  • Today Low $4,381.20
  • 52 Weeks High $4,415.18
  • 52 Weeks Low $3,200.05
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $4,411.81 Up $0.71 $4,411.90 $4,411.75 0
03:59 PM $4,411.10 Down $ -0.46 $4,412.23 $4,411.05 0
03:58 PM $4,411.56 Down $ -0.17 $4,412.23 $4,411.51 0
03:57 PM $4,411.73 Up $0.46 $4,411.87 $4,410.64 0
03:56 PM $4,411.27 Down $ -0.11 $4,411.93 $4,410.92 0
03:55 PM $4,411.38 Down $ -1.66 $4,413.01 $4,411.30 0
03:54 PM $4,413.04 Up $0.01 $4,414.18 $4,412.64 0
03:53 PM $4,413.03 Down $ -0.57 $4,413.63 $4,412.56 0
03:52 PM $4,413.60 Down $ -1.21 $4,415.13 $4,413.57 0
03:51 PM $4,414.81 Up $1.22 $4,414.81 $4,413.85 0
03:50 PM $4,413.59 Down $ -0.23 $4,415.18 $4,412.78 0
03:49 PM $4,413.82 Up $0.68 $4,413.82 $4,412.93 0
03:48 PM $4,413.14 Down $ -0.04 $4,413.47 $4,412.96 0
03:47 PM $4,413.18 Down $ -0.09 $4,413.67 $4,413.01 0
03:46 PM $4,413.27 Down $ -0.38 $4,413.64 $4,413.00 0
03:45 PM $4,413.65 Up $0.37 $4,413.96 $4,413.16 0
03:44 PM $4,413.28 Down $ -0.84 $4,414.56 $4,413.27 0
03:43 PM $4,414.12 Up $0.70 $4,414.14 $4,413.32 0
03:42 PM $4,413.42 Down $ -1.20 $4,415.04 $4,413.37 0
03:41 PM $4,414.62 Up $0.42 $4,414.99 $4,414.21 0
03:40 PM $4,414.20 Down $ -0.51 $4,414.71 $4,414.12 0
03:39 PM $4,414.71 Up $0.33 $4,415.00 $4,414.33 0
03:38 PM $4,414.38 Up $1.21 $4,414.38 $4,413.15 0
03:37 PM $4,413.17 Up $1.12 $4,413.25 $4,411.91 0
03:36 PM $4,412.05 Up $0.58 $4,412.08 $4,411.48 0
03:35 PM $4,411.47 Up $0.14 $4,411.49 $4,411.13 0
03:34 PM $4,411.33 Up $1.30 $4,411.34 $4,410.03 0
03:33 PM $4,410.03 Up $0.50 $4,410.03 $4,409.31 0
03:32 PM $4,409.53 Down $ -0.56 $4,410.18 $4,409.39 0
03:31 PM $4,410.09 Up $0.66 $4,410.11 $4,409.17 0
03:30 PM $4,409.43 Up $0.70 $4,409.74 $4,408.69 0
03:29 PM $4,408.73 Up $1.35 $4,408.73 $4,407.36 0
03:28 PM $4,407.38 Up $0.28 $4,407.38 $4,406.86 0
03:27 PM $4,407.10 Up $0.54 $4,407.10 $4,406.55 0
03:26 PM $4,406.56 Up $0.30 $4,406.68 $4,406.28 0
03:25 PM $4,406.26 Down $ -0.76 $4,407.03 $4,406.15 0
03:24 PM $4,407.02 Up $0.62 $4,407.14 $4,406.42 0
03:23 PM $4,406.40 Up $0.28 $4,406.62 $4,406.07 0
03:22 PM $4,406.12 Down $ -0.99 $4,407.13 $4,406.10 0
03:21 PM $4,407.11 Down $ -0.87 $4,408.06 $4,407.05 0
03:20 PM $4,407.98 Up $0.49 $4,408.10 $4,407.51 0
03:19 PM $4,407.49 Up $0.89 $4,407.53 $4,406.54 0
03:18 PM $4,406.60 Up $0.23 $4,406.60 $4,406.05 0
03:17 PM $4,406.37 Up $0.60 $4,406.38 $4,405.65 0
03:16 PM $4,405.77 Up $0.67 $4,406.22 $4,405.14 0
03:15 PM $4,405.10 Down $ -0.03 $4,405.32 $4,404.73 0
03:14 PM $4,405.13 Down $ -0.57 $4,405.79 $4,404.88 0
03:13 PM $4,405.70 Down $ -0.60 $4,406.54 $4,405.70 0
03:12 PM $4,406.30 Down $ -0.52 $4,407.02 $4,406.14 0
03:11 PM $4,406.82 Down $ -1.52 $4,408.37 $4,406.82 0
03:10 PM $4,408.34 Up $0.16 $4,408.70 $4,408.24 0
03:09 PM $4,408.18 Down $ -0.11 $4,408.35 $4,407.46 0
03:08 PM $4,408.29 Down $ -0.07 $4,408.39 $4,408.13 0
03:07 PM $4,408.36 Up $0.03 $4,408.56 $4,408.23 0
03:06 PM $4,408.33 Down $ -0.29 $4,408.87 $4,408.30 0
03:05 PM $4,408.62 Up $0.10 $4,408.64 $4,408.39 0
03:04 PM $4,408.52 Down $ -0.14 $4,408.64 $4,408.40 0
03:03 PM $4,408.66 Up $0.31 $4,408.67 $4,408.20 0
03:02 PM $4,408.35 Down $ -0.69 $4,409.16 $4,408.24 0
03:01 PM $4,409.04 Down $ -1.26 $4,410.30 $4,408.99 0
03:00 PM $4,410.30 Up $0.24 $4,410.42 $4,410.08 0
02:59 PM $4,410.06 Up $0.22 $4,410.06 $4,409.76 0
02:58 PM $4,409.84 Down $ -0.20 $4,410.17 $4,409.84 0
02:57 PM $4,410.04 Up $0.65 $4,410.08 $4,409.35 0
02:56 PM $4,409.39 Up $0.16 $4,409.57 $4,409.04 0
02:55 PM $4,409.23 Up $0.00 $4,409.26 $4,408.98 0
02:54 PM $4,409.23 Up $0.24 $4,409.30 $4,408.89 0
02:53 PM $4,408.99 Down $ -0.95 $4,410.01 $4,408.98 0
02:52 PM $4,409.94 Down $ -0.37 $4,410.30 $4,409.94 0
02:51 PM $4,410.31 Down $ -0.05 $4,410.55 $4,410.19 0
02:50 PM $4,410.36 Up $0.53 $4,410.36 $4,409.80 0
02:49 PM $4,409.83 Up $0.37 $4,409.83 $4,409.45 0
02:48 PM $4,409.46 Down $ -0.14 $4,409.79 $4,409.46 0
02:47 PM $4,409.60 Down $ -0.06 $4,409.64 $4,409.33 0
02:46 PM $4,409.66 Down $ -0.26 $4,409.91 $4,409.47 0
02:45 PM $4,409.92 Down $ -0.33 $4,410.63 $4,409.92 0
02:44 PM $4,410.25 Up $0.40 $4,410.38 $4,409.64 0
02:43 PM $4,409.85 Down $ -0.30 $4,410.19 $4,409.80 0
02:42 PM $4,410.15 Up $0.08 $4,410.18 $4,409.87 0
02:41 PM $4,410.07 Up $0.00 $4,410.32 $4,409.88 0
02:40 PM $4,410.07 Down $ -1.16 $4,411.23 $4,409.85 0
02:39 PM $4,411.23 Up $0.19 $4,411.33 $4,411.05 0
02:38 PM $4,411.04 Up $0.80 $4,411.12 $4,410.23 0
02:37 PM $4,410.24 Up $1.15 $4,410.24 $4,409.11 0
02:36 PM $4,409.09 Down $ -0.32 $4,409.42 $4,408.94 0
02:35 PM $4,409.41 Up $0.17 $4,409.50 $4,409.11 0
02:34 PM $4,409.24 Down $ -0.40 $4,409.64 $4,409.07 0
02:33 PM $4,409.64 Down $ -0.13 $4,409.78 $4,409.57 0
02:32 PM $4,409.77 Down $ -0.05 $4,409.81 $4,409.29 0
02:31 PM $4,409.82 Down $ -0.29 $4,410.11 $4,409.82 0
02:30 PM $4,410.11 Up $0.10 $4,410.18 $4,409.88 0
02:29 PM $4,410.01 Up $0.25 $4,410.04 $4,409.50 0
02:28 PM $4,409.76 Down $ -0.58 $4,410.40 $4,409.76 0
02:27 PM $4,410.34 Down $ -0.07 $4,410.69 $4,410.33 0
02:26 PM $4,410.41 Down $ -0.03 $4,410.50 $4,410.33 0
02:25 PM $4,410.44 Up $0.00 $4,410.68 $4,410.39 0
02:24 PM $4,410.44 Down $ -0.23 $4,410.71 $4,410.38 0
02:23 PM $4,410.67 Up $0.31 $4,410.73 $4,410.32 0
02:22 PM $4,410.36 Down $ -0.09 $4,410.48 $4,410.13 0
02:21 PM $4,410.45 Down $ -0.12 $4,410.83 $4,410.40 0
02:20 PM $4,410.57 Down $ -0.02 $4,410.66 $4,410.23 0
02:19 PM $4,410.59 Down $ -0.70 $4,411.33 $4,410.59 0
02:18 PM $4,411.29 Up $0.50 $4,411.49 $4,410.82 0
02:17 PM $4,410.79 Down $ -0.21 $4,411.15 $4,410.74 0
02:16 PM $4,411.00 Up $0.18 $4,411.00 $4,410.64 0
02:15 PM $4,410.82 Down $ -0.59 $4,411.42 $4,410.80 0
02:14 PM $4,411.41 Down $ -0.45 $4,411.91 $4,411.38 0
02:13 PM $4,411.86 Down $ -0.36 $4,412.32 $4,411.56 0
02:12 PM $4,412.22 Up $0.26 $4,412.67 $4,412.01 0
02:11 PM $4,411.96 Up $0.55 $4,411.97 $4,411.39 0
02:10 PM $4,411.41 Down $ -0.06 $4,411.52 $4,410.92 0
02:09 PM $4,411.47 Up $0.76 $4,411.60 $4,410.71 0
02:08 PM $4,410.71 Up $0.42 $4,410.79 $4,410.29 0
02:07 PM $4,410.29 Up $1.24 $4,410.30 $4,409.04 0
02:06 PM $4,409.05 Down $ -0.53 $4,409.57 $4,408.65 0
02:05 PM $4,409.58 Down $ -0.01 $4,409.92 $4,409.52 0
02:04 PM $4,409.59 Up $0.33 $4,409.90 $4,409.28 0
02:03 PM $4,409.26 Down $ -0.36 $4,409.88 $4,409.22 0
02:02 PM $4,409.62 Down $ -0.22 $4,409.81 $4,409.34 0
02:01 PM $4,409.84 Down $ -0.01 $4,410.23 $4,409.75 0
02:00 PM $4,409.85 Down $ -1.09 $4,411.06 $4,409.85 0
01:59 PM $4,410.94 Down $ -0.49 $4,411.57 $4,410.94 0
01:58 PM $4,411.43 Down $ -0.37 $4,411.98 $4,411.40 0
01:57 PM $4,411.80 Up $0.05 $4,412.04 $4,411.67 0
01:56 PM $4,411.75 Up $0.39 $4,411.79 $4,411.53 0
01:55 PM $4,411.36 Up $0.35 $4,411.51 $4,411.03 0
01:54 PM $4,411.01 Up $0.29 $4,411.01 $4,410.58 0
01:53 PM $4,410.72 Down $ -0.26 $4,410.84 $4,410.53 0
01:52 PM $4,410.98 Down $ -0.88 $4,411.82 $4,410.98 0
01:51 PM $4,411.86 Down $ -0.62 $4,412.41 $4,411.86 0
01:50 PM $4,412.48 Down $ -0.01 $4,412.72 $4,412.44 0
01:49 PM $4,412.49 Up $0.67 $4,412.73 $4,411.86 0
01:48 PM $4,411.82 Up $0.42 $4,411.86 $4,411.35 0
01:47 PM $4,411.40 Up $0.26 $4,411.59 $4,411.12 0
01:46 PM $4,411.14 Up $0.51 $4,411.26 $4,410.63 0
01:45 PM $4,410.63 Down $ -0.30 $4,410.96 $4,410.59 0
01:44 PM $4,410.93 Up $1.20 $4,410.93 $4,409.75 0
01:43 PM $4,409.73 Up $0.05 $4,409.84 $4,409.69 0
01:42 PM $4,409.68 Up $0.09 $4,409.88 $4,409.37 0
01:41 PM $4,409.59 Down $ -0.76 $4,410.34 $4,409.47 0
01:40 PM $4,410.35 Up $0.43 $4,410.35 $4,409.80 0
01:39 PM $4,409.92 Up $0.51 $4,409.92 $4,409.44 0
01:38 PM $4,409.41 Up $0.87 $4,409.41 $4,408.48 0
01:37 PM $4,408.54 Down $ -0.49 $4,409.07 $4,408.54 0
01:36 PM $4,409.03 Down $ -0.50 $4,409.54 $4,408.99 0
01:35 PM $4,409.53 Down $ -0.50 $4,410.17 $4,409.35 0
01:34 PM $4,410.03 Down $ -0.04 $4,410.19 $4,409.82 0
01:33 PM $4,410.07 Down $ -0.06 $4,410.28 $4,410.03 0
01:32 PM $4,410.13 Down $ -0.52 $4,410.69 $4,410.13 0
01:31 PM $4,410.65 Down $ -0.30 $4,411.04 $4,410.45 0
01:30 PM $4,410.95 Down $ -0.40 $4,411.52 $4,410.86 0
01:29 PM $4,411.35 Down $ -1.25 $4,412.64 $4,411.32 0
01:28 PM $4,412.60 Down $ -0.07 $4,412.73 $4,412.52 0
01:27 PM $4,412.67 Down $ -0.02 $4,412.75 $4,412.57 0
01:26 PM $4,412.69 Up $0.12 $4,412.81 $4,412.52 0
01:25 PM $4,412.57 Up $0.63 $4,412.57 $4,411.94 0
01:24 PM $4,411.94 Down $ -0.21 $4,412.14 $4,411.83 0
01:23 PM $4,412.15 Up $0.51 $4,412.16 $4,411.62 0
01:22 PM $4,411.64 Up $0.42 $4,411.69 $4,411.07 0
01:21 PM $4,411.22 Down $ -0.64 $4,412.03 $4,411.22 0
01:20 PM $4,411.86 Up $0.18 $4,411.88 $4,411.26 0
01:19 PM $4,411.68 Up $0.31 $4,411.89 $4,411.38 0
01:18 PM $4,411.37 Up $0.75 $4,411.39 $4,410.58 0
01:17 PM $4,410.62 Up $0.27 $4,410.65 $4,410.13 0
01:16 PM $4,410.35 Down $ -0.59 $4,410.92 $4,410.32 0
01:15 PM $4,410.94 Up $0.08 $4,411.05 $4,410.76 0
01:14 PM $4,410.86 Up $0.11 $4,411.05 $4,410.65 0
01:13 PM $4,410.75 Up $0.14 $4,410.82 $4,410.43 0
01:12 PM $4,410.61 Up $0.11 $4,410.61 $4,410.32 0
01:11 PM $4,410.50 Up $0.58 $4,410.57 $4,409.93 0
01:10 PM $4,409.92 Up $0.58 $4,409.92 $4,409.34 0
01:09 PM $4,409.34 Up $0.06 $4,409.37 $4,409.17 0
01:08 PM $4,409.28 Down $ -0.35 $4,409.87 $4,409.24 0
01:07 PM $4,409.63 Up $1.14 $4,409.66 $4,408.48 0
01:06 PM $4,408.49 Up $0.52 $4,408.49 $4,407.99 0
01:05 PM $4,407.97 Up $0.61 $4,407.97 $4,407.36 0
01:04 PM $4,407.36 Up $0.08 $4,407.39 $4,407.25 0
01:03 PM $4,407.28 Up $0.57 $4,407.36 $4,406.69 0
01:02 PM $4,406.71 Up $0.26 $4,406.71 $4,406.39 0
01:01 PM $4,406.45 Down $ -0.24 $4,406.84 $4,406.39 0
01:00 PM $4,406.69 Up $0.03 $4,406.94 $4,406.69 0
12:59 PM $4,406.66 Up $0.11 $4,406.71 $4,406.45 0
12:58 PM $4,406.55 Up $0.51 $4,406.58 $4,406.07 0
12:57 PM $4,406.04 Down $ -0.15 $4,406.23 $4,405.92 0
12:56 PM $4,406.19 Up $1.14 $4,406.22 $4,405.09 0
12:55 PM $4,405.05 Up $0.58 $4,405.05 $4,404.42 0
12:54 PM $4,404.47 Down $ -0.42 $4,405.01 $4,404.32 0
12:53 PM $4,404.89 Down $ -0.20 $4,405.15 $4,404.71 0
12:52 PM $4,405.09 Up $0.34 $4,405.23 $4,404.76 0
12:51 PM $4,404.75 Down $ -0.61 $4,405.40 $4,404.59 0
12:50 PM $4,405.36 Up $0.08 $4,405.40 $4,404.94 0
12:49 PM $4,405.28 Down $ -0.60 $4,405.92 $4,405.28 0
12:48 PM $4,405.88 Up $0.66 $4,405.88 $4,405.16 0
12:47 PM $4,405.22 Up $0.53 $4,405.31 $4,404.64 0
12:46 PM $4,404.69 Down $ -0.51 $4,405.31 $4,404.65 0
12:45 PM $4,405.20 Down $ -0.11 $4,405.47 $4,405.20 0
12:44 PM $4,405.31 Up $0.32 $4,405.35 $4,404.97 0
12:43 PM $4,404.99 Up $0.43 $4,404.99 $4,404.41 0
12:42 PM $4,404.56 Up $0.33 $4,404.57 $4,404.20 0
12:41 PM $4,404.23 Up $0.05 $4,404.30 $4,404.06 0
12:40 PM $4,404.18 Up $0.38 $4,404.30 $4,403.78 0
12:39 PM $4,403.80 Up $0.03 $4,403.84 $4,403.50 0
12:38 PM $4,403.77 Up $0.85 $4,403.77 $4,402.93 0
12:37 PM $4,402.92 Down $ -0.16 $4,403.11 $4,402.47 0
12:36 PM $4,403.08 Down $ -0.06 $4,403.23 $4,402.88 0
12:35 PM $4,403.14 Up $0.09 $4,403.31 $4,403.04 0
12:34 PM $4,403.05 Up $0.03 $4,403.05 $4,402.73 0
12:33 PM $4,403.02 Down $ -0.48 $4,403.43 $4,403.02 0
12:32 PM $4,403.50 Down $ -0.56 $4,404.23 $4,403.50 0
12:31 PM $4,404.06 Down $ -0.01 $4,404.42 $4,404.02 0
12:30 PM $4,404.07 Up $0.80 $4,404.10 $4,403.28 0
12:29 PM $4,403.27 Down $ -0.26 $4,403.94 $4,403.18 0
12:28 PM $4,403.53 Up $0.41 $4,403.58 $4,403.09 0
12:27 PM $4,403.12 Up $0.34 $4,403.12 $4,402.58 0
12:26 PM $4,402.78 Down $ -1.27 $4,404.07 $4,402.54 0
12:25 PM $4,404.05 Down $ -0.25 $4,404.80 $4,404.03 0
12:24 PM $4,404.30 Up $0.28 $4,404.38 $4,403.88 0
12:23 PM $4,404.02 Down $ -0.96 $4,405.01 $4,404.01 0
12:22 PM $4,404.98 Up $0.39 $4,405.02 $4,404.56 0
12:21 PM $4,404.59 Up $0.23 $4,404.65 $4,404.32 0
12:20 PM $4,404.36 Up $0.51 $4,404.38 $4,403.81 0
12:19 PM $4,403.85 Up $0.22 $4,404.00 $4,403.66 0
12:18 PM $4,403.63 Down $ -0.34 $4,404.03 $4,403.33 0
12:17 PM $4,403.97 Up $0.08 $4,404.15 $4,403.81 0
12:16 PM $4,403.89 Up $0.44 $4,403.92 $4,403.40 0
12:15 PM $4,403.45 Up $0.15 $4,403.49 $4,403.10 0
12:14 PM $4,403.30 Down $ -0.26 $4,403.59 $4,403.16 0
12:13 PM $4,403.56 Up $0.06 $4,403.61 $4,403.40 0
12:12 PM $4,403.50 Up $1.11 $4,403.50 $4,402.28 0
12:11 PM $4,402.39 Up $0.45 $4,402.39 $4,401.95 0
12:10 PM $4,401.94 Up $1.21 $4,401.94 $4,400.64 0
12:09 PM $4,400.73 Down $ -0.11 $4,401.30 $4,400.73 0
12:08 PM $4,400.84 Down $ -0.38 $4,401.30 $4,400.76 0
12:07 PM $4,401.22 Up $0.62 $4,401.31 $4,400.69 0
12:06 PM $4,400.60 Up $0.01 $4,400.66 $4,400.28 0
12:05 PM $4,400.59 Down $ -0.62 $4,401.24 $4,400.56 0
12:04 PM $4,401.21 Down $ -0.72 $4,401.90 $4,401.09 0
12:03 PM $4,401.93 Down $ -0.01 $4,402.45 $4,401.87 0
12:02 PM $4,401.94 Up $0.08 $4,402.41 $4,401.77 0
12:01 PM $4,401.86 Up $0.79 $4,401.86 $4,400.90 0
12:00 PM $4,401.07 Up $0.34 $4,401.97 $4,400.76 0
11:59 AM $4,400.73 Down $ -0.97 $4,401.71 $4,400.73 0
11:58 AM $4,401.70 Down $ -0.62 $4,402.63 $4,401.70 0
11:57 AM $4,402.32 Down $ -0.38 $4,402.97 $4,402.08 0
11:56 AM $4,402.70 Down $ -0.46 $4,403.56 $4,402.70 0
11:55 AM $4,403.16 Up $0.26 $4,403.44 $4,402.74 0
11:54 AM $4,402.90 Up $0.15 $4,403.09 $4,402.71 0
11:53 AM $4,402.75 Down $ -0.60 $4,403.78 $4,402.75 0
11:52 AM $4,403.35 Down $ -1.16 $4,404.42 $4,403.19 0
11:51 AM $4,404.51 Down $ -0.07 $4,404.73 $4,404.46 0
11:50 AM $4,404.58 Up $0.29 $4,404.78 $4,404.29 0
11:49 AM $4,404.29 Down $ -0.27 $4,404.83 $4,404.23 0
11:48 AM $4,404.56 Up $1.06 $4,404.58 $4,403.39 0
11:47 AM $4,403.50 Up $0.63 $4,403.72 $4,402.72 0
11:46 AM $4,402.87 Up $0.95 $4,402.87 $4,401.95 0
11:45 AM $4,401.92 Down $ -0.56 $4,402.61 $4,401.83 0
11:44 AM $4,402.48 Down $ -0.93 $4,403.47 $4,402.42 0
11:43 AM $4,403.41 Down $ -0.53 $4,404.13 $4,403.33 0
11:42 AM $4,403.94 Down $ -0.37 $4,404.52 $4,403.94 0
11:41 AM $4,404.31 Down $ -0.29 $4,404.67 $4,404.14 0
11:40 AM $4,404.60 Down $ -0.02 $4,404.95 $4,404.59 0
11:39 AM $4,404.62 Down $ -0.58 $4,405.37 $4,404.62 0
11:38 AM $4,405.20 Up $0.34 $4,405.32 $4,404.84 0
11:37 AM $4,404.86 Down $ -0.77 $4,405.74 $4,404.60 0
11:36 AM $4,405.63 Up $0.76 $4,405.73 $4,404.91 0
11:35 AM $4,404.87 Up $0.81 $4,404.90 $4,404.02 0
11:34 AM $4,404.06 Down $ -3.36 $4,407.42 $4,404.06 0
11:33 AM $4,407.42 Up $0.47 $4,407.54 $4,406.97 0
11:32 AM $4,406.95 Up $0.36 $4,406.99 $4,406.51 0
11:31 AM $4,406.59 Up $0.25 $4,406.91 $4,406.32 0
11:30 AM $4,406.34 Up $1.05 $4,406.48 $4,405.33 0
11:29 AM $4,405.29 Down $ -0.02 $4,405.43 $4,405.25 0
11:28 AM $4,405.31 Up $1.34 $4,405.39 $4,403.99 0
11:27 AM $4,403.97 Up $0.41 $4,404.03 $4,403.61 0
11:26 AM $4,403.56 Down $ -0.01 $4,403.59 $4,403.28 0
11:25 AM $4,403.57 Up $0.69 $4,403.66 $4,402.93 0
11:24 AM $4,402.88 Up $0.51 $4,402.89 $4,402.27 0
11:23 AM $4,402.37 Up $0.47 $4,402.39 $4,401.95 0
11:22 AM $4,401.90 Down $ -0.23 $4,402.16 $4,401.50 0
11:21 AM $4,402.13 Up $0.70 $4,402.50 $4,401.44 0
11:20 AM $4,401.43 Up $0.52 $4,401.46 $4,400.95 0
11:19 AM $4,400.91 Up $0.43 $4,401.39 $4,400.54 0
11:18 AM $4,400.48 Down $ -0.02 $4,400.73 $4,400.27 0
11:17 AM $4,400.50 Up $1.59 $4,400.70 $4,399.01 0
11:16 AM $4,398.91 Up $0.23 $4,399.02 $4,398.66 0
11:15 AM $4,398.68 Up $0.17 $4,398.68 $4,398.37 0
11:14 AM $4,398.51 Down $ -0.14 $4,398.92 $4,398.49 0
11:13 AM $4,398.65 Up $0.42 $4,398.76 $4,398.19 0
11:12 AM $4,398.23 Up $0.50 $4,398.34 $4,397.64 0
11:11 AM $4,397.73 Down $ -0.80 $4,398.57 $4,397.54 0
11:10 AM $4,398.53 Down $ -0.40 $4,399.04 $4,398.42 0
11:09 AM $4,398.93 Down $ -0.47 $4,399.59 $4,398.89 0
11:08 AM $4,399.40 Up $0.81 $4,399.45 $4,398.40 0
11:07 AM $4,398.59 Down $ -0.38 $4,399.21 $4,398.59 0
11:06 AM $4,398.97 Up $0.26 $4,399.15 $4,398.67 0
11:05 AM $4,398.71 Down $ -0.49 $4,399.23 $4,398.65 0
11:04 AM $4,399.20 Up $0.78 $4,399.28 $4,398.41 0
11:03 AM $4,398.42 Up $0.46 $4,398.42 $4,397.68 0
11:02 AM $4,397.96 Up $0.11 $4,398.45 $4,397.86 0
11:01 AM $4,397.85 Up $0.40 $4,397.85 $4,395.84 0
11:00 AM $4,397.45 Up $1.28 $4,397.45 $4,396.16 0
10:59 AM $4,396.17 Down $ -0.18 $4,396.35 $4,395.83 0
10:58 AM $4,396.35 Down $ -0.16 $4,396.53 $4,395.95 0
10:57 AM $4,396.51 Down $ -0.16 $4,396.83 $4,396.44 0
10:56 AM $4,396.67 Up $0.47 $4,396.78 $4,396.15 0
10:55 AM $4,396.20 Up $0.18 $4,396.27 $4,395.98 0
10:54 AM $4,396.02 Up $0.15 $4,396.49 $4,395.81 0
10:53 AM $4,395.87 Up $0.55 $4,396.10 $4,395.27 0
10:52 AM $4,395.32 Up $0.98 $4,395.32 $4,394.30 0
10:51 AM $4,394.34 Down $ -0.01 $4,394.66 $4,393.88 0
10:50 AM $4,394.35 Up $0.95 $4,394.35 $4,392.98 0
10:49 AM $4,393.40 Up $0.59 $4,393.45 $4,392.82 0
10:48 AM $4,392.81 Up $0.50 $4,392.81 $4,392.28 0
10:47 AM $4,392.31 Up $0.69 $4,392.31 $4,391.63 0
10:46 AM $4,391.62 Down $ -0.79 $4,392.39 $4,391.53 0
10:45 AM $4,392.41 Down $ -0.18 $4,393.11 $4,392.02 0
10:44 AM $4,392.59 Down $ -0.30 $4,393.12 $4,392.59 0
10:43 AM $4,392.89 Down $ -0.24 $4,393.15 $4,392.59 0
10:42 AM $4,393.13 Up $0.52 $4,393.25 $4,392.58 0
10:41 AM $4,392.61 Down $ -0.04 $4,392.96 $4,392.54 0
10:40 AM $4,392.65 Up $1.82 $4,392.73 $4,390.72 0
10:39 AM $4,390.83 Down $ -2.50 $4,393.59 $4,390.83 0
10:38 AM $4,393.33 Up $1.99 $4,393.51 $4,391.38 0
10:37 AM $4,391.34 Up $0.36 $4,391.42 $4,390.70 0
10:36 AM $4,390.98 Up $1.37 $4,390.98 $4,389.64 0
10:35 AM $4,389.61 Up $1.59 $4,389.62 $4,387.84 0
10:34 AM $4,388.02 Down $ -0.73 $4,388.65 $4,387.22 0
10:33 AM $4,388.75 Down $ -0.45 $4,389.27 $4,388.54 0
10:32 AM $4,389.20 Up $0.19 $4,389.23 $4,388.80 0
10:31 AM $4,389.01 Up $0.64 $4,389.04 $4,388.20 0
10:30 AM $4,388.37 Down $ -0.30 $4,388.84 $4,388.26 0
10:29 AM $4,388.67 Up $0.50 $4,388.91 $4,387.96 0
10:28 AM $4,388.17 Up $0.91 $4,388.45 $4,387.25 0
10:27 AM $4,387.26 Up $0.37 $4,387.26 $4,386.88 0
10:26 AM $4,386.89 Down $ -0.25 $4,387.19 $4,386.55 0
10:25 AM $4,387.14 Up $0.53 $4,387.33 $4,386.59 0
10:24 AM $4,386.61 Down $ -0.28 $4,386.90 $4,386.37 0
10:23 AM $4,386.89 Down $ -0.22 $4,387.23 $4,386.69 0
10:22 AM $4,387.11 Up $0.56 $4,387.21 $4,386.19 0
10:21 AM $4,386.55 Down $ -0.72 $4,387.29 $4,386.34 0
10:20 AM $4,387.27 Up $0.39 $4,387.40 $4,386.49 0
10:19 AM $4,386.88 Up $0.37 $4,386.90 $4,386.48 0
10:18 AM $4,386.51 Down $ -1.81 $4,388.60 $4,386.51 0
10:17 AM $4,388.32 Up $1.49 $4,388.40 $4,387.07 0
10:16 AM $4,386.83 Down $ -1.29 $4,388.79 $4,386.83 0
10:15 AM $4,388.12 Up $1.36 $4,388.12 $4,386.70 0
10:14 AM $4,386.76 Up $1.34 $4,386.76 $4,385.66 0
10:13 AM $4,385.42 Down $ -0.71 $4,386.27 $4,385.19 0
10:12 AM $4,386.13 Down $ -0.30 $4,386.79 $4,386.13 0
10:11 AM $4,386.43 Down $ -0.72 $4,387.15 $4,386.43 0
10:10 AM $4,387.15 Up $0.26 $4,387.24 $4,386.54 0
10:09 AM $4,386.89 Up $0.88 $4,386.89 $4,385.75 0
10:08 AM $4,386.01 Down $ -0.30 $4,386.44 $4,385.92 0
10:07 AM $4,386.31 Down $ -0.20 $4,386.59 $4,386.17 0
10:06 AM $4,386.51 Up $0.45 $4,386.71 $4,385.79 0
10:05 AM $4,386.06 Up $0.57 $4,386.09 $4,384.72 0
10:04 AM $4,385.49 Up $1.33 $4,385.66 $4,384.11 0
10:03 AM $4,384.16 Down $ -0.97 $4,385.51 $4,384.16 0
10:02 AM $4,385.13 Up $0.48 $4,385.28 $4,384.53 0
10:01 AM $4,384.65 Up $0.03 $4,385.09 $4,384.42 0
10:00 AM $4,384.62 Up $1.92 $4,384.62 $4,382.90 0
09:59 AM $4,382.70 Up $0.86 $4,383.02 $4,381.72 0
09:58 AM $4,381.84 Down $ -0.43 $4,382.55 $4,381.39 0
09:57 AM $4,382.27 Down $ -0.47 $4,383.12 $4,382.19 0
09:56 AM $4,382.74 Down $ -2.03 $4,384.68 $4,382.50 0
09:55 AM $4,384.77 Up $0.56 $4,385.38 $4,384.20 0
09:54 AM $4,384.21 Up $0.02 $4,384.62 $4,383.93 0
09:53 AM $4,384.19 Down $ -1.42 $4,385.76 $4,384.19 0
09:52 AM $4,385.61 Up $0.70 $4,385.70 $4,384.56 0
09:51 AM $4,384.91 Down $ -0.78 $4,386.03 $4,384.91 0
09:50 AM $4,385.69 Down $ -2.08 $4,387.75 $4,385.44 0
09:49 AM $4,387.77 Down $ -0.94 $4,389.06 $4,387.77 0
09:48 AM $4,388.71 Up $1.77 $4,388.71 $4,387.00 0
09:47 AM $4,386.94 Up $0.91 $4,386.96 $4,385.74 0
09:46 AM $4,386.03 Up $0.20 $4,386.70 $4,385.65 0
09:45 AM $4,385.83 Up $0.03 $4,386.93 $4,385.67 0
09:44 AM $4,385.80 Up $0.51 $4,386.15 $4,385.26 0
09:43 AM $4,385.29 Up $0.28 $4,385.65 $4,384.16 0
09:42 AM $4,385.01 Up $1.37 $4,385.41 $4,383.54 0
09:41 AM $4,383.64 Down $ -0.09 $4,384.38 $4,383.47 0
09:40 AM $4,383.73 Down $ -0.55 $4,385.06 $4,383.73 0
09:39 AM $4,384.28 Down $ -1.11 $4,385.23 $4,384.03 0
09:38 AM $4,385.39 Down $ -0.02 $4,385.97 $4,385.02 0
09:37 AM $4,385.41 Down $ -0.92 $4,386.41 $4,385.36 0
09:36 AM $4,386.33 Down $ -0.31 $4,386.81 $4,385.77 0
09:35 AM $4,386.64 Down $ -0.64 $4,387.92 $4,386.61 0
09:34 AM $4,387.28 Up $0.42 $4,387.60 $4,386.48 0
09:33 AM $4,386.86 Up $0.08 $4,386.86 $4,385.86 0
09:32 AM $4,386.78 Down $ -0.08 $4,388.04 $4,386.48 0
09:31 AM $4,386.86 Down $ -0.30 $4,387.39 $4,385.93 0
09:30 AM $4,387.16 Up $19.68 $4,389.95 $4,381.20 0
Previous close $4,367.48

One month history

Date Closing Opening High Low Volume
23-07-2021 $4,411.79 $4,406.76 $4,415.18 $4,404.73 0
22-07-2021 $4,367.48 $4,360.91 $4,369.87 $4,360.11 0
21-07-2021 $4,358.69 $4,347.85 $4,359.70 $4,347.80 0
20-07-2021 $4,323.06 $4,333.36 $4,336.84 $4,320.60 0
19-07-2021 $4,258.49 $4,241.63 $4,259.57 $4,233.13 0
16-07-2021 $4,327.16 $4,350.63 $4,354.09 $4,322.53 0
15-07-2021 $4,360.03 $4,359.03 $4,361.08 $4,340.70 0
14-07-2021 $4,374.30 $4,378.32 $4,383.80 $4,371.58 0
13-07-2021 $4,369.21 $4,388.97 $4,389.26 $4,366.92 0
12-07-2021 $4,384.63 $4,379.42 $4,386.68 $4,377.74 0
09-07-2021 $4,369.55 $4,362.09 $4,371.60 $4,360.09 0
08-07-2021 $4,320.82 $4,329.55 $4,329.88 $4,305.39 0
07-07-2021 $4,358.13 $4,355.17 $4,361.88 $4,351.17 0
06-07-2021 $4,343.54 $4,324.54 $4,346.46 $4,323.90 0
02-07-2021 $4,352.34 $4,347.25 $4,355.43 $4,345.15 0
01-07-2021 $4,319.94 $4,310.17 $4,320.66 $4,309.51 0
30-06-2021 $4,297.50 $4,295.59 $4,302.43 $4,291.46 0
29-06-2021 $4,291.80 $4,295.92 $4,296.45 $4,287.04 0
28-06-2021 $4,290.61 $4,277.86 $4,292.14 $4,274.67 0
25-06-2021 $4,280.70 $4,278.35 $4,286.12 $4,275.51 0
24-06-2021 $4,266.49 $4,267.71 $4,271.28 $4,263.46 0
23-06-2021 $4,241.84 $4,247.79 $4,253.87 $4,241.43 0
22-06-2021 $4,246.44 $4,239.18 $4,255.84 $4,237.59 0
21-06-2021 $4,224.79 $4,214.83 $4,226.24 $4,214.06 0
18-06-2021 $4,166.45 $4,182.96 $4,188.25 $4,164.40 0
17-06-2021 $4,221.86 $4,213.49 $4,232.29 $4,213.34 0
16-06-2021 $4,223.70 $4,237.69 $4,238.86 $4,202.45 0
15-06-2021 $4,246.59 $4,245.06 $4,252.84 $4,242.64 0
14-06-2021 $4,255.15 $4,234.64 $4,255.59 $4,234.12 0
11-06-2021 $4,247.44 $4,235.67 $4,247.66 $4,234.21 0
Graphs are not available, please refer to the detailed table
Back to top