Print

S&P 500 Index

Find a quote

S&P 500 Index

2,736.27 Up 6.07 (0.22 %)

Delayed : 2018/11/16 17:17:23

  • Previous close $2,730.20
  • Opening $2,718.54
  • Price Ask $2,698.72
  • Price Bid $2,698.72
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,746.75
  • Today Low $2,712.16
  • 52 Weeks High $2,940.91
  • 52 Weeks Low $2,532.69
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,736.36 Down $ -0.79 $2,736.79 $2,736.35 0
03:59 PM $2,737.15 Up $0.38 $2,737.15 $2,734.62 0
03:58 PM $2,736.77 Up $1.94 $2,737.63 $2,734.57 0
03:57 PM $2,734.83 Up $0.13 $2,735.16 $2,734.36 0
03:56 PM $2,734.70 Up $0.36 $2,735.50 $2,734.39 0
03:55 PM $2,734.34 Down $ -3.47 $2,737.88 $2,734.25 0
03:54 PM $2,737.81 Up $0.91 $2,737.85 $2,736.66 0
03:53 PM $2,736.90 Up $0.08 $2,737.61 $2,736.78 0
03:52 PM $2,736.82 Down $ -1.15 $2,738.21 $2,736.82 0
03:51 PM $2,737.97 Down $ -0.30 $2,739.27 $2,737.84 0
03:50 PM $2,738.27 Down $ -0.67 $2,739.66 $2,737.84 0
03:49 PM $2,738.94 Up $0.09 $2,738.97 $2,738.42 0
03:48 PM $2,738.85 Down $ -0.68 $2,739.79 $2,738.54 0
03:47 PM $2,739.53 Down $ -1.34 $2,740.82 $2,739.47 0
03:46 PM $2,740.87 Down $ -1.34 $2,742.19 $2,740.87 0
03:45 PM $2,742.21 Up $0.76 $2,742.75 $2,741.45 0
03:44 PM $2,741.45 Up $0.80 $2,741.79 $2,740.68 0
03:43 PM $2,740.65 Down $ -0.38 $2,741.02 $2,740.31 0
03:42 PM $2,741.03 Down $ -0.25 $2,741.70 $2,741.03 0
03:41 PM $2,741.28 Down $ -0.71 $2,741.98 $2,740.81 0
03:40 PM $2,741.99 Up $0.62 $2,742.32 $2,741.36 0
03:39 PM $2,741.37 Up $0.91 $2,741.63 $2,740.45 0
03:38 PM $2,740.46 Up $0.31 $2,740.70 $2,739.76 0
03:37 PM $2,740.15 Up $0.88 $2,740.47 $2,739.17 0
03:36 PM $2,739.27 Up $0.19 $2,739.64 $2,739.06 0
03:35 PM $2,739.08 Up $0.84 $2,739.30 $2,738.24 0
03:34 PM $2,738.24 Down $ -1.36 $2,739.57 $2,738.13 0
03:33 PM $2,739.60 Down $ -0.03 $2,740.52 $2,739.57 0
03:32 PM $2,739.63 Down $ -0.28 $2,740.05 $2,739.16 0
03:31 PM $2,739.91 Down $ -0.28 $2,740.26 $2,739.67 0
03:30 PM $2,740.19 Down $ -0.84 $2,741.05 $2,740.19 0
03:29 PM $2,741.03 Down $ -2.20 $2,743.54 $2,741.03 0
03:28 PM $2,743.23 Up $0.50 $2,743.68 $2,742.73 0
03:27 PM $2,742.73 Up $0.47 $2,743.09 $2,741.57 0
03:26 PM $2,742.26 Down $ -0.78 $2,743.04 $2,741.98 0
03:25 PM $2,743.04 Up $0.29 $2,743.34 $2,742.59 0
03:24 PM $2,742.75 Up $0.40 $2,742.75 $2,742.13 0
03:23 PM $2,742.35 Up $0.15 $2,742.37 $2,741.98 0
03:22 PM $2,742.20 Up $0.04 $2,742.20 $2,741.86 0
03:21 PM $2,742.16 Down $ -1.31 $2,743.44 $2,741.94 0
03:20 PM $2,743.47 Up $0.57 $2,743.50 $2,742.60 0
03:19 PM $2,742.90 Up $0.54 $2,743.02 $2,741.83 0
03:18 PM $2,742.36 Up $0.97 $2,742.36 $2,741.40 0
03:17 PM $2,741.39 Up $0.03 $2,741.54 $2,741.14 0
03:16 PM $2,741.36 Up $0.01 $2,741.94 $2,741.36 0
03:15 PM $2,741.35 Up $1.76 $2,741.64 $2,739.60 0
03:14 PM $2,739.59 Up $0.17 $2,739.75 $2,738.95 0
03:13 PM $2,739.42 Up $0.75 $2,739.57 $2,738.68 0
03:12 PM $2,738.67 Up $0.07 $2,739.16 $2,738.50 0
03:11 PM $2,738.60 Up $0.50 $2,739.64 $2,737.47 0
03:10 PM $2,738.10 Up $0.53 $2,738.39 $2,737.69 0
03:09 PM $2,737.57 Down $ -0.86 $2,739.03 $2,737.32 0
03:08 PM $2,738.43 Up $1.18 $2,738.47 $2,737.24 0
03:07 PM $2,737.25 Up $0.04 $2,738.12 $2,737.00 0
03:06 PM $2,737.21 Down $ -0.79 $2,738.02 $2,736.67 0
03:05 PM $2,738.00 Up $0.19 $2,738.34 $2,737.59 0
03:04 PM $2,737.81 Up $0.17 $2,737.91 $2,737.12 0
03:03 PM $2,737.64 Down $ -2.76 $2,740.41 $2,737.64 0
03:02 PM $2,740.40 Up $2.22 $2,740.50 $2,738.07 0
03:01 PM $2,738.18 Up $0.01 $2,738.45 $2,737.94 0
03:00 PM $2,738.17 Down $ -0.11 $2,739.14 $2,738.17 0
02:59 PM $2,738.28 Up $0.63 $2,738.87 $2,737.55 0
02:58 PM $2,737.65 Up $0.59 $2,737.67 $2,736.84 0
02:57 PM $2,737.06 Down $ -0.81 $2,737.88 $2,736.77 0
02:56 PM $2,737.87 Down $ -0.40 $2,738.38 $2,737.85 0
02:55 PM $2,738.27 Down $ -0.23 $2,738.68 $2,737.73 0
02:54 PM $2,738.50 Up $1.64 $2,738.50 $2,736.35 0
02:53 PM $2,736.86 Up $0.34 $2,737.03 $2,736.43 0
02:52 PM $2,736.52 Down $ -0.81 $2,737.58 $2,736.12 0
02:51 PM $2,737.33 Down $ -1.04 $2,738.35 $2,737.30 0
02:50 PM $2,738.37 Up $0.05 $2,738.96 $2,738.26 0
02:49 PM $2,738.32 Up $1.56 $2,738.58 $2,736.62 0
02:48 PM $2,736.76 Down $ -0.33 $2,737.27 $2,736.58 0
02:47 PM $2,737.09 Up $0.01 $2,737.20 $2,736.28 0
02:46 PM $2,737.08 Down $ -0.14 $2,737.36 $2,736.20 0
02:45 PM $2,737.22 Up $1.41 $2,737.50 $2,735.72 0
02:44 PM $2,735.81 Down $ -0.57 $2,736.55 $2,735.81 0
02:43 PM $2,736.38 Up $1.00 $2,736.38 $2,735.36 0
02:42 PM $2,735.38 Down $ -0.60 $2,736.02 $2,735.38 0
02:41 PM $2,735.98 Up $0.04 $2,736.16 $2,735.52 0
02:40 PM $2,735.94 Down $ -1.41 $2,737.35 $2,735.58 0
02:39 PM $2,737.35 Down $ -0.86 $2,738.21 $2,737.06 0
02:38 PM $2,738.21 Up $0.85 $2,738.29 $2,737.20 0
02:37 PM $2,737.36 Up $1.21 $2,737.97 $2,736.03 0
02:36 PM $2,736.15 Down $ -1.16 $2,737.53 $2,735.98 0
02:35 PM $2,737.31 Up $0.67 $2,737.36 $2,735.76 0
02:34 PM $2,736.64 Up $0.53 $2,736.90 $2,735.85 0
02:33 PM $2,736.11 Down $ -0.72 $2,737.06 $2,736.10 0
02:32 PM $2,736.83 Up $0.37 $2,736.84 $2,736.02 0
02:31 PM $2,736.46 Up $0.22 $2,736.77 $2,735.47 0
02:30 PM $2,736.24 Up $2.03 $2,736.25 $2,734.22 0
02:29 PM $2,734.21 Up $2.02 $2,735.66 $2,732.48 0
02:28 PM $2,732.19 Up $2.58 $2,732.27 $2,729.59 0
02:27 PM $2,729.61 Up $0.88 $2,729.95 $2,729.06 0
02:26 PM $2,728.73 Up $0.90 $2,728.73 $2,727.80 0
02:25 PM $2,727.83 Down $ -0.91 $2,728.54 $2,727.45 0
02:24 PM $2,728.74 Down $ -1.97 $2,730.72 $2,728.74 0
02:23 PM $2,730.71 Down $ -0.57 $2,731.56 $2,730.70 0
02:22 PM $2,731.28 Up $0.55 $2,731.42 $2,730.18 0
02:21 PM $2,730.73 Up $0.14 $2,731.07 $2,730.63 0
02:20 PM $2,730.59 Down $ -1.73 $2,732.35 $2,730.59 0
02:19 PM $2,732.32 Up $0.58 $2,732.94 $2,731.87 0
02:18 PM $2,731.74 Up $0.22 $2,731.74 $2,730.86 0
02:17 PM $2,731.52 Up $1.71 $2,731.57 $2,729.81 0
02:16 PM $2,729.81 Up $0.78 $2,729.84 $2,729.04 0
02:15 PM $2,729.03 Down $ -1.40 $2,730.11 $2,728.35 0
02:14 PM $2,730.43 Down $ -1.05 $2,731.88 $2,730.43 0
02:13 PM $2,731.48 Down $ -1.27 $2,733.00 $2,731.46 0
02:12 PM $2,732.75 Up $0.29 $2,733.15 $2,731.99 0
02:11 PM $2,732.46 Down $ -0.74 $2,733.42 $2,732.45 0
02:10 PM $2,733.20 Up $1.00 $2,733.70 $2,732.22 0
02:09 PM $2,732.20 Up $0.11 $2,732.22 $2,731.78 0
02:08 PM $2,732.09 Up $0.33 $2,732.09 $2,731.73 0
02:07 PM $2,731.76 Down $ -1.74 $2,733.55 $2,731.38 0
02:06 PM $2,733.50 Down $ -0.43 $2,733.94 $2,733.30 0
02:05 PM $2,733.93 Up $2.62 $2,733.98 $2,731.26 0
02:04 PM $2,731.31 Up $0.76 $2,731.41 $2,730.62 0
02:03 PM $2,730.55 Up $0.12 $2,731.33 $2,729.99 0
02:02 PM $2,730.43 Down $ -1.00 $2,731.44 $2,730.12 0
02:01 PM $2,731.43 Down $ -0.06 $2,732.05 $2,731.39 0
02:00 PM $2,731.49 Up $2.80 $2,732.07 $2,728.64 0
01:59 PM $2,728.69 Down $ -0.14 $2,728.93 $2,728.56 0
01:58 PM $2,728.83 Up $0.21 $2,729.26 $2,728.55 0
01:57 PM $2,728.62 Down $ -0.16 $2,729.11 $2,728.49 0
01:56 PM $2,728.78 Down $ -0.07 $2,729.48 $2,728.57 0
01:55 PM $2,728.85 Up $2.33 $2,729.30 $2,726.53 0
01:54 PM $2,726.52 Down $ -1.22 $2,727.83 $2,725.96 0
01:53 PM $2,727.74 Up $0.48 $2,727.78 $2,726.99 0
01:52 PM $2,727.26 Down $ -0.50 $2,728.17 $2,726.96 0
01:51 PM $2,727.76 Up $0.61 $2,728.57 $2,727.05 0
01:50 PM $2,727.15 Down $ -0.02 $2,727.97 $2,727.09 0
01:49 PM $2,727.17 Down $ -0.08 $2,727.26 $2,726.55 0
01:48 PM $2,727.25 Up $0.87 $2,727.52 $2,726.25 0
01:47 PM $2,726.38 Up $0.53 $2,726.85 $2,725.87 0
01:46 PM $2,725.85 Up $0.31 $2,726.13 $2,725.35 0
01:45 PM $2,725.54 Down $ -1.23 $2,727.19 $2,725.53 0
01:44 PM $2,726.77 Down $ -0.18 $2,727.17 $2,726.40 0
01:43 PM $2,726.95 Up $2.20 $2,726.95 $2,724.80 0
01:42 PM $2,724.75 Down $ -3.42 $2,728.16 $2,723.95 0
01:41 PM $2,728.17 Down $ -2.17 $2,731.03 $2,727.83 0
01:40 PM $2,730.34 Up $0.45 $2,730.45 $2,729.72 0
01:39 PM $2,729.89 Up $0.90 $2,730.13 $2,728.97 0
01:38 PM $2,728.99 Down $ -0.68 $2,729.67 $2,728.24 0
01:37 PM $2,729.67 Down $ -0.05 $2,729.71 $2,729.21 0
01:36 PM $2,729.72 Up $1.10 $2,729.88 $2,728.66 0
01:35 PM $2,728.62 Down $ -0.16 $2,728.79 $2,726.99 0
01:34 PM $2,728.78 Down $ -1.22 $2,729.94 $2,728.66 0
01:33 PM $2,730.00 Up $0.63 $2,730.22 $2,729.38 0
01:32 PM $2,729.37 Up $0.61 $2,730.21 $2,728.69 0
01:31 PM $2,728.76 Down $ -1.28 $2,731.07 $2,728.76 0
01:30 PM $2,730.04 Down $ -0.35 $2,730.70 $2,730.00 0
01:29 PM $2,730.39 Up $0.03 $2,731.29 $2,730.17 0
01:28 PM $2,730.36 Down $ -0.42 $2,731.09 $2,730.10 0
01:27 PM $2,730.78 Up $0.62 $2,730.78 $2,729.22 0
01:26 PM $2,730.16 Down $ -2.37 $2,732.36 $2,730.16 0
01:25 PM $2,732.53 Up $0.19 $2,732.92 $2,732.17 0
01:24 PM $2,732.34 Up $0.99 $2,733.06 $2,731.35 0
01:23 PM $2,731.35 Up $0.16 $2,731.44 $2,730.69 0
01:22 PM $2,731.19 Down $ -0.50 $2,731.71 $2,731.00 0
01:21 PM $2,731.69 Down $ -1.54 $2,733.31 $2,731.37 0
01:20 PM $2,733.23 Down $ -0.33 $2,733.59 $2,732.57 0
01:19 PM $2,733.56 Down $ -0.81 $2,734.59 $2,732.86 0
01:18 PM $2,734.37 Up $0.04 $2,735.32 $2,734.08 0
01:17 PM $2,734.33 Up $1.46 $2,734.42 $2,732.92 0
01:16 PM $2,732.87 Down $ -0.33 $2,733.02 $2,732.40 0
01:15 PM $2,733.20 Down $ -0.51 $2,734.21 $2,733.20 0
01:14 PM $2,733.71 Down $ -0.80 $2,734.55 $2,733.69 0
01:13 PM $2,734.51 Up $1.17 $2,734.54 $2,733.19 0
01:12 PM $2,733.34 Down $ -0.09 $2,734.63 $2,733.16 0
01:11 PM $2,733.43 Down $ -0.11 $2,733.59 $2,732.27 0
01:10 PM $2,733.54 Up $1.26 $2,733.91 $2,732.24 0
01:09 PM $2,732.28 Up $0.33 $2,732.32 $2,730.61 0
01:08 PM $2,731.95 Up $0.12 $2,732.01 $2,731.52 0
01:07 PM $2,731.83 Up $0.17 $2,732.13 $2,729.85 0
01:06 PM $2,731.66 Down $ -3.80 $2,735.42 $2,731.24 0
01:05 PM $2,735.46 Up $0.24 $2,735.73 $2,734.80 0
01:04 PM $2,735.22 Down $ -1.86 $2,737.17 $2,735.03 0
01:03 PM $2,737.08 Down $ -0.58 $2,738.53 $2,735.85 0
01:02 PM $2,737.66 Up $1.42 $2,737.66 $2,735.62 0
01:01 PM $2,736.24 Down $ -3.58 $2,739.61 $2,736.24 0
01:00 PM $2,739.82 Up $0.94 $2,739.95 $2,738.83 0
12:59 PM $2,738.88 Up $1.20 $2,738.89 $2,737.41 0
12:58 PM $2,737.68 Down $ -0.66 $2,738.83 $2,737.44 0
12:57 PM $2,738.34 Up $0.47 $2,738.34 $2,737.62 0
12:56 PM $2,737.87 Down $ -0.07 $2,738.66 $2,737.81 0
12:55 PM $2,737.94 Down $ -0.60 $2,738.60 $2,737.16 0
12:54 PM $2,738.54 Down $ -1.06 $2,739.85 $2,738.52 0
12:53 PM $2,739.60 Down $ -0.15 $2,740.12 $2,739.17 0
12:52 PM $2,739.75 Down $ -1.65 $2,741.42 $2,739.75 0
12:51 PM $2,741.40 Down $ -0.29 $2,741.68 $2,740.80 0
12:50 PM $2,741.69 Down $ -1.70 $2,743.48 $2,741.08 0
12:49 PM $2,743.39 Down $ -1.84 $2,745.04 $2,743.19 0
12:48 PM $2,745.23 Down $ -1.22 $2,746.75 $2,745.23 0
12:47 PM $2,746.45 Up $4.16 $2,746.68 $2,742.19 0
12:46 PM $2,742.29 Down $ -0.15 $2,742.43 $2,739.95 0
12:45 PM $2,742.44 Up $5.75 $2,742.44 $2,736.59 0
12:44 PM $2,736.69 Down $ -1.85 $2,738.69 $2,736.47 0
12:43 PM $2,738.54 Down $ -0.91 $2,740.47 $2,738.54 0
12:42 PM $2,739.45 Up $2.23 $2,739.45 $2,736.70 0
12:41 PM $2,737.22 Up $0.92 $2,737.60 $2,736.29 0
12:40 PM $2,736.30 Up $0.58 $2,737.36 $2,735.62 0
12:39 PM $2,735.72 Down $ -1.65 $2,737.68 $2,735.46 0
12:38 PM $2,737.37 Down $ -1.59 $2,738.70 $2,737.05 0
12:37 PM $2,738.96 Up $4.09 $2,739.70 $2,734.80 0
12:36 PM $2,734.87 Down $ -0.29 $2,735.75 $2,733.69 0
12:35 PM $2,735.16 Up $6.07 $2,735.63 $2,729.76 0
12:34 PM $2,729.09 Up $6.47 $2,729.09 $2,722.06 0
12:33 PM $2,722.62 Up $1.62 $2,722.62 $2,721.01 0
12:32 PM $2,721.00 Down $ -0.21 $2,721.36 $2,720.57 0
12:31 PM $2,721.21 Up $0.48 $2,721.27 $2,720.78 0
12:30 PM $2,720.73 Down $ -0.87 $2,722.11 $2,720.44 0
12:29 PM $2,721.60 Down $ -1.15 $2,722.79 $2,721.42 0
12:28 PM $2,722.75 Down $ -1.32 $2,724.12 $2,722.48 0
12:27 PM $2,724.07 Down $ -1.15 $2,725.64 $2,723.81 0
12:26 PM $2,725.22 Down $ -0.06 $2,725.51 $2,724.62 0
12:25 PM $2,725.28 Down $ -0.43 $2,725.78 $2,724.79 0
12:24 PM $2,725.71 Down $ -0.60 $2,726.34 $2,725.27 0
12:23 PM $2,726.31 Up $0.16 $2,726.81 $2,725.98 0
12:22 PM $2,726.15 Up $1.06 $2,726.29 $2,724.29 0
12:21 PM $2,725.09 Down $ -0.63 $2,725.76 $2,724.58 0
12:20 PM $2,725.72 Up $0.01 $2,725.72 $2,725.43 0
12:19 PM $2,725.71 Up $0.27 $2,726.60 $2,725.16 0
12:18 PM $2,725.44 Up $1.61 $2,725.44 $2,723.80 0
12:17 PM $2,723.83 Down $ -0.14 $2,724.10 $2,723.40 0
12:16 PM $2,723.97 Down $ -2.17 $2,726.81 $2,723.92 0
12:15 PM $2,726.14 Down $ -0.66 $2,726.89 $2,725.69 0
12:14 PM $2,726.80 Up $0.53 $2,726.80 $2,725.46 0
12:13 PM $2,726.27 Up $0.07 $2,726.54 $2,725.72 0
12:12 PM $2,726.20 Down $ -0.08 $2,726.37 $2,726.10 0
12:11 PM $2,726.28 Down $ -0.89 $2,727.19 $2,726.28 0
12:10 PM $2,727.17 Down $ -0.35 $2,728.38 $2,726.98 0
12:09 PM $2,727.52 Up $1.80 $2,727.66 $2,725.66 0
12:08 PM $2,725.72 Up $1.00 $2,725.77 $2,724.64 0
12:07 PM $2,724.72 Down $ -0.84 $2,726.07 $2,724.62 0
12:06 PM $2,725.56 Up $1.20 $2,725.56 $2,724.13 0
12:05 PM $2,724.36 Up $2.38 $2,724.39 $2,721.98 0
12:04 PM $2,721.98 Up $1.26 $2,721.98 $2,720.66 0
12:03 PM $2,720.72 Down $ -1.52 $2,722.25 $2,720.62 0
12:02 PM $2,722.24 Down $ -2.36 $2,724.60 $2,722.24 0
12:01 PM $2,724.60 Up $0.28 $2,724.60 $2,724.05 0
12:00 PM $2,724.32 Up $0.72 $2,724.85 $2,723.57 0
11:59 AM $2,723.60 Down $ -2.01 $2,725.62 $2,723.60 0
11:58 AM $2,725.61 Up $2.51 $2,725.92 $2,723.28 0
11:57 AM $2,723.10 Up $0.98 $2,723.10 $2,722.04 0
11:56 AM $2,722.12 Down $ -0.77 $2,722.84 $2,721.87 0
11:55 AM $2,722.89 Up $0.54 $2,722.91 $2,722.25 0
11:54 AM $2,722.35 Up $1.51 $2,723.05 $2,720.77 0
11:53 AM $2,720.84 Down $ -0.82 $2,721.65 $2,720.76 0
11:52 AM $2,721.66 Down $ -0.91 $2,722.60 $2,721.60 0
11:51 AM $2,722.57 Down $ -0.47 $2,723.45 $2,722.57 0
11:50 AM $2,723.04 Down $ -0.58 $2,723.93 $2,723.04 0
11:49 AM $2,723.62 Down $ -0.64 $2,724.38 $2,723.62 0
11:48 AM $2,724.26 Down $ -0.22 $2,724.51 $2,724.04 0
11:47 AM $2,724.48 Up $0.91 $2,724.71 $2,723.57 0
11:46 AM $2,723.57 Down $ -1.41 $2,725.02 $2,723.32 0
11:45 AM $2,724.98 Up $1.07 $2,725.14 $2,723.88 0
11:44 AM $2,723.91 Down $ -0.18 $2,724.16 $2,723.54 0
11:43 AM $2,724.09 Up $0.72 $2,724.22 $2,723.33 0
11:42 AM $2,723.37 Down $ -0.42 $2,724.45 $2,723.37 0
11:41 AM $2,723.79 Down $ -2.03 $2,725.73 $2,723.70 0
11:40 AM $2,725.82 Down $ -0.41 $2,726.53 $2,725.27 0
11:39 AM $2,726.23 Down $ -0.42 $2,727.02 $2,725.70 0
11:38 AM $2,726.65 Down $ -0.30 $2,727.45 $2,726.48 0
11:37 AM $2,726.95 Down $ -0.22 $2,727.55 $2,726.55 0
11:36 AM $2,727.17 Up $0.38 $2,727.18 $2,726.38 0
11:35 AM $2,726.79 Up $1.08 $2,726.91 $2,725.71 0
11:34 AM $2,725.71 Up $0.59 $2,727.05 $2,725.14 0
11:33 AM $2,725.12 Down $ -0.37 $2,725.46 $2,724.24 0
11:32 AM $2,725.49 Down $ -1.75 $2,727.23 $2,725.48 0
11:31 AM $2,727.24 Down $ -1.32 $2,729.25 $2,727.24 0
11:30 AM $2,728.56 Up $0.58 $2,729.72 $2,727.83 0
11:29 AM $2,727.98 Down $ -0.88 $2,729.46 $2,727.98 0
11:28 AM $2,728.86 Down $ -0.69 $2,729.58 $2,728.19 0
11:27 AM $2,729.55 Up $1.01 $2,730.05 $2,728.59 0
11:26 AM $2,728.54 Up $0.68 $2,728.61 $2,727.79 0
11:25 AM $2,727.86 Up $0.13 $2,727.98 $2,727.49 0
11:24 AM $2,727.73 Up $0.02 $2,727.99 $2,727.57 0
11:23 AM $2,727.71 Up $0.08 $2,728.10 $2,727.55 0
11:22 AM $2,727.63 Up $1.21 $2,727.78 $2,726.23 0
11:21 AM $2,726.42 Down $ -2.04 $2,728.46 $2,725.95 0
11:20 AM $2,728.46 Down $ -1.12 $2,729.54 $2,728.19 0
11:19 AM $2,729.58 Down $ -1.33 $2,730.95 $2,729.58 0
11:18 AM $2,730.91 Up $0.58 $2,730.92 $2,730.18 0
11:17 AM $2,730.33 Up $0.11 $2,730.50 $2,729.84 0
11:16 AM $2,730.22 Up $0.52 $2,730.60 $2,729.56 0
11:15 AM $2,729.70 Up $0.10 $2,730.16 $2,729.23 0
11:14 AM $2,729.60 Up $0.99 $2,729.62 $2,728.46 0
11:13 AM $2,728.61 Down $ -1.56 $2,730.11 $2,728.40 0
11:12 AM $2,730.17 Down $ -1.20 $2,731.54 $2,729.95 0
11:11 AM $2,731.37 Down $ -0.95 $2,732.43 $2,731.37 0
11:10 AM $2,732.32 Up $0.63 $2,733.03 $2,731.66 0
11:09 AM $2,731.69 Down $ -1.37 $2,733.17 $2,731.69 0
11:08 AM $2,733.06 Up $0.03 $2,733.18 $2,732.25 0
11:07 AM $2,733.03 Down $ -0.41 $2,733.61 $2,732.96 0
11:06 AM $2,733.44 Up $0.63 $2,733.44 $2,732.73 0
11:05 AM $2,732.81 Up $0.80 $2,733.12 $2,732.02 0
11:04 AM $2,732.01 Up $0.02 $2,732.28 $2,731.62 0
11:03 AM $2,731.99 Up $0.37 $2,732.26 $2,731.56 0
11:02 AM $2,731.62 Down $ -0.23 $2,732.21 $2,731.59 0
11:01 AM $2,731.85 Down $ -1.72 $2,733.57 $2,731.03 0
11:00 AM $2,733.57 Up $1.18 $2,733.93 $2,732.46 0
10:59 AM $2,732.39 Down $ -0.65 $2,733.30 $2,732.16 0
10:58 AM $2,733.04 Down $ -2.25 $2,735.32 $2,732.91 0
10:57 AM $2,735.29 Down $ -0.17 $2,735.84 $2,735.05 0
10:56 AM $2,735.46 Up $0.84 $2,735.46 $2,734.47 0
10:55 AM $2,734.62 Down $ -0.95 $2,735.91 $2,734.62 0
10:54 AM $2,735.57 Up $0.55 $2,735.83 $2,734.98 0
10:53 AM $2,735.02 Up $0.59 $2,735.28 $2,734.43 0
10:52 AM $2,734.43 Up $0.71 $2,734.69 $2,733.55 0
10:51 AM $2,733.72 Down $ -1.00 $2,734.69 $2,733.61 0
10:50 AM $2,734.72 Down $ -1.35 $2,736.13 $2,734.22 0
10:49 AM $2,736.07 Up $0.52 $2,736.17 $2,735.17 0
10:48 AM $2,735.55 Up $0.73 $2,735.86 $2,734.83 0
10:47 AM $2,734.82 Up $0.33 $2,735.02 $2,734.25 0
10:46 AM $2,734.49 Down $ -1.45 $2,736.16 $2,734.26 0
10:45 AM $2,735.94 Down $ -0.77 $2,738.17 $2,735.92 0
10:44 AM $2,736.71 Up $0.42 $2,736.71 $2,735.63 0
10:43 AM $2,736.29 Down $ -1.06 $2,737.76 $2,736.29 0
10:42 AM $2,737.35 Up $0.65 $2,737.35 $2,736.59 0
10:41 AM $2,736.70 Down $ -0.24 $2,737.15 $2,736.63 0
10:40 AM $2,736.94 Up $0.20 $2,738.43 $2,736.61 0
10:39 AM $2,736.74 Down $ -0.85 $2,737.70 $2,736.74 0
10:38 AM $2,737.59 Down $ -0.63 $2,738.46 $2,737.48 0
10:37 AM $2,738.22 Up $0.96 $2,738.68 $2,737.01 0
10:36 AM $2,737.26 Up $2.03 $2,737.36 $2,735.15 0
10:35 AM $2,735.23 Up $0.07 $2,735.86 $2,734.45 0
10:34 AM $2,735.16 Down $ -0.81 $2,735.96 $2,735.16 0
10:33 AM $2,735.97 Up $1.08 $2,735.97 $2,733.38 0
10:32 AM $2,734.89 Up $3.98 $2,734.89 $2,730.85 0
10:31 AM $2,730.91 Up $1.88 $2,731.51 $2,729.03 0
10:30 AM $2,729.03 Up $0.19 $2,729.52 $2,728.24 0
10:29 AM $2,728.84 Down $ -0.79 $2,729.94 $2,727.95 0
10:28 AM $2,729.63 Up $0.35 $2,730.26 $2,728.92 0
10:27 AM $2,729.28 Up $0.41 $2,729.45 $2,727.57 0
10:26 AM $2,728.87 Down $ -2.08 $2,730.90 $2,728.87 0
10:25 AM $2,730.95 Up $2.63 $2,731.14 $2,728.31 0
10:24 AM $2,728.32 Down $ -0.06 $2,728.55 $2,727.15 0
10:23 AM $2,728.38 Down $ -0.12 $2,729.10 $2,728.09 0
10:22 AM $2,728.50 Up $0.23 $2,729.06 $2,727.83 0
10:21 AM $2,728.27 Up $1.48 $2,728.84 $2,726.80 0
10:20 AM $2,726.79 Down $ -0.65 $2,727.78 $2,726.58 0
10:19 AM $2,727.44 Down $ -2.08 $2,729.37 $2,727.01 0
10:18 AM $2,729.52 Down $ -1.53 $2,731.44 $2,729.52 0
10:17 AM $2,731.05 Down $ -0.08 $2,731.25 $2,730.34 0
10:16 AM $2,731.13 Up $1.56 $2,731.13 $2,729.73 0
10:15 AM $2,729.57 Up $1.69 $2,729.64 $2,727.87 0
10:14 AM $2,727.88 Up $1.09 $2,727.88 $2,725.94 0
10:13 AM $2,726.79 Up $2.00 $2,726.79 $2,724.73 0
10:12 AM $2,724.79 Down $ -0.73 $2,725.76 $2,724.20 0
10:11 AM $2,725.52 Up $0.60 $2,725.66 $2,724.54 0
10:10 AM $2,724.92 Up $1.13 $2,725.01 $2,723.77 0
10:09 AM $2,723.79 Down $ -0.69 $2,725.10 $2,723.28 0
10:08 AM $2,724.48 Down $ -1.13 $2,725.61 $2,723.25 0
10:07 AM $2,725.61 Down $ -0.89 $2,726.85 $2,725.61 0
10:06 AM $2,726.50 Down $ -1.86 $2,728.11 $2,726.50 0
10:05 AM $2,728.36 Down $ -0.87 $2,729.19 $2,728.22 0
10:04 AM $2,729.23 Up $1.40 $2,729.23 $2,727.52 0
10:03 AM $2,727.83 Down $ -0.96 $2,728.88 $2,727.49 0
10:02 AM $2,728.79 Up $2.55 $2,729.22 $2,726.19 0
10:01 AM $2,726.24 Up $1.05 $2,726.35 $2,725.27 0
10:00 AM $2,725.19 Down $ -3.29 $2,727.88 $2,725.14 0
09:59 AM $2,728.48 Up $2.22 $2,728.48 $2,725.85 0
09:58 AM $2,726.26 Up $0.67 $2,726.85 $2,725.60 0
09:57 AM $2,725.59 Up $0.46 $2,725.59 $2,724.99 0
09:56 AM $2,725.13 Up $0.57 $2,725.37 $2,724.41 0
09:55 AM $2,724.56 Down $ -2.51 $2,727.06 $2,724.56 0
09:54 AM $2,727.07 Up $0.88 $2,727.64 $2,726.20 0
09:53 AM $2,726.19 Up $0.42 $2,726.71 $2,725.48 0
09:52 AM $2,725.77 Down $ -0.33 $2,726.63 $2,725.41 0
09:51 AM $2,726.10 Up $1.86 $2,726.66 $2,724.23 0
09:50 AM $2,724.24 Down $ -0.54 $2,724.79 $2,723.89 0
09:49 AM $2,724.78 Down $ -0.18 $2,725.54 $2,724.26 0
09:48 AM $2,724.96 Up $2.28 $2,724.96 $2,722.52 0
09:47 AM $2,722.68 Down $ -0.29 $2,723.18 $2,722.03 0
09:46 AM $2,722.97 Up $4.08 $2,723.14 $2,718.98 0
09:45 AM $2,718.89 Up $1.26 $2,721.26 $2,717.64 0
09:44 AM $2,717.63 Up $1.39 $2,717.63 $2,715.96 0
09:43 AM $2,716.24 Down $ -1.03 $2,717.44 $2,716.09 0
09:42 AM $2,717.27 Up $1.08 $2,719.13 $2,716.13 0
09:41 AM $2,716.19 Up $1.22 $2,716.64 $2,714.77 0
09:40 AM $2,714.97 Up $1.66 $2,715.81 $2,712.98 0
09:39 AM $2,713.31 Down $ -0.49 $2,715.04 $2,713.30 0
09:38 AM $2,713.80 Down $ -0.66 $2,714.61 $2,713.55 0
09:37 AM $2,714.46 Up $0.35 $2,714.77 $2,712.16 0
09:36 AM $2,714.11 Down $ -1.08 $2,715.46 $2,714.11 0
09:35 AM $2,715.19 Down $ -1.15 $2,716.68 $2,714.74 0
09:34 AM $2,716.34 Down $ -2.43 $2,718.60 $2,716.34 0
09:33 AM $2,718.77 Up $1.21 $2,719.70 $2,716.95 0
09:32 AM $2,717.56 Down $ -0.87 $2,719.59 $2,717.13 0
09:31 AM $2,718.43 Up $2.17 $2,719.99 $2,716.39 0
09:30 AM $2,716.26 Down $ -13.94 $2,718.54 $2,716.26 0
Previous close $2,730.20

One month history

Date Closing Opening High Low Volume
16-11-2018 $2,736.27 $2,738.86 $2,743.68 $2,723.95 0
15-11-2018 $2,730.20 $2,697.28 $2,735.38 $2,691.27 0
14-11-2018 $2,701.58 $2,703.35 $2,722.05 $2,685.75 0
13-11-2018 $2,722.18 $2,733.33 $2,739.96 $2,714.98 0
12-11-2018 $2,726.22 $2,739.15 $2,751.10 $2,722.00 0
09-11-2018 $2,781.01 $2,775.25 $2,790.17 $2,764.24 0
08-11-2018 $2,806.83 $2,809.27 $2,811.82 $2,794.99 0
07-11-2018 $2,813.89 $2,799.43 $2,815.15 $2,794.37 0
06-11-2018 $2,755.45 $2,751.26 $2,756.82 $2,738.93 0
05-11-2018 $2,738.31 $2,727.00 $2,744.27 $2,726.05 0
02-11-2018 $2,723.06 $2,713.52 $2,727.67 $2,704.91 0
01-11-2018 $2,740.37 $2,732.97 $2,741.67 $2,729.20 0
31-10-2018 $2,711.74 $2,728.99 $2,736.69 $2,710.55 0
30-10-2018 $2,682.63 $2,657.67 $2,685.43 $2,645.83 0
29-10-2018 $2,641.25 $2,674.62 $2,674.62 $2,603.54 0
26-10-2018 $2,658.69 $2,678.02 $2,680.44 $2,641.82 0
25-10-2018 $2,705.57 $2,702.86 $2,722.70 $2,700.34 0
24-10-2018 $2,656.10 $2,699.64 $2,710.20 $2,651.89 0
23-10-2018 $2,740.69 $2,721.58 $2,753.59 $2,721.58 0
22-10-2018 $2,755.88 $2,756.11 $2,766.48 $2,754.81 0
19-10-2018 $2,767.78 $2,772.59 $2,776.01 $2,760.27 0
18-10-2018 $2,768.78 $2,759.31 $2,775.45 $2,758.68 0
17-10-2018 $2,809.21 $2,813.37 $2,815.05 $2,798.00 0
16-10-2018 $2,809.92 $2,799.42 $2,813.46 $2,798.57 0
15-10-2018 $2,750.79 $2,771.17 $2,775.99 $2,750.50 0
12-10-2018 $2,767.13 $2,744.39 $2,775.77 $2,732.66 0
11-10-2018 $2,728.37 $2,765.74 $2,766.90 $2,710.51 0
10-10-2018 $2,785.68 $2,834.53 $2,835.34 $2,784.86 0
09-10-2018 $2,880.34 $2,883.32 $2,888.12 $2,879.87 0
08-10-2018 $2,884.43 $2,870.97 $2,889.45 $2,870.49 0
Graphs are not available, please refer to the detailed table
Back to top