S&P 500 Index
Find a quote
S&P 500 Index
2,985.03 Up 8.42 (0.28 %)
Delayed : 2019/07/22 17:09:58
- Previous close $2,976.61
- Opening $2,981.93
- Price Ask $2,960.65
- Price Bid $2,960.65
- Size Bid N/A
- Size Ask N/A
- Today High $2,990.71
- Today Low $2,976.65
- 52 Weeks High $3,017.80
- 52 Weeks Low $2,346.58
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,985.06 | Up $0.17 | $2,985.11 | $2,985.03 | 0 |
| 03:59 PM | $2,984.89 | Down $ -0.09 | $2,985.43 | $2,984.89 | 0 |
| 03:58 PM | $2,984.98 | Up $0.17 | $2,984.98 | $2,984.46 | 0 |
| 03:57 PM | $2,984.81 | Up $0.25 | $2,984.84 | $2,984.08 | 0 |
| 03:56 PM | $2,984.56 | Down $ -0.48 | $2,985.07 | $2,984.56 | 0 |
| 03:55 PM | $2,985.04 | Up $0.47 | $2,985.19 | $2,984.29 | 0 |
| 03:54 PM | $2,984.57 | Up $0.59 | $2,985.11 | $2,984.00 | 0 |
| 03:53 PM | $2,983.98 | Up $0.62 | $2,983.98 | $2,983.18 | 0 |
| 03:52 PM | $2,983.36 | Up $0.01 | $2,983.52 | $2,983.21 | 0 |
| 03:51 PM | $2,983.35 | Down $ -0.33 | $2,983.69 | $2,983.24 | 0 |
| 03:50 PM | $2,983.68 | Down $ -0.55 | $2,984.54 | $2,983.68 | 0 |
| 03:49 PM | $2,984.23 | Up $0.51 | $2,984.49 | $2,983.66 | 0 |
| 03:48 PM | $2,983.72 | Down $ -0.24 | $2,984.11 | $2,983.28 | 0 |
| 03:47 PM | $2,983.96 | Up $0.25 | $2,983.98 | $2,983.56 | 0 |
| 03:46 PM | $2,983.71 | Up $0.18 | $2,983.74 | $2,983.43 | 0 |
| 03:45 PM | $2,983.53 | Up $0.00 | $2,983.75 | $2,983.42 | 0 |
| 03:44 PM | $2,983.53 | Down $ -0.19 | $2,983.73 | $2,983.49 | 0 |
| 03:43 PM | $2,983.72 | Up $0.66 | $2,983.81 | $2,983.06 | 0 |
| 03:42 PM | $2,983.06 | Up $0.01 | $2,983.88 | $2,982.96 | 0 |
| 03:41 PM | $2,983.05 | Up $0.38 | $2,983.08 | $2,982.50 | 0 |
| 03:40 PM | $2,982.67 | Down $ -0.15 | $2,982.80 | $2,982.60 | 0 |
| 03:39 PM | $2,982.82 | Up $0.19 | $2,982.85 | $2,982.58 | 0 |
| 03:38 PM | $2,982.63 | Down $ -0.27 | $2,982.93 | $2,982.57 | 0 |
| 03:37 PM | $2,982.90 | Up $0.02 | $2,983.15 | $2,982.84 | 0 |
| 03:36 PM | $2,982.88 | Down $ -0.43 | $2,983.35 | $2,982.84 | 0 |
| 03:35 PM | $2,983.31 | Up $0.05 | $2,983.85 | $2,983.05 | 0 |
| 03:34 PM | $2,983.26 | Down $ -0.99 | $2,984.26 | $2,983.18 | 0 |
| 03:33 PM | $2,984.25 | Up $0.56 | $2,984.42 | $2,983.69 | 0 |
| 03:32 PM | $2,983.69 | Down $ -0.09 | $2,984.09 | $2,983.26 | 0 |
| 03:31 PM | $2,983.78 | Down $ -1.87 | $2,985.62 | $2,983.78 | 0 |
| 03:30 PM | $2,985.65 | Down $ -0.40 | $2,986.08 | $2,985.46 | 0 |
| 03:29 PM | $2,986.05 | Down $ -0.16 | $2,986.20 | $2,985.87 | 0 |
| 03:28 PM | $2,986.21 | Up $0.64 | $2,986.24 | $2,985.48 | 0 |
| 03:27 PM | $2,985.57 | Up $0.23 | $2,985.63 | $2,985.32 | 0 |
| 03:26 PM | $2,985.34 | Down $ -0.04 | $2,985.68 | $2,984.99 | 0 |
| 03:25 PM | $2,985.38 | Up $0.32 | $2,985.70 | $2,985.00 | 0 |
| 03:24 PM | $2,985.06 | Up $0.62 | $2,985.07 | $2,984.43 | 0 |
| 03:23 PM | $2,984.44 | Down $ -0.62 | $2,985.01 | $2,984.44 | 0 |
| 03:22 PM | $2,985.06 | Down $ -1.31 | $2,986.25 | $2,985.06 | 0 |
| 03:21 PM | $2,986.37 | Down $ -0.94 | $2,987.30 | $2,986.37 | 0 |
| 03:20 PM | $2,987.31 | Up $0.26 | $2,987.38 | $2,987.10 | 0 |
| 03:19 PM | $2,987.05 | Up $0.19 | $2,987.06 | $2,986.75 | 0 |
| 03:18 PM | $2,986.86 | Down $ -0.88 | $2,987.70 | $2,986.82 | 0 |
| 03:17 PM | $2,987.74 | Down $ -0.25 | $2,988.16 | $2,987.74 | 0 |
| 03:16 PM | $2,987.99 | Up $0.70 | $2,987.99 | $2,987.30 | 0 |
| 03:15 PM | $2,987.29 | Up $0.43 | $2,987.44 | $2,986.79 | 0 |
| 03:14 PM | $2,986.86 | Down $ -0.07 | $2,987.00 | $2,986.81 | 0 |
| 03:13 PM | $2,986.93 | Down $ -0.11 | $2,987.04 | $2,986.74 | 0 |
| 03:12 PM | $2,987.04 | Down $ -0.47 | $2,987.48 | $2,986.97 | 0 |
| 03:11 PM | $2,987.51 | Down $ -0.20 | $2,987.79 | $2,987.51 | 0 |
| 03:10 PM | $2,987.71 | Down $ -0.24 | $2,987.95 | $2,987.66 | 0 |
| 03:09 PM | $2,987.95 | Down $ -0.16 | $2,988.12 | $2,987.90 | 0 |
| 03:08 PM | $2,988.11 | Down $ -0.32 | $2,988.43 | $2,988.08 | 0 |
| 03:07 PM | $2,988.43 | Down $ -0.36 | $2,988.84 | $2,988.40 | 0 |
| 03:06 PM | $2,988.79 | Down $ -0.92 | $2,989.69 | $2,988.79 | 0 |
| 03:05 PM | $2,989.71 | Up $0.45 | $2,990.04 | $2,989.24 | 0 |
| 03:04 PM | $2,989.26 | Down $ -1.30 | $2,990.71 | $2,989.20 | 0 |
| 03:03 PM | $2,990.56 | Up $2.31 | $2,990.56 | $2,988.19 | 0 |
| 03:02 PM | $2,988.25 | Up $1.37 | $2,988.37 | $2,986.78 | 0 |
| 03:01 PM | $2,986.88 | Up $0.67 | $2,986.92 | $2,986.22 | 0 |
| 03:00 PM | $2,986.21 | Up $0.57 | $2,986.21 | $2,985.54 | 0 |
| 02:59 PM | $2,985.64 | Up $0.28 | $2,985.81 | $2,985.14 | 0 |
| 02:58 PM | $2,985.36 | Down $ -0.05 | $2,985.43 | $2,985.19 | 0 |
| 02:57 PM | $2,985.41 | Up $0.09 | $2,985.44 | $2,985.25 | 0 |
| 02:56 PM | $2,985.32 | Up $0.01 | $2,985.37 | $2,985.12 | 0 |
| 02:55 PM | $2,985.31 | Up $0.28 | $2,985.37 | $2,985.07 | 0 |
| 02:54 PM | $2,985.03 | Up $0.19 | $2,985.04 | $2,984.75 | 0 |
| 02:53 PM | $2,984.84 | Down $ -0.12 | $2,985.07 | $2,984.77 | 0 |
| 02:52 PM | $2,984.96 | Up $0.05 | $2,984.98 | $2,984.84 | 0 |
| 02:51 PM | $2,984.91 | Down $ -0.24 | $2,985.14 | $2,984.83 | 0 |
| 02:50 PM | $2,985.15 | Up $0.85 | $2,985.16 | $2,984.39 | 0 |
| 02:49 PM | $2,984.30 | Up $0.05 | $2,984.30 | $2,984.00 | 0 |
| 02:48 PM | $2,984.25 | Up $0.58 | $2,984.31 | $2,983.66 | 0 |
| 02:47 PM | $2,983.67 | Down $ -0.06 | $2,983.90 | $2,983.67 | 0 |
| 02:46 PM | $2,983.73 | Up $0.09 | $2,983.78 | $2,983.66 | 0 |
| 02:45 PM | $2,983.64 | Down $ -0.02 | $2,983.68 | $2,983.48 | 0 |
| 02:44 PM | $2,983.66 | Down $ -0.18 | $2,983.87 | $2,983.65 | 0 |
| 02:43 PM | $2,983.84 | Up $0.01 | $2,984.02 | $2,983.84 | 0 |
| 02:42 PM | $2,983.83 | Down $ -0.02 | $2,983.87 | $2,983.63 | 0 |
| 02:41 PM | $2,983.85 | Down $ -0.20 | $2,984.05 | $2,983.85 | 0 |
| 02:40 PM | $2,984.05 | Up $0.14 | $2,984.06 | $2,983.85 | 0 |
| 02:39 PM | $2,983.91 | Down $ -0.05 | $2,984.01 | $2,983.85 | 0 |
| 02:38 PM | $2,983.96 | Down $ -0.12 | $2,984.19 | $2,983.93 | 0 |
| 02:37 PM | $2,984.08 | Down $ -0.70 | $2,984.90 | $2,984.08 | 0 |
| 02:36 PM | $2,984.78 | Down $ -0.22 | $2,985.17 | $2,984.67 | 0 |
| 02:35 PM | $2,985.00 | Down $ -0.43 | $2,985.43 | $2,984.88 | 0 |
| 02:34 PM | $2,985.43 | Up $0.75 | $2,985.61 | $2,984.75 | 0 |
| 02:33 PM | $2,984.68 | Down $ -0.07 | $2,984.77 | $2,984.29 | 0 |
| 02:32 PM | $2,984.75 | Down $ -0.34 | $2,985.08 | $2,984.75 | 0 |
| 02:31 PM | $2,985.09 | Up $0.30 | $2,985.16 | $2,984.79 | 0 |
| 02:30 PM | $2,984.79 | Down $ -0.08 | $2,984.87 | $2,984.78 | 0 |
| 02:29 PM | $2,984.87 | Up $0.06 | $2,985.12 | $2,984.82 | 0 |
| 02:28 PM | $2,984.81 | Down $ -0.25 | $2,985.05 | $2,984.79 | 0 |
| 02:27 PM | $2,985.06 | Down $ -0.09 | $2,985.17 | $2,985.04 | 0 |
| 02:26 PM | $2,985.15 | Down $ -0.11 | $2,985.35 | $2,985.15 | 0 |
| 02:25 PM | $2,985.26 | Down $ -0.36 | $2,985.63 | $2,985.25 | 0 |
| 02:24 PM | $2,985.62 | Down $ -0.01 | $2,985.71 | $2,985.57 | 0 |
| 02:23 PM | $2,985.63 | Up $0.02 | $2,985.74 | $2,985.55 | 0 |
| 02:22 PM | $2,985.61 | Up $0.16 | $2,985.65 | $2,985.39 | 0 |
| 02:21 PM | $2,985.45 | Up $0.02 | $2,985.59 | $2,985.40 | 0 |
| 02:20 PM | $2,985.43 | Down $ -0.22 | $2,985.64 | $2,985.35 | 0 |
| 02:19 PM | $2,985.65 | Down $ -0.48 | $2,986.14 | $2,985.65 | 0 |
| 02:18 PM | $2,986.13 | Down $ -0.08 | $2,986.33 | $2,986.13 | 0 |
| 02:17 PM | $2,986.21 | Down $ -0.23 | $2,986.46 | $2,986.17 | 0 |
| 02:16 PM | $2,986.44 | Up $0.41 | $2,986.50 | $2,986.04 | 0 |
| 02:15 PM | $2,986.03 | Up $0.06 | $2,986.05 | $2,985.59 | 0 |
| 02:14 PM | $2,985.97 | Down $ -0.22 | $2,986.19 | $2,985.96 | 0 |
| 02:13 PM | $2,986.19 | Up $0.03 | $2,986.46 | $2,986.14 | 0 |
| 02:12 PM | $2,986.16 | Up $0.64 | $2,986.21 | $2,985.51 | 0 |
| 02:11 PM | $2,985.52 | Up $0.17 | $2,985.52 | $2,984.96 | 0 |
| 02:10 PM | $2,985.35 | Down $ -0.39 | $2,985.84 | $2,985.33 | 0 |
| 02:09 PM | $2,985.74 | Down $ -0.62 | $2,986.39 | $2,985.72 | 0 |
| 02:08 PM | $2,986.36 | Down $ -0.22 | $2,986.72 | $2,986.33 | 0 |
| 02:07 PM | $2,986.58 | Down $ -0.19 | $2,986.84 | $2,986.58 | 0 |
| 02:06 PM | $2,986.77 | Down $ -0.08 | $2,986.98 | $2,986.76 | 0 |
| 02:05 PM | $2,986.85 | Up $0.29 | $2,987.03 | $2,986.46 | 0 |
| 02:04 PM | $2,986.56 | Up $0.00 | $2,986.56 | $2,986.36 | 0 |
| 02:03 PM | $2,986.56 | Up $0.18 | $2,986.67 | $2,986.37 | 0 |
| 02:02 PM | $2,986.38 | Down $ -0.21 | $2,986.60 | $2,986.32 | 0 |
| 02:01 PM | $2,986.59 | Down $ -0.02 | $2,986.85 | $2,986.56 | 0 |
| 02:00 PM | $2,986.61 | Up $0.15 | $2,986.66 | $2,986.44 | 0 |
| 01:59 PM | $2,986.46 | Up $0.09 | $2,986.64 | $2,986.37 | 0 |
| 01:58 PM | $2,986.37 | Down $ -0.15 | $2,986.59 | $2,986.36 | 0 |
| 01:57 PM | $2,986.52 | Up $0.22 | $2,986.60 | $2,986.31 | 0 |
| 01:56 PM | $2,986.30 | Up $0.09 | $2,986.30 | $2,986.08 | 0 |
| 01:55 PM | $2,986.21 | Up $0.39 | $2,986.31 | $2,985.81 | 0 |
| 01:54 PM | $2,985.82 | Down $ -0.04 | $2,986.15 | $2,985.78 | 0 |
| 01:53 PM | $2,985.86 | Up $0.14 | $2,985.88 | $2,985.67 | 0 |
| 01:52 PM | $2,985.72 | Up $0.03 | $2,985.89 | $2,985.66 | 0 |
| 01:51 PM | $2,985.69 | Down $ -0.21 | $2,985.99 | $2,985.69 | 0 |
| 01:50 PM | $2,985.90 | Up $0.08 | $2,986.27 | $2,985.72 | 0 |
| 01:49 PM | $2,985.82 | Down $ -0.22 | $2,986.13 | $2,985.82 | 0 |
| 01:48 PM | $2,986.04 | Up $0.03 | $2,986.04 | $2,985.78 | 0 |
| 01:47 PM | $2,986.01 | Down $ -0.48 | $2,986.52 | $2,986.01 | 0 |
| 01:46 PM | $2,986.49 | Up $0.01 | $2,986.79 | $2,986.49 | 0 |
| 01:45 PM | $2,986.48 | Up $0.29 | $2,986.48 | $2,986.15 | 0 |
| 01:44 PM | $2,986.19 | Up $0.09 | $2,986.30 | $2,986.08 | 0 |
| 01:43 PM | $2,986.10 | Up $0.12 | $2,986.15 | $2,985.92 | 0 |
| 01:42 PM | $2,985.98 | Up $0.35 | $2,985.98 | $2,985.61 | 0 |
| 01:41 PM | $2,985.63 | Down $ -0.14 | $2,985.78 | $2,985.48 | 0 |
| 01:40 PM | $2,985.77 | Up $0.16 | $2,985.91 | $2,985.61 | 0 |
| 01:39 PM | $2,985.61 | Up $0.22 | $2,985.70 | $2,985.38 | 0 |
| 01:38 PM | $2,985.39 | Up $0.35 | $2,985.41 | $2,985.02 | 0 |
| 01:37 PM | $2,985.04 | Down $ -0.22 | $2,985.26 | $2,984.95 | 0 |
| 01:36 PM | $2,985.26 | Up $0.20 | $2,985.28 | $2,985.06 | 0 |
| 01:35 PM | $2,985.06 | Up $0.04 | $2,985.09 | $2,984.92 | 0 |
| 01:34 PM | $2,985.02 | Down $ -0.20 | $2,985.23 | $2,984.84 | 0 |
| 01:33 PM | $2,985.22 | Down $ -0.22 | $2,985.44 | $2,985.21 | 0 |
| 01:32 PM | $2,985.44 | Up $0.18 | $2,985.45 | $2,985.23 | 0 |
| 01:31 PM | $2,985.26 | Up $0.54 | $2,985.27 | $2,984.76 | 0 |
| 01:30 PM | $2,984.72 | Up $0.29 | $2,984.79 | $2,984.33 | 0 |
| 01:29 PM | $2,984.43 | Up $0.11 | $2,984.45 | $2,984.16 | 0 |
| 01:28 PM | $2,984.32 | Down $ -0.64 | $2,984.96 | $2,984.26 | 0 |
| 01:27 PM | $2,984.96 | Down $ -0.14 | $2,985.09 | $2,984.91 | 0 |
| 01:26 PM | $2,985.10 | Up $0.00 | $2,985.21 | $2,985.10 | 0 |
| 01:25 PM | $2,985.10 | Up $0.60 | $2,985.13 | $2,984.45 | 0 |
| 01:24 PM | $2,984.50 | Up $0.02 | $2,984.63 | $2,984.42 | 0 |
| 01:23 PM | $2,984.48 | Down $ -0.28 | $2,984.84 | $2,984.42 | 0 |
| 01:22 PM | $2,984.76 | Down $ -0.34 | $2,985.15 | $2,984.76 | 0 |
| 01:21 PM | $2,985.10 | Up $0.23 | $2,985.14 | $2,984.89 | 0 |
| 01:20 PM | $2,984.87 | Down $ -0.16 | $2,985.06 | $2,984.49 | 0 |
| 01:19 PM | $2,985.03 | Down $ -0.03 | $2,985.06 | $2,984.93 | 0 |
| 01:18 PM | $2,985.06 | Down $ -0.15 | $2,985.21 | $2,985.04 | 0 |
| 01:17 PM | $2,985.21 | Up $0.05 | $2,985.27 | $2,985.06 | 0 |
| 01:16 PM | $2,985.16 | Up $0.05 | $2,985.21 | $2,984.91 | 0 |
| 01:15 PM | $2,985.11 | Down $ -0.02 | $2,985.26 | $2,985.10 | 0 |
| 01:14 PM | $2,985.13 | Up $0.01 | $2,985.24 | $2,985.00 | 0 |
| 01:13 PM | $2,985.12 | Up $0.36 | $2,985.14 | $2,984.78 | 0 |
| 01:12 PM | $2,984.76 | Down $ -0.03 | $2,984.86 | $2,984.62 | 0 |
| 01:11 PM | $2,984.79 | Up $0.45 | $2,984.89 | $2,984.34 | 0 |
| 01:10 PM | $2,984.34 | Up $0.00 | $2,984.66 | $2,984.26 | 0 |
| 01:09 PM | $2,984.34 | Down $ -0.11 | $2,984.39 | $2,984.26 | 0 |
| 01:08 PM | $2,984.45 | Up $0.11 | $2,984.47 | $2,984.30 | 0 |
| 01:07 PM | $2,984.34 | Up $0.20 | $2,984.46 | $2,984.13 | 0 |
| 01:06 PM | $2,984.14 | Down $ -0.07 | $2,984.41 | $2,984.12 | 0 |
| 01:05 PM | $2,984.21 | Up $0.11 | $2,984.39 | $2,984.05 | 0 |
| 01:04 PM | $2,984.10 | Down $ -0.11 | $2,984.32 | $2,984.10 | 0 |
| 01:03 PM | $2,984.21 | Down $ -0.54 | $2,984.72 | $2,983.87 | 0 |
| 01:02 PM | $2,984.75 | Down $ -0.54 | $2,985.30 | $2,984.74 | 0 |
| 01:01 PM | $2,985.29 | Down $ -0.39 | $2,985.66 | $2,985.24 | 0 |
| 01:00 PM | $2,985.68 | Down $ -0.24 | $2,986.31 | $2,985.68 | 0 |
| 12:59 PM | $2,985.92 | Down $ -0.57 | $2,986.54 | $2,985.79 | 0 |
| 12:58 PM | $2,986.49 | Up $1.87 | $2,986.50 | $2,984.59 | 0 |
| 12:57 PM | $2,984.62 | Down $ -0.34 | $2,984.99 | $2,984.50 | 0 |
| 12:56 PM | $2,984.96 | Up $0.36 | $2,985.10 | $2,984.61 | 0 |
| 12:55 PM | $2,984.60 | Down $ -0.38 | $2,985.05 | $2,984.53 | 0 |
| 12:54 PM | $2,984.98 | Up $0.03 | $2,985.08 | $2,984.95 | 0 |
| 12:53 PM | $2,984.95 | Up $0.08 | $2,984.98 | $2,984.73 | 0 |
| 12:52 PM | $2,984.87 | Up $0.11 | $2,984.96 | $2,984.72 | 0 |
| 12:51 PM | $2,984.76 | Up $0.27 | $2,984.79 | $2,984.24 | 0 |
| 12:50 PM | $2,984.49 | Down $ -0.02 | $2,984.79 | $2,984.46 | 0 |
| 12:49 PM | $2,984.51 | Up $0.24 | $2,984.56 | $2,984.29 | 0 |
| 12:48 PM | $2,984.27 | Down $ -0.25 | $2,984.46 | $2,984.26 | 0 |
| 12:47 PM | $2,984.52 | Down $ -0.31 | $2,984.84 | $2,984.50 | 0 |
| 12:46 PM | $2,984.83 | Up $0.19 | $2,984.99 | $2,984.64 | 0 |
| 12:45 PM | $2,984.64 | Down $ -0.06 | $2,984.77 | $2,984.53 | 0 |
| 12:44 PM | $2,984.70 | Up $0.41 | $2,984.82 | $2,984.24 | 0 |
| 12:43 PM | $2,984.29 | Up $0.64 | $2,984.31 | $2,983.63 | 0 |
| 12:42 PM | $2,983.65 | Down $ -0.06 | $2,983.73 | $2,983.58 | 0 |
| 12:41 PM | $2,983.71 | Up $0.04 | $2,983.95 | $2,983.59 | 0 |
| 12:40 PM | $2,983.67 | Up $0.04 | $2,983.69 | $2,983.13 | 0 |
| 12:39 PM | $2,983.63 | Down $ -0.86 | $2,984.60 | $2,983.63 | 0 |
| 12:38 PM | $2,984.49 | Up $0.53 | $2,984.53 | $2,983.74 | 0 |
| 12:37 PM | $2,983.96 | Up $0.62 | $2,983.96 | $2,983.30 | 0 |
| 12:36 PM | $2,983.34 | Up $0.34 | $2,983.80 | $2,983.04 | 0 |
| 12:35 PM | $2,983.00 | Up $0.31 | $2,983.00 | $2,982.61 | 0 |
| 12:34 PM | $2,982.69 | Down $ -0.19 | $2,982.87 | $2,982.68 | 0 |
| 12:33 PM | $2,982.88 | Down $ -0.07 | $2,982.93 | $2,982.65 | 0 |
| 12:32 PM | $2,982.95 | Down $ -0.22 | $2,983.23 | $2,982.90 | 0 |
| 12:31 PM | $2,983.17 | Down $ -0.53 | $2,983.70 | $2,983.17 | 0 |
| 12:30 PM | $2,983.70 | Up $0.00 | $2,983.84 | $2,983.35 | 0 |
| 12:29 PM | $2,983.70 | Down $ -0.06 | $2,983.80 | $2,983.56 | 0 |
| 12:28 PM | $2,983.76 | Down $ -0.31 | $2,984.07 | $2,983.72 | 0 |
| 12:27 PM | $2,984.07 | Down $ -0.02 | $2,984.16 | $2,983.91 | 0 |
| 12:26 PM | $2,984.09 | Up $0.15 | $2,984.16 | $2,983.86 | 0 |
| 12:25 PM | $2,983.94 | Up $0.14 | $2,984.02 | $2,983.76 | 0 |
| 12:24 PM | $2,983.80 | Up $0.67 | $2,983.86 | $2,983.15 | 0 |
| 12:23 PM | $2,983.13 | Down $ -0.04 | $2,983.31 | $2,983.08 | 0 |
| 12:22 PM | $2,983.17 | Up $0.21 | $2,983.19 | $2,982.93 | 0 |
| 12:21 PM | $2,982.96 | Up $0.06 | $2,982.98 | $2,982.72 | 0 |
| 12:20 PM | $2,982.90 | Up $0.18 | $2,982.90 | $2,982.19 | 0 |
| 12:19 PM | $2,982.72 | Up $0.05 | $2,983.39 | $2,982.72 | 0 |
| 12:18 PM | $2,982.67 | Up $1.08 | $2,982.67 | $2,981.54 | 0 |
| 12:17 PM | $2,981.59 | Down $ -0.18 | $2,981.86 | $2,981.43 | 0 |
| 12:16 PM | $2,981.77 | Up $0.58 | $2,981.77 | $2,981.17 | 0 |
| 12:15 PM | $2,981.19 | Down $ -0.19 | $2,981.41 | $2,981.10 | 0 |
| 12:14 PM | $2,981.38 | Down $ -0.12 | $2,981.59 | $2,981.38 | 0 |
| 12:13 PM | $2,981.50 | Up $0.74 | $2,981.50 | $2,980.77 | 0 |
| 12:12 PM | $2,980.76 | Down $ -0.01 | $2,980.85 | $2,980.56 | 0 |
| 12:11 PM | $2,980.77 | Up $0.45 | $2,980.77 | $2,980.32 | 0 |
| 12:10 PM | $2,980.32 | Up $0.26 | $2,980.32 | $2,980.01 | 0 |
| 12:09 PM | $2,980.06 | Up $0.36 | $2,980.06 | $2,979.48 | 0 |
| 12:08 PM | $2,979.70 | Down $ -0.48 | $2,980.47 | $2,979.70 | 0 |
| 12:07 PM | $2,980.18 | Down $ -0.38 | $2,980.65 | $2,980.01 | 0 |
| 12:06 PM | $2,980.56 | Up $0.04 | $2,980.80 | $2,980.53 | 0 |
| 12:05 PM | $2,980.52 | Down $ -0.01 | $2,980.76 | $2,980.30 | 0 |
| 12:04 PM | $2,980.53 | Up $0.86 | $2,980.56 | $2,979.71 | 0 |
| 12:03 PM | $2,979.67 | Down $ -1.53 | $2,981.19 | $2,979.62 | 0 |
| 12:02 PM | $2,981.20 | Down $ -1.01 | $2,982.22 | $2,981.20 | 0 |
| 12:01 PM | $2,982.21 | Down $ -0.26 | $2,982.49 | $2,982.20 | 0 |
| 12:00 PM | $2,982.47 | Down $ -0.03 | $2,982.91 | $2,982.47 | 0 |
| 11:59 AM | $2,982.50 | Up $0.00 | $2,982.80 | $2,982.44 | 0 |
| 11:58 AM | $2,982.50 | Up $0.30 | $2,982.50 | $2,982.10 | 0 |
| 11:57 AM | $2,982.20 | Down $ -0.47 | $2,982.65 | $2,982.19 | 0 |
| 11:56 AM | $2,982.67 | Down $ -0.47 | $2,983.03 | $2,982.63 | 0 |
| 11:55 AM | $2,983.14 | Up $0.15 | $2,983.16 | $2,982.96 | 0 |
| 11:54 AM | $2,982.99 | Up $0.51 | $2,983.01 | $2,982.57 | 0 |
| 11:53 AM | $2,982.48 | Up $0.75 | $2,982.48 | $2,981.75 | 0 |
| 11:52 AM | $2,981.73 | Down $ -0.05 | $2,981.93 | $2,981.63 | 0 |
| 11:51 AM | $2,981.78 | Up $0.35 | $2,981.79 | $2,981.28 | 0 |
| 11:50 AM | $2,981.43 | Down $ -0.15 | $2,981.64 | $2,981.36 | 0 |
| 11:49 AM | $2,981.58 | Up $0.29 | $2,981.61 | $2,981.26 | 0 |
| 11:48 AM | $2,981.29 | Up $0.16 | $2,981.38 | $2,981.04 | 0 |
| 11:47 AM | $2,981.13 | Down $ -0.13 | $2,981.36 | $2,981.12 | 0 |
| 11:46 AM | $2,981.26 | Down $ -0.16 | $2,981.98 | $2,981.26 | 0 |
| 11:45 AM | $2,981.42 | Up $0.05 | $2,981.42 | $2,981.07 | 0 |
| 11:44 AM | $2,981.37 | Up $0.06 | $2,981.43 | $2,981.22 | 0 |
| 11:43 AM | $2,981.31 | Down $ -0.12 | $2,981.67 | $2,981.31 | 0 |
| 11:42 AM | $2,981.43 | Up $0.01 | $2,981.54 | $2,981.21 | 0 |
| 11:41 AM | $2,981.42 | Down $ -0.23 | $2,981.65 | $2,981.41 | 0 |
| 11:40 AM | $2,981.65 | Down $ -0.44 | $2,982.33 | $2,981.59 | 0 |
| 11:39 AM | $2,982.09 | Up $0.05 | $2,982.45 | $2,982.00 | 0 |
| 11:38 AM | $2,982.04 | Up $1.86 | $2,982.04 | $2,980.20 | 0 |
| 11:37 AM | $2,980.18 | Down $ -0.09 | $2,980.35 | $2,979.96 | 0 |
| 11:36 AM | $2,980.27 | Up $0.47 | $2,980.29 | $2,979.62 | 0 |
| 11:35 AM | $2,979.80 | Up $1.00 | $2,979.85 | $2,978.80 | 0 |
| 11:34 AM | $2,978.80 | Up $0.81 | $2,978.80 | $2,977.86 | 0 |
| 11:33 AM | $2,977.99 | Down $ -0.71 | $2,978.85 | $2,977.61 | 0 |
| 11:32 AM | $2,978.70 | Down $ -0.63 | $2,979.37 | $2,978.67 | 0 |
| 11:31 AM | $2,979.33 | Up $0.30 | $2,979.51 | $2,979.03 | 0 |
| 11:30 AM | $2,979.03 | Up $0.44 | $2,979.31 | $2,978.59 | 0 |
| 11:29 AM | $2,978.59 | Up $0.07 | $2,978.80 | $2,978.50 | 0 |
| 11:28 AM | $2,978.52 | Up $0.45 | $2,978.52 | $2,977.60 | 0 |
| 11:27 AM | $2,978.07 | Down $ -0.65 | $2,978.92 | $2,978.07 | 0 |
| 11:26 AM | $2,978.72 | Up $0.30 | $2,978.89 | $2,978.55 | 0 |
| 11:25 AM | $2,978.42 | Up $1.06 | $2,978.42 | $2,977.32 | 0 |
| 11:24 AM | $2,977.36 | Up $0.46 | $2,977.57 | $2,976.90 | 0 |
| 11:23 AM | $2,976.90 | Down $ -0.50 | $2,977.43 | $2,976.65 | 0 |
| 11:22 AM | $2,977.40 | Up $0.33 | $2,977.41 | $2,977.02 | 0 |
| 11:21 AM | $2,977.07 | Down $ -0.27 | $2,977.57 | $2,976.82 | 0 |
| 11:20 AM | $2,977.34 | Down $ -0.86 | $2,978.22 | $2,976.92 | 0 |
| 11:19 AM | $2,978.20 | Up $0.17 | $2,978.54 | $2,978.07 | 0 |
| 11:18 AM | $2,978.03 | Down $ -0.09 | $2,978.12 | $2,977.23 | 0 |
| 11:17 AM | $2,978.12 | Up $0.03 | $2,978.31 | $2,978.10 | 0 |
| 11:16 AM | $2,978.09 | Up $0.09 | $2,978.09 | $2,977.54 | 0 |
| 11:15 AM | $2,978.00 | Down $ -0.79 | $2,978.97 | $2,977.76 | 0 |
| 11:14 AM | $2,978.79 | Up $0.39 | $2,979.02 | $2,978.37 | 0 |
| 11:13 AM | $2,978.40 | Up $0.57 | $2,978.69 | $2,977.86 | 0 |
| 11:12 AM | $2,977.83 | Down $ -0.31 | $2,978.29 | $2,977.70 | 0 |
| 11:11 AM | $2,978.14 | Down $ -0.68 | $2,978.87 | $2,978.14 | 0 |
| 11:10 AM | $2,978.82 | Down $ -0.51 | $2,979.30 | $2,978.77 | 0 |
| 11:09 AM | $2,979.33 | Down $ -0.50 | $2,979.84 | $2,978.82 | 0 |
| 11:08 AM | $2,979.83 | Up $0.09 | $2,980.06 | $2,979.76 | 0 |
| 11:07 AM | $2,979.74 | Down $ -0.54 | $2,980.45 | $2,979.33 | 0 |
| 11:06 AM | $2,980.28 | Up $0.72 | $2,980.46 | $2,979.46 | 0 |
| 11:05 AM | $2,979.56 | Up $0.73 | $2,979.60 | $2,978.81 | 0 |
| 11:04 AM | $2,978.83 | Up $0.37 | $2,978.88 | $2,978.49 | 0 |
| 11:03 AM | $2,978.46 | Up $0.01 | $2,978.46 | $2,977.98 | 0 |
| 11:02 AM | $2,978.45 | Down $ -0.39 | $2,978.99 | $2,978.30 | 0 |
| 11:01 AM | $2,978.84 | Down $ -0.64 | $2,979.75 | $2,978.84 | 0 |
| 11:00 AM | $2,979.48 | Up $0.61 | $2,979.48 | $2,978.75 | 0 |
| 10:59 AM | $2,978.87 | Up $0.11 | $2,979.02 | $2,978.72 | 0 |
| 10:58 AM | $2,978.76 | Up $0.59 | $2,978.87 | $2,978.13 | 0 |
| 10:57 AM | $2,978.17 | Down $ -0.16 | $2,978.82 | $2,978.09 | 0 |
| 10:56 AM | $2,978.33 | Up $0.83 | $2,978.33 | $2,977.53 | 0 |
| 10:55 AM | $2,977.50 | Up $0.54 | $2,977.50 | $2,977.01 | 0 |
| 10:54 AM | $2,976.96 | Down $ -0.14 | $2,977.13 | $2,976.90 | 0 |
| 10:53 AM | $2,977.10 | Down $ -0.13 | $2,977.29 | $2,976.72 | 0 |
| 10:52 AM | $2,977.23 | Down $ -0.46 | $2,977.66 | $2,976.91 | 0 |
| 10:51 AM | $2,977.69 | Down $ -0.14 | $2,978.24 | $2,977.69 | 0 |
| 10:50 AM | $2,977.83 | Down $ -0.32 | $2,978.25 | $2,977.61 | 0 |
| 10:49 AM | $2,978.15 | Up $0.67 | $2,978.15 | $2,977.46 | 0 |
| 10:48 AM | $2,977.48 | Down $ -0.54 | $2,978.00 | $2,977.30 | 0 |
| 10:47 AM | $2,978.02 | Up $0.03 | $2,978.36 | $2,977.59 | 0 |
| 10:46 AM | $2,977.99 | Down $ -0.73 | $2,979.14 | $2,977.99 | 0 |
| 10:45 AM | $2,978.72 | Down $ -0.12 | $2,979.09 | $2,977.81 | 0 |
| 10:44 AM | $2,978.84 | Down $ -2.16 | $2,981.02 | $2,978.62 | 0 |
| 10:43 AM | $2,981.00 | Up $0.23 | $2,981.15 | $2,980.48 | 0 |
| 10:42 AM | $2,980.77 | Down $ -2.11 | $2,982.85 | $2,980.77 | 0 |
| 10:41 AM | $2,982.88 | Down $ -1.29 | $2,984.18 | $2,982.88 | 0 |
| 10:40 AM | $2,984.17 | Up $0.03 | $2,984.38 | $2,984.07 | 0 |
| 10:39 AM | $2,984.14 | Up $0.79 | $2,984.14 | $2,983.35 | 0 |
| 10:38 AM | $2,983.35 | Up $0.29 | $2,983.39 | $2,982.96 | 0 |
| 10:37 AM | $2,983.06 | Up $0.18 | $2,983.41 | $2,982.92 | 0 |
| 10:36 AM | $2,982.88 | Up $1.19 | $2,982.95 | $2,981.75 | 0 |
| 10:35 AM | $2,981.69 | Up $0.94 | $2,981.80 | $2,980.60 | 0 |
| 10:34 AM | $2,980.75 | Down $ -1.65 | $2,982.39 | $2,980.59 | 0 |
| 10:33 AM | $2,982.40 | Down $ -0.31 | $2,983.01 | $2,982.40 | 0 |
| 10:32 AM | $2,982.71 | Down $ -0.09 | $2,983.13 | $2,982.71 | 0 |
| 10:31 AM | $2,982.80 | Down $ -0.25 | $2,983.25 | $2,982.79 | 0 |
| 10:30 AM | $2,983.05 | Up $0.70 | $2,983.14 | $2,982.29 | 0 |
| 10:29 AM | $2,982.35 | Up $0.42 | $2,982.44 | $2,981.95 | 0 |
| 10:28 AM | $2,981.93 | Down $ -0.11 | $2,982.08 | $2,981.67 | 0 |
| 10:27 AM | $2,982.04 | Up $0.74 | $2,982.05 | $2,981.15 | 0 |
| 10:26 AM | $2,981.30 | Up $0.22 | $2,981.61 | $2,981.05 | 0 |
| 10:25 AM | $2,981.08 | Up $0.79 | $2,981.14 | $2,980.07 | 0 |
| 10:24 AM | $2,980.29 | Down $ -1.00 | $2,981.35 | $2,980.04 | 0 |
| 10:23 AM | $2,981.29 | Down $ -0.30 | $2,981.69 | $2,980.98 | 0 |
| 10:22 AM | $2,981.59 | Down $ -1.37 | $2,982.96 | $2,981.59 | 0 |
| 10:21 AM | $2,982.96 | Up $0.35 | $2,983.05 | $2,982.12 | 0 |
| 10:20 AM | $2,982.61 | Up $0.44 | $2,982.74 | $2,981.96 | 0 |
| 10:19 AM | $2,982.17 | Down $ -0.81 | $2,983.08 | $2,982.17 | 0 |
| 10:18 AM | $2,982.98 | Up $0.26 | $2,983.18 | $2,982.59 | 0 |
| 10:17 AM | $2,982.72 | Down $ -0.38 | $2,983.11 | $2,982.39 | 0 |
| 10:16 AM | $2,983.10 | Down $ -0.96 | $2,984.08 | $2,983.07 | 0 |
| 10:15 AM | $2,984.06 | Up $0.63 | $2,984.23 | $2,983.41 | 0 |
| 10:14 AM | $2,983.43 | Up $0.04 | $2,983.50 | $2,983.04 | 0 |
| 10:13 AM | $2,983.39 | Down $ -0.68 | $2,984.05 | $2,983.39 | 0 |
| 10:12 AM | $2,984.07 | Down $ -0.40 | $2,984.66 | $2,984.07 | 0 |
| 10:11 AM | $2,984.47 | Up $0.31 | $2,984.55 | $2,984.16 | 0 |
| 10:10 AM | $2,984.16 | Down $ -0.41 | $2,984.63 | $2,983.92 | 0 |
| 10:09 AM | $2,984.57 | Down $ -0.47 | $2,985.23 | $2,984.22 | 0 |
| 10:08 AM | $2,985.04 | Up $0.49 | $2,985.09 | $2,984.52 | 0 |
| 10:07 AM | $2,984.55 | Down $ -0.46 | $2,985.25 | $2,984.55 | 0 |
| 10:06 AM | $2,985.01 | Down $ -0.32 | $2,985.55 | $2,984.97 | 0 |
| 10:05 AM | $2,985.33 | Down $ -0.30 | $2,985.94 | $2,985.23 | 0 |
| 10:04 AM | $2,985.63 | Down $ -0.39 | $2,986.43 | $2,985.63 | 0 |
| 10:03 AM | $2,986.02 | Down $ -0.39 | $2,986.97 | $2,985.99 | 0 |
| 10:02 AM | $2,986.41 | Down $ -0.33 | $2,986.70 | $2,986.15 | 0 |
| 10:01 AM | $2,986.74 | Down $ -0.07 | $2,987.17 | $2,986.59 | 0 |
| 10:00 AM | $2,986.81 | Down $ -0.02 | $2,987.06 | $2,986.73 | 0 |
| 09:59 AM | $2,986.83 | Up $0.68 | $2,986.83 | $2,986.20 | 0 |
| 09:58 AM | $2,986.15 | Up $0.47 | $2,986.15 | $2,985.63 | 0 |
| 09:57 AM | $2,985.68 | Down $ -1.06 | $2,986.72 | $2,985.68 | 0 |
| 09:56 AM | $2,986.74 | Down $ -0.17 | $2,987.25 | $2,986.74 | 0 |
| 09:55 AM | $2,986.91 | Up $0.17 | $2,986.95 | $2,986.63 | 0 |
| 09:54 AM | $2,986.74 | Up $1.25 | $2,986.75 | $2,985.45 | 0 |
| 09:53 AM | $2,985.49 | Up $0.23 | $2,985.68 | $2,984.96 | 0 |
| 09:52 AM | $2,985.26 | Up $0.10 | $2,985.26 | $2,984.87 | 0 |
| 09:51 AM | $2,985.16 | Down $ -0.12 | $2,985.34 | $2,984.99 | 0 |
| 09:50 AM | $2,985.28 | Up $0.48 | $2,985.47 | $2,984.82 | 0 |
| 09:49 AM | $2,984.80 | Up $0.07 | $2,984.87 | $2,984.52 | 0 |
| 09:48 AM | $2,984.73 | Up $0.81 | $2,984.73 | $2,983.74 | 0 |
| 09:47 AM | $2,983.92 | Up $0.98 | $2,983.94 | $2,982.82 | 0 |
| 09:46 AM | $2,982.94 | Up $0.31 | $2,983.21 | $2,982.44 | 0 |
| 09:45 AM | $2,982.63 | Down $ -0.21 | $2,983.70 | $2,982.63 | 0 |
| 09:44 AM | $2,982.84 | Down $ -0.24 | $2,983.08 | $2,982.60 | 0 |
| 09:43 AM | $2,983.08 | Down $ -0.01 | $2,983.41 | $2,983.08 | 0 |
| 09:42 AM | $2,983.09 | Down $ -0.28 | $2,983.23 | $2,982.40 | 0 |
| 09:41 AM | $2,983.37 | Up $1.60 | $2,983.49 | $2,981.77 | 0 |
| 09:40 AM | $2,981.77 | Down $ -0.05 | $2,982.62 | $2,981.77 | 0 |
| 09:39 AM | $2,981.82 | Up $0.21 | $2,982.08 | $2,981.29 | 0 |
| 09:38 AM | $2,981.61 | Up $0.76 | $2,981.61 | $2,979.96 | 0 |
| 09:37 AM | $2,980.85 | Down $ -1.33 | $2,982.79 | $2,980.84 | 0 |
| 09:36 AM | $2,982.18 | Up $0.50 | $2,982.18 | $2,980.65 | 0 |
| 09:35 AM | $2,981.68 | Down $ -0.70 | $2,982.75 | $2,981.32 | 0 |
| 09:34 AM | $2,982.38 | Down $ -1.69 | $2,984.44 | $2,982.32 | 0 |
| 09:33 AM | $2,984.07 | Up $0.13 | $2,984.07 | $2,983.05 | 0 |
| 09:32 AM | $2,983.94 | Up $0.23 | $2,984.76 | $2,983.74 | 0 |
| 09:31 AM | $2,983.71 | Up $0.90 | $2,983.83 | $2,982.18 | 0 |
| 09:30 AM | $2,982.81 | Up $6.20 | $2,983.57 | $2,981.48 | 0 |
| Previous close | $2,976.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-07-2019 | $2,976.61 | $2,999.15 | $2,999.33 | $2,975.86 | 0 |
| 18-07-2019 | $2,995.11 | $2,980.69 | $2,998.28 | $2,980.49 | 0 |
| 17-07-2019 | $2,984.42 | $2,995.92 | $2,997.67 | $2,984.25 | 0 |
| 16-07-2019 | $3,004.04 | $3,005.26 | $3,009.53 | $3,001.17 | 0 |
| 15-07-2019 | $3,014.30 | $3,009.57 | $3,014.31 | $3,008.92 | 0 |
| 12-07-2019 | $3,013.77 | $3,007.43 | $3,013.92 | $3,005.69 | 0 |
| 11-07-2019 | $2,999.91 | $3,000.12 | $3,000.45 | $2,988.80 | 0 |
| 10-07-2019 | $2,993.07 | $2,994.15 | $2,999.02 | $2,989.68 | 0 |
| 09-07-2019 | $2,979.63 | $2,974.04 | $2,981.90 | $2,972.44 | 0 |
| 08-07-2019 | $2,975.95 | $2,973.43 | $2,978.52 | $2,970.09 | 0 |
| 05-07-2019 | $2,990.41 | $2,984.71 | $2,994.03 | $2,983.09 | 0 |
| 03-07-2019 | $2,995.82 | $2,995.57 | $2,995.82 | $2,995.52 | 0 |
| 02-07-2019 | $2,973.01 | $2,959.72 | $2,973.21 | $2,958.09 | 0 |
| 01-07-2019 | $2,964.33 | $2,955.68 | $2,966.35 | $2,952.22 | 0 |
| 28-06-2019 | $2,941.76 | $2,938.70 | $2,943.98 | $2,931.13 | 0 |
| 27-06-2019 | $2,924.92 | $2,926.18 | $2,929.30 | $2,923.67 | 0 |
| 26-06-2019 | $2,913.78 | $2,924.22 | $2,924.37 | $2,912.99 | 0 |
| 25-06-2019 | $2,917.38 | $2,928.36 | $2,933.62 | $2,916.01 | 0 |
| 24-06-2019 | $2,945.35 | $2,950.74 | $2,951.25 | $2,944.05 | 0 |
| 21-06-2019 | $2,950.46 | $2,953.82 | $2,958.08 | $2,948.87 | 0 |
| 20-06-2019 | $2,954.18 | $2,941.71 | $2,958.06 | $2,940.86 | 0 |
| 19-06-2019 | $2,926.46 | $2,916.91 | $2,931.74 | $2,911.43 | 0 |
| 18-06-2019 | $2,917.75 | $2,920.50 | $2,923.49 | $2,914.89 | 0 |
| 17-06-2019 | $2,889.67 | $2,893.04 | $2,896.51 | $2,887.50 | 0 |
| 14-06-2019 | $2,886.98 | $2,884.63 | $2,894.45 | $2,882.69 | 0 |
| 13-06-2019 | $2,891.64 | $2,892.73 | $2,894.25 | $2,882.01 | 0 |
| 12-06-2019 | $2,879.84 | $2,880.71 | $2,881.96 | $2,876.79 | 0 |
| 11-06-2019 | $2,885.72 | $2,878.88 | $2,891.16 | $2,878.53 | 0 |
| 10-06-2019 | $2,886.73 | $2,894.79 | $2,898.70 | $2,885.51 | 0 |
| 07-06-2019 | $2,873.34 | $2,881.47 | $2,882.33 | $2,871.83 | 0 |
Graphs are not available, please refer to the detailed table