S&P 500 Index
Find a quote
S&P 500 Index
3,006.79 Up 0.06 (0.00 %)
Delayed : 2019/09/19 17:17:59
- Previous close $3,006.73
- Opening $3,010.36
- Price Ask $2,963.36
- Price Bid $2,963.36
- Size Bid N/A
- Size Ask N/A
- Today High $3,021.99
- Today Low $3,003.16
- 52 Weeks High $3,027.98
- 52 Weeks Low $2,346.58
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,006.54 | Up $0.50 | $3,006.54 | $3,006.35 | 0 |
| 03:59 PM | $3,006.04 | Down $ -0.56 | $3,008.86 | $3,006.00 | 0 |
| 03:58 PM | $3,006.60 | Up $0.56 | $3,006.70 | $3,006.03 | 0 |
| 03:57 PM | $3,006.04 | Down $ -1.08 | $3,007.13 | $3,005.80 | 0 |
| 03:56 PM | $3,007.12 | Up $0.16 | $3,007.34 | $3,006.84 | 0 |
| 03:55 PM | $3,006.96 | Up $2.18 | $3,007.17 | $3,005.11 | 0 |
| 03:54 PM | $3,004.78 | Up $0.58 | $3,004.78 | $3,003.63 | 0 |
| 03:53 PM | $3,004.20 | Up $0.56 | $3,004.20 | $3,003.16 | 0 |
| 03:52 PM | $3,003.64 | Up $0.00 | $3,003.84 | $3,003.53 | 0 |
| 03:51 PM | $3,003.64 | Down $ -0.82 | $3,004.36 | $3,003.58 | 0 |
| 03:50 PM | $3,004.46 | Down $ -0.95 | $3,005.44 | $3,004.45 | 0 |
| 03:49 PM | $3,005.41 | Down $ -1.55 | $3,006.94 | $3,005.05 | 0 |
| 03:48 PM | $3,006.96 | Down $ -0.14 | $3,007.50 | $3,006.96 | 0 |
| 03:47 PM | $3,007.10 | Down $ -0.41 | $3,007.51 | $3,006.96 | 0 |
| 03:46 PM | $3,007.51 | Down $ -0.74 | $3,008.18 | $3,007.51 | 0 |
| 03:45 PM | $3,008.25 | Down $ -0.53 | $3,008.78 | $3,007.37 | 0 |
| 03:44 PM | $3,008.78 | Up $0.12 | $3,008.79 | $3,008.42 | 0 |
| 03:43 PM | $3,008.66 | Down $ -0.06 | $3,009.10 | $3,008.43 | 0 |
| 03:42 PM | $3,008.72 | Down $ -0.58 | $3,009.29 | $3,008.72 | 0 |
| 03:41 PM | $3,009.30 | Up $0.33 | $3,009.65 | $3,008.93 | 0 |
| 03:40 PM | $3,008.97 | Down $ -0.07 | $3,009.13 | $3,008.91 | 0 |
| 03:39 PM | $3,009.04 | Up $0.31 | $3,009.07 | $3,008.43 | 0 |
| 03:38 PM | $3,008.73 | Up $0.88 | $3,008.74 | $3,007.77 | 0 |
| 03:37 PM | $3,007.85 | Up $0.96 | $3,007.88 | $3,006.77 | 0 |
| 03:36 PM | $3,006.89 | Up $0.99 | $3,007.02 | $3,005.87 | 0 |
| 03:35 PM | $3,005.90 | Down $ -0.35 | $3,006.40 | $3,005.50 | 0 |
| 03:34 PM | $3,006.25 | Down $ -0.16 | $3,006.77 | $3,006.08 | 0 |
| 03:33 PM | $3,006.41 | Down $ -0.60 | $3,007.03 | $3,006.26 | 0 |
| 03:32 PM | $3,007.01 | Down $ -1.85 | $3,008.92 | $3,006.75 | 0 |
| 03:31 PM | $3,008.86 | Down $ -0.65 | $3,009.58 | $3,008.71 | 0 |
| 03:30 PM | $3,009.51 | Down $ -1.27 | $3,010.78 | $3,009.23 | 0 |
| 03:29 PM | $3,010.78 | Down $ -1.03 | $3,011.79 | $3,010.61 | 0 |
| 03:28 PM | $3,011.81 | Down $ -0.23 | $3,012.27 | $3,011.76 | 0 |
| 03:27 PM | $3,012.04 | Down $ -0.10 | $3,012.25 | $3,012.00 | 0 |
| 03:26 PM | $3,012.14 | Up $0.37 | $3,012.14 | $3,011.76 | 0 |
| 03:25 PM | $3,011.77 | Down $ -0.01 | $3,011.95 | $3,011.67 | 0 |
| 03:24 PM | $3,011.78 | Down $ -0.22 | $3,011.99 | $3,011.77 | 0 |
| 03:23 PM | $3,012.00 | Up $0.41 | $3,012.06 | $3,011.59 | 0 |
| 03:22 PM | $3,011.59 | Up $0.67 | $3,011.63 | $3,010.92 | 0 |
| 03:21 PM | $3,010.92 | Down $ -0.04 | $3,010.96 | $3,010.70 | 0 |
| 03:20 PM | $3,010.96 | Up $0.86 | $3,010.96 | $3,010.05 | 0 |
| 03:19 PM | $3,010.10 | Up $0.25 | $3,010.11 | $3,009.80 | 0 |
| 03:18 PM | $3,009.85 | Down $ -0.61 | $3,010.46 | $3,009.85 | 0 |
| 03:17 PM | $3,010.46 | Up $0.28 | $3,010.54 | $3,010.22 | 0 |
| 03:16 PM | $3,010.18 | Up $0.12 | $3,010.22 | $3,010.03 | 0 |
| 03:15 PM | $3,010.06 | Up $0.30 | $3,010.07 | $3,009.31 | 0 |
| 03:14 PM | $3,009.76 | Down $ -0.03 | $3,009.95 | $3,009.55 | 0 |
| 03:13 PM | $3,009.79 | Up $0.56 | $3,009.89 | $3,009.23 | 0 |
| 03:12 PM | $3,009.23 | Down $ -0.74 | $3,009.98 | $3,009.10 | 0 |
| 03:11 PM | $3,009.97 | Down $ -0.95 | $3,010.93 | $3,009.91 | 0 |
| 03:10 PM | $3,010.92 | Up $0.40 | $3,010.92 | $3,010.51 | 0 |
| 03:09 PM | $3,010.52 | Up $0.67 | $3,010.53 | $3,009.82 | 0 |
| 03:08 PM | $3,009.85 | Down $ -0.28 | $3,010.23 | $3,009.65 | 0 |
| 03:07 PM | $3,010.13 | Up $0.20 | $3,010.19 | $3,009.81 | 0 |
| 03:06 PM | $3,009.93 | Down $ -0.29 | $3,010.71 | $3,009.91 | 0 |
| 03:05 PM | $3,010.22 | Down $ -0.36 | $3,010.60 | $3,009.92 | 0 |
| 03:04 PM | $3,010.58 | Down $ -0.91 | $3,011.49 | $3,009.94 | 0 |
| 03:03 PM | $3,011.49 | Down $ -0.71 | $3,012.20 | $3,011.43 | 0 |
| 03:02 PM | $3,012.20 | Up $1.24 | $3,012.20 | $3,010.96 | 0 |
| 03:01 PM | $3,010.96 | Down $ -0.40 | $3,011.43 | $3,010.91 | 0 |
| 03:00 PM | $3,011.36 | Up $0.14 | $3,011.52 | $3,010.80 | 0 |
| 02:59 PM | $3,011.22 | Up $0.26 | $3,011.28 | $3,010.95 | 0 |
| 02:58 PM | $3,010.96 | Up $0.03 | $3,011.02 | $3,010.74 | 0 |
| 02:57 PM | $3,010.93 | Down $ -0.71 | $3,011.66 | $3,010.72 | 0 |
| 02:56 PM | $3,011.64 | Up $0.71 | $3,011.69 | $3,010.70 | 0 |
| 02:55 PM | $3,010.93 | Down $ -0.36 | $3,011.35 | $3,010.92 | 0 |
| 02:54 PM | $3,011.29 | Down $ -0.15 | $3,011.53 | $3,011.22 | 0 |
| 02:53 PM | $3,011.44 | Down $ -0.16 | $3,011.77 | $3,011.44 | 0 |
| 02:52 PM | $3,011.60 | Up $0.25 | $3,011.75 | $3,011.34 | 0 |
| 02:51 PM | $3,011.35 | Up $0.32 | $3,011.39 | $3,010.94 | 0 |
| 02:50 PM | $3,011.03 | Up $0.20 | $3,011.34 | $3,010.82 | 0 |
| 02:49 PM | $3,010.83 | Up $0.66 | $3,010.83 | $3,010.18 | 0 |
| 02:48 PM | $3,010.17 | Up $0.17 | $3,010.18 | $3,009.97 | 0 |
| 02:47 PM | $3,010.00 | Down $ -0.39 | $3,010.44 | $3,009.66 | 0 |
| 02:46 PM | $3,010.39 | Up $0.67 | $3,010.42 | $3,009.68 | 0 |
| 02:45 PM | $3,009.72 | Down $ -1.71 | $3,011.42 | $3,009.66 | 0 |
| 02:44 PM | $3,011.43 | Down $ -0.48 | $3,011.92 | $3,011.43 | 0 |
| 02:43 PM | $3,011.91 | Up $0.71 | $3,011.93 | $3,011.15 | 0 |
| 02:42 PM | $3,011.20 | Down $ -0.27 | $3,011.48 | $3,011.06 | 0 |
| 02:41 PM | $3,011.47 | Up $0.21 | $3,011.58 | $3,011.12 | 0 |
| 02:40 PM | $3,011.26 | Up $0.35 | $3,011.26 | $3,010.53 | 0 |
| 02:39 PM | $3,010.91 | Up $0.02 | $3,010.98 | $3,010.77 | 0 |
| 02:38 PM | $3,010.89 | Up $0.04 | $3,010.98 | $3,010.71 | 0 |
| 02:37 PM | $3,010.85 | Up $0.33 | $3,010.98 | $3,010.49 | 0 |
| 02:36 PM | $3,010.52 | Down $ -0.67 | $3,011.24 | $3,010.32 | 0 |
| 02:35 PM | $3,011.19 | Down $ -0.40 | $3,011.89 | $3,011.19 | 0 |
| 02:34 PM | $3,011.59 | Up $0.45 | $3,011.66 | $3,011.13 | 0 |
| 02:33 PM | $3,011.14 | Down $ -0.36 | $3,011.51 | $3,011.08 | 0 |
| 02:32 PM | $3,011.50 | Down $ -0.41 | $3,011.98 | $3,011.50 | 0 |
| 02:31 PM | $3,011.91 | Down $ -0.54 | $3,012.62 | $3,011.82 | 0 |
| 02:30 PM | $3,012.45 | Down $ -0.28 | $3,012.73 | $3,012.36 | 0 |
| 02:29 PM | $3,012.73 | Up $0.09 | $3,012.79 | $3,012.54 | 0 |
| 02:28 PM | $3,012.64 | Down $ -0.11 | $3,012.75 | $3,012.08 | 0 |
| 02:27 PM | $3,012.75 | Down $ -0.04 | $3,012.90 | $3,012.73 | 0 |
| 02:26 PM | $3,012.79 | Up $0.03 | $3,012.80 | $3,012.35 | 0 |
| 02:25 PM | $3,012.76 | Down $ -0.17 | $3,012.97 | $3,012.75 | 0 |
| 02:24 PM | $3,012.93 | Up $0.36 | $3,012.93 | $3,012.36 | 0 |
| 02:23 PM | $3,012.57 | Down $ -0.60 | $3,013.35 | $3,012.57 | 0 |
| 02:22 PM | $3,013.17 | Down $ -0.93 | $3,014.10 | $3,013.14 | 0 |
| 02:21 PM | $3,014.10 | Down $ -0.28 | $3,014.41 | $3,014.10 | 0 |
| 02:20 PM | $3,014.38 | Up $0.46 | $3,014.41 | $3,013.92 | 0 |
| 02:19 PM | $3,013.92 | Up $0.14 | $3,013.92 | $3,013.75 | 0 |
| 02:18 PM | $3,013.78 | Up $0.16 | $3,013.83 | $3,013.56 | 0 |
| 02:17 PM | $3,013.62 | Up $0.25 | $3,013.76 | $3,013.39 | 0 |
| 02:16 PM | $3,013.37 | Down $ -0.27 | $3,013.63 | $3,013.29 | 0 |
| 02:15 PM | $3,013.64 | Down $ -0.10 | $3,013.86 | $3,013.63 | 0 |
| 02:14 PM | $3,013.74 | Up $0.33 | $3,013.74 | $3,013.45 | 0 |
| 02:13 PM | $3,013.41 | Up $0.06 | $3,013.51 | $3,013.33 | 0 |
| 02:12 PM | $3,013.35 | Down $ -0.20 | $3,013.62 | $3,013.32 | 0 |
| 02:11 PM | $3,013.55 | Up $0.49 | $3,013.63 | $3,013.07 | 0 |
| 02:10 PM | $3,013.06 | Down $ -0.22 | $3,013.33 | $3,013.04 | 0 |
| 02:09 PM | $3,013.28 | Up $0.21 | $3,013.32 | $3,013.05 | 0 |
| 02:08 PM | $3,013.07 | Down $ -0.04 | $3,013.16 | $3,012.97 | 0 |
| 02:07 PM | $3,013.11 | Up $0.15 | $3,013.15 | $3,012.84 | 0 |
| 02:06 PM | $3,012.96 | Down $ -0.07 | $3,013.06 | $3,012.89 | 0 |
| 02:05 PM | $3,013.03 | Down $ -0.35 | $3,013.41 | $3,013.02 | 0 |
| 02:04 PM | $3,013.38 | Down $ -0.65 | $3,014.07 | $3,013.06 | 0 |
| 02:03 PM | $3,014.03 | Up $0.20 | $3,014.06 | $3,013.85 | 0 |
| 02:02 PM | $3,013.83 | Down $ -0.39 | $3,014.25 | $3,013.49 | 0 |
| 02:01 PM | $3,014.22 | Up $0.54 | $3,014.22 | $3,013.67 | 0 |
| 02:00 PM | $3,013.68 | Up $0.14 | $3,013.77 | $3,013.47 | 0 |
| 01:59 PM | $3,013.54 | Up $0.11 | $3,013.57 | $3,013.40 | 0 |
| 01:58 PM | $3,013.43 | Up $0.44 | $3,013.55 | $3,013.01 | 0 |
| 01:57 PM | $3,012.99 | Up $0.00 | $3,013.19 | $3,012.97 | 0 |
| 01:56 PM | $3,012.99 | Down $ -0.13 | $3,013.12 | $3,012.92 | 0 |
| 01:55 PM | $3,013.12 | Down $ -0.39 | $3,013.49 | $3,013.07 | 0 |
| 01:54 PM | $3,013.51 | Up $0.18 | $3,013.78 | $3,013.31 | 0 |
| 01:53 PM | $3,013.33 | Up $0.41 | $3,013.33 | $3,012.84 | 0 |
| 01:52 PM | $3,012.92 | Down $ -0.07 | $3,013.19 | $3,012.79 | 0 |
| 01:51 PM | $3,012.99 | Up $0.92 | $3,013.00 | $3,012.08 | 0 |
| 01:50 PM | $3,012.07 | Down $ -0.07 | $3,012.18 | $3,011.74 | 0 |
| 01:49 PM | $3,012.14 | Up $0.79 | $3,012.27 | $3,011.30 | 0 |
| 01:48 PM | $3,011.35 | Down $ -0.10 | $3,011.40 | $3,011.18 | 0 |
| 01:47 PM | $3,011.45 | Up $0.09 | $3,011.50 | $3,011.20 | 0 |
| 01:46 PM | $3,011.36 | Up $0.19 | $3,011.39 | $3,011.18 | 0 |
| 01:45 PM | $3,011.17 | Up $0.91 | $3,011.20 | $3,010.23 | 0 |
| 01:44 PM | $3,010.26 | Up $0.33 | $3,010.27 | $3,009.87 | 0 |
| 01:43 PM | $3,009.93 | Up $1.30 | $3,009.98 | $3,007.89 | 0 |
| 01:42 PM | $3,008.63 | Down $ -1.44 | $3,010.33 | $3,008.63 | 0 |
| 01:41 PM | $3,010.07 | Down $ -0.06 | $3,010.30 | $3,009.96 | 0 |
| 01:40 PM | $3,010.13 | Down $ -1.04 | $3,011.56 | $3,010.13 | 0 |
| 01:39 PM | $3,011.17 | Up $0.04 | $3,011.23 | $3,010.43 | 0 |
| 01:38 PM | $3,011.13 | Down $ -0.91 | $3,012.11 | $3,011.13 | 0 |
| 01:37 PM | $3,012.04 | Down $ -0.06 | $3,012.44 | $3,011.69 | 0 |
| 01:36 PM | $3,012.10 | Up $0.41 | $3,012.43 | $3,011.45 | 0 |
| 01:35 PM | $3,011.69 | Down $ -0.05 | $3,011.86 | $3,011.56 | 0 |
| 01:34 PM | $3,011.74 | Up $0.58 | $3,011.74 | $3,011.06 | 0 |
| 01:33 PM | $3,011.16 | Up $0.37 | $3,011.41 | $3,010.34 | 0 |
| 01:32 PM | $3,010.79 | Up $0.61 | $3,010.79 | $3,010.06 | 0 |
| 01:31 PM | $3,010.18 | Up $0.57 | $3,010.82 | $3,009.46 | 0 |
| 01:30 PM | $3,009.61 | Down $ -4.48 | $3,014.08 | $3,009.61 | 0 |
| 01:29 PM | $3,014.09 | Down $ -0.47 | $3,014.69 | $3,014.09 | 0 |
| 01:28 PM | $3,014.56 | Up $0.05 | $3,014.57 | $3,014.30 | 0 |
| 01:27 PM | $3,014.51 | Up $0.27 | $3,014.61 | $3,014.24 | 0 |
| 01:26 PM | $3,014.24 | Down $ -0.08 | $3,014.32 | $3,013.97 | 0 |
| 01:25 PM | $3,014.32 | Down $ -0.49 | $3,014.84 | $3,014.32 | 0 |
| 01:24 PM | $3,014.81 | Up $0.13 | $3,014.94 | $3,014.61 | 0 |
| 01:23 PM | $3,014.68 | Up $0.09 | $3,014.94 | $3,014.51 | 0 |
| 01:22 PM | $3,014.59 | Up $0.36 | $3,014.67 | $3,014.26 | 0 |
| 01:21 PM | $3,014.23 | Down $ -0.36 | $3,014.60 | $3,013.93 | 0 |
| 01:20 PM | $3,014.59 | Down $ -0.52 | $3,015.11 | $3,014.53 | 0 |
| 01:19 PM | $3,015.11 | Up $0.67 | $3,015.23 | $3,014.46 | 0 |
| 01:18 PM | $3,014.44 | Up $0.17 | $3,014.44 | $3,014.23 | 0 |
| 01:17 PM | $3,014.27 | Up $0.55 | $3,014.31 | $3,013.74 | 0 |
| 01:16 PM | $3,013.72 | Down $ -0.44 | $3,014.13 | $3,013.68 | 0 |
| 01:15 PM | $3,014.16 | Up $1.04 | $3,014.25 | $3,013.10 | 0 |
| 01:14 PM | $3,013.12 | Up $0.55 | $3,013.12 | $3,012.37 | 0 |
| 01:13 PM | $3,012.57 | Down $ -0.69 | $3,013.22 | $3,012.56 | 0 |
| 01:12 PM | $3,013.26 | Down $ -0.71 | $3,013.96 | $3,013.26 | 0 |
| 01:11 PM | $3,013.97 | Up $0.49 | $3,014.07 | $3,013.42 | 0 |
| 01:10 PM | $3,013.48 | Down $ -0.41 | $3,013.92 | $3,013.48 | 0 |
| 01:09 PM | $3,013.89 | Down $ -0.68 | $3,014.56 | $3,013.89 | 0 |
| 01:08 PM | $3,014.57 | Down $ -0.07 | $3,014.94 | $3,014.57 | 0 |
| 01:07 PM | $3,014.64 | Down $ -0.77 | $3,015.42 | $3,014.47 | 0 |
| 01:06 PM | $3,015.41 | Down $ -1.14 | $3,016.56 | $3,015.40 | 0 |
| 01:05 PM | $3,016.55 | Up $0.58 | $3,016.67 | $3,015.95 | 0 |
| 01:04 PM | $3,015.97 | Up $0.53 | $3,015.97 | $3,015.27 | 0 |
| 01:03 PM | $3,015.44 | Down $ -0.06 | $3,015.51 | $3,015.11 | 0 |
| 01:02 PM | $3,015.50 | Up $0.60 | $3,015.51 | $3,014.93 | 0 |
| 01:01 PM | $3,014.90 | Down $ -0.53 | $3,015.49 | $3,014.81 | 0 |
| 01:00 PM | $3,015.43 | Up $0.59 | $3,015.51 | $3,014.84 | 0 |
| 12:59 PM | $3,014.84 | Down $ -0.54 | $3,015.38 | $3,014.84 | 0 |
| 12:58 PM | $3,015.38 | Down $ -0.15 | $3,015.54 | $3,015.36 | 0 |
| 12:57 PM | $3,015.53 | Down $ -0.08 | $3,015.62 | $3,015.49 | 0 |
| 12:56 PM | $3,015.61 | Up $0.58 | $3,015.72 | $3,015.05 | 0 |
| 12:55 PM | $3,015.03 | Up $0.23 | $3,015.03 | $3,014.65 | 0 |
| 12:54 PM | $3,014.80 | Up $0.55 | $3,014.92 | $3,014.22 | 0 |
| 12:53 PM | $3,014.25 | Down $ -0.52 | $3,014.73 | $3,014.25 | 0 |
| 12:52 PM | $3,014.77 | Down $ -0.34 | $3,015.37 | $3,014.77 | 0 |
| 12:51 PM | $3,015.11 | Down $ -0.55 | $3,015.66 | $3,015.11 | 0 |
| 12:50 PM | $3,015.66 | Up $0.01 | $3,015.73 | $3,015.64 | 0 |
| 12:49 PM | $3,015.65 | Down $ -0.37 | $3,016.06 | $3,015.57 | 0 |
| 12:48 PM | $3,016.02 | Up $0.16 | $3,016.27 | $3,015.84 | 0 |
| 12:47 PM | $3,015.86 | Up $0.33 | $3,015.91 | $3,015.47 | 0 |
| 12:46 PM | $3,015.53 | Up $0.12 | $3,015.60 | $3,015.40 | 0 |
| 12:45 PM | $3,015.41 | Up $0.08 | $3,015.43 | $3,015.28 | 0 |
| 12:44 PM | $3,015.33 | Up $0.05 | $3,015.42 | $3,015.29 | 0 |
| 12:43 PM | $3,015.28 | Up $0.16 | $3,015.35 | $3,015.11 | 0 |
| 12:42 PM | $3,015.12 | Down $ -0.04 | $3,015.23 | $3,015.08 | 0 |
| 12:41 PM | $3,015.16 | Up $0.24 | $3,015.18 | $3,014.84 | 0 |
| 12:40 PM | $3,014.92 | Down $ -0.20 | $3,015.28 | $3,014.87 | 0 |
| 12:39 PM | $3,015.12 | Up $0.26 | $3,015.19 | $3,014.88 | 0 |
| 12:38 PM | $3,014.86 | Up $0.52 | $3,014.94 | $3,014.35 | 0 |
| 12:37 PM | $3,014.34 | Up $0.71 | $3,014.34 | $3,013.60 | 0 |
| 12:36 PM | $3,013.63 | Up $0.10 | $3,013.82 | $3,013.33 | 0 |
| 12:35 PM | $3,013.53 | Down $ -0.12 | $3,013.70 | $3,013.22 | 0 |
| 12:34 PM | $3,013.65 | Down $ -0.06 | $3,013.73 | $3,013.51 | 0 |
| 12:33 PM | $3,013.71 | Up $0.10 | $3,013.71 | $3,013.46 | 0 |
| 12:32 PM | $3,013.61 | Up $0.49 | $3,013.77 | $3,013.11 | 0 |
| 12:31 PM | $3,013.12 | Up $0.10 | $3,013.17 | $3,012.88 | 0 |
| 12:30 PM | $3,013.02 | Up $0.68 | $3,013.02 | $3,011.64 | 0 |
| 12:29 PM | $3,012.34 | Down $ -0.92 | $3,013.22 | $3,012.16 | 0 |
| 12:28 PM | $3,013.26 | Down $ -1.23 | $3,014.47 | $3,013.25 | 0 |
| 12:27 PM | $3,014.49 | Down $ -2.21 | $3,016.72 | $3,014.31 | 0 |
| 12:26 PM | $3,016.70 | Down $ -0.35 | $3,017.12 | $3,016.70 | 0 |
| 12:25 PM | $3,017.05 | Up $0.22 | $3,017.43 | $3,016.80 | 0 |
| 12:24 PM | $3,016.83 | Down $ -0.34 | $3,017.16 | $3,016.81 | 0 |
| 12:23 PM | $3,017.17 | Up $0.17 | $3,017.21 | $3,017.02 | 0 |
| 12:22 PM | $3,017.00 | Down $ -0.17 | $3,017.17 | $3,016.86 | 0 |
| 12:21 PM | $3,017.17 | Down $ -0.12 | $3,017.26 | $3,017.17 | 0 |
| 12:20 PM | $3,017.29 | Down $ -0.40 | $3,017.69 | $3,017.24 | 0 |
| 12:19 PM | $3,017.69 | Down $ -0.13 | $3,017.86 | $3,017.65 | 0 |
| 12:18 PM | $3,017.82 | Down $ -0.19 | $3,017.98 | $3,017.71 | 0 |
| 12:17 PM | $3,018.01 | Down $ -0.78 | $3,018.80 | $3,017.87 | 0 |
| 12:16 PM | $3,018.79 | Down $ -0.26 | $3,019.17 | $3,018.76 | 0 |
| 12:15 PM | $3,019.05 | Down $ -0.37 | $3,019.44 | $3,019.04 | 0 |
| 12:14 PM | $3,019.42 | Down $ -0.07 | $3,019.66 | $3,019.37 | 0 |
| 12:13 PM | $3,019.49 | Down $ -0.18 | $3,019.69 | $3,019.46 | 0 |
| 12:12 PM | $3,019.67 | Up $0.03 | $3,019.79 | $3,019.62 | 0 |
| 12:11 PM | $3,019.64 | Up $0.24 | $3,019.64 | $3,019.38 | 0 |
| 12:10 PM | $3,019.40 | Down $ -0.16 | $3,019.58 | $3,019.37 | 0 |
| 12:09 PM | $3,019.56 | Up $0.42 | $3,019.76 | $3,019.14 | 0 |
| 12:08 PM | $3,019.14 | Down $ -0.32 | $3,019.35 | $3,018.89 | 0 |
| 12:07 PM | $3,019.46 | Up $0.07 | $3,019.51 | $3,019.35 | 0 |
| 12:06 PM | $3,019.39 | Down $ -0.15 | $3,019.52 | $3,019.27 | 0 |
| 12:05 PM | $3,019.54 | Up $0.69 | $3,019.59 | $3,019.03 | 0 |
| 12:04 PM | $3,018.85 | Down $ -0.11 | $3,019.00 | $3,018.77 | 0 |
| 12:03 PM | $3,018.96 | Up $0.10 | $3,019.09 | $3,018.74 | 0 |
| 12:02 PM | $3,018.86 | Down $ -0.28 | $3,019.29 | $3,018.86 | 0 |
| 12:01 PM | $3,019.14 | Up $0.40 | $3,019.41 | $3,018.71 | 0 |
| 12:00 PM | $3,018.74 | Up $0.21 | $3,018.74 | $3,018.40 | 0 |
| 11:59 AM | $3,018.53 | Up $0.03 | $3,018.64 | $3,018.36 | 0 |
| 11:58 AM | $3,018.50 | Down $ -0.19 | $3,018.81 | $3,018.36 | 0 |
| 11:57 AM | $3,018.69 | Up $0.54 | $3,018.69 | $3,018.15 | 0 |
| 11:56 AM | $3,018.15 | Up $0.69 | $3,018.15 | $3,017.42 | 0 |
| 11:55 AM | $3,017.46 | Down $ -0.03 | $3,017.55 | $3,017.37 | 0 |
| 11:54 AM | $3,017.49 | Up $0.13 | $3,017.69 | $3,017.41 | 0 |
| 11:53 AM | $3,017.36 | Down $ -0.29 | $3,017.75 | $3,017.35 | 0 |
| 11:52 AM | $3,017.65 | Up $0.58 | $3,017.65 | $3,017.07 | 0 |
| 11:51 AM | $3,017.07 | Down $ -0.33 | $3,017.41 | $3,017.07 | 0 |
| 11:50 AM | $3,017.40 | Down $ -0.79 | $3,018.18 | $3,017.37 | 0 |
| 11:49 AM | $3,018.19 | Down $ -0.11 | $3,018.37 | $3,018.13 | 0 |
| 11:48 AM | $3,018.30 | Down $ -0.22 | $3,018.55 | $3,018.14 | 0 |
| 11:47 AM | $3,018.52 | Up $0.18 | $3,018.57 | $3,018.31 | 0 |
| 11:46 AM | $3,018.34 | Down $ -0.07 | $3,018.39 | $3,018.18 | 0 |
| 11:45 AM | $3,018.41 | Down $ -0.26 | $3,018.67 | $3,018.15 | 0 |
| 11:44 AM | $3,018.67 | Down $ -0.24 | $3,018.91 | $3,018.58 | 0 |
| 11:43 AM | $3,018.91 | Down $ -1.19 | $3,020.10 | $3,018.88 | 0 |
| 11:42 AM | $3,020.10 | Down $ -0.82 | $3,020.90 | $3,020.10 | 0 |
| 11:41 AM | $3,020.92 | Down $ -0.22 | $3,021.13 | $3,020.68 | 0 |
| 11:40 AM | $3,021.14 | Down $ -0.41 | $3,021.57 | $3,021.14 | 0 |
| 11:39 AM | $3,021.55 | Down $ -0.41 | $3,021.95 | $3,021.31 | 0 |
| 11:38 AM | $3,021.96 | Up $0.30 | $3,021.99 | $3,021.64 | 0 |
| 11:37 AM | $3,021.66 | Up $0.46 | $3,021.73 | $3,021.16 | 0 |
| 11:36 AM | $3,021.20 | Up $0.76 | $3,021.23 | $3,020.25 | 0 |
| 11:35 AM | $3,020.44 | Down $ -0.04 | $3,020.66 | $3,020.37 | 0 |
| 11:34 AM | $3,020.48 | Up $0.37 | $3,020.56 | $3,020.07 | 0 |
| 11:33 AM | $3,020.11 | Up $0.07 | $3,020.18 | $3,019.95 | 0 |
| 11:32 AM | $3,020.04 | Down $ -0.08 | $3,020.13 | $3,019.95 | 0 |
| 11:31 AM | $3,020.12 | Up $0.68 | $3,020.14 | $3,019.44 | 0 |
| 11:30 AM | $3,019.44 | Up $0.14 | $3,019.52 | $3,019.08 | 0 |
| 11:29 AM | $3,019.30 | Down $ -0.08 | $3,019.38 | $3,019.17 | 0 |
| 11:28 AM | $3,019.38 | Up $0.00 | $3,019.52 | $3,019.30 | 0 |
| 11:27 AM | $3,019.38 | Up $0.09 | $3,019.38 | $3,019.04 | 0 |
| 11:26 AM | $3,019.29 | Down $ -0.06 | $3,019.36 | $3,018.73 | 0 |
| 11:25 AM | $3,019.35 | Down $ -0.26 | $3,019.61 | $3,019.33 | 0 |
| 11:24 AM | $3,019.61 | Up $0.24 | $3,019.90 | $3,019.37 | 0 |
| 11:23 AM | $3,019.37 | Up $0.14 | $3,019.61 | $3,019.14 | 0 |
| 11:22 AM | $3,019.23 | Down $ -0.10 | $3,019.37 | $3,019.05 | 0 |
| 11:21 AM | $3,019.33 | Up $0.03 | $3,019.53 | $3,019.29 | 0 |
| 11:20 AM | $3,019.30 | Down $ -0.07 | $3,019.56 | $3,019.12 | 0 |
| 11:19 AM | $3,019.37 | Up $0.73 | $3,019.38 | $3,018.66 | 0 |
| 11:18 AM | $3,018.64 | Up $0.55 | $3,018.68 | $3,018.12 | 0 |
| 11:17 AM | $3,018.09 | Up $0.54 | $3,018.09 | $3,017.37 | 0 |
| 11:16 AM | $3,017.55 | Up $0.04 | $3,017.66 | $3,017.29 | 0 |
| 11:15 AM | $3,017.51 | Down $ -0.22 | $3,017.78 | $3,017.32 | 0 |
| 11:14 AM | $3,017.73 | Up $0.39 | $3,017.76 | $3,017.37 | 0 |
| 11:13 AM | $3,017.34 | Down $ -0.41 | $3,017.75 | $3,017.34 | 0 |
| 11:12 AM | $3,017.75 | Up $0.21 | $3,018.02 | $3,017.47 | 0 |
| 11:11 AM | $3,017.54 | Down $ -0.01 | $3,017.59 | $3,017.37 | 0 |
| 11:10 AM | $3,017.55 | Down $ -0.14 | $3,017.71 | $3,017.36 | 0 |
| 11:09 AM | $3,017.69 | Up $0.28 | $3,017.73 | $3,017.39 | 0 |
| 11:08 AM | $3,017.41 | Down $ -0.12 | $3,017.52 | $3,017.27 | 0 |
| 11:07 AM | $3,017.53 | Up $0.15 | $3,017.61 | $3,017.28 | 0 |
| 11:06 AM | $3,017.38 | Up $0.49 | $3,017.54 | $3,016.90 | 0 |
| 11:05 AM | $3,016.89 | Down $ -0.09 | $3,017.50 | $3,016.79 | 0 |
| 11:04 AM | $3,016.98 | Up $0.34 | $3,016.98 | $3,016.62 | 0 |
| 11:03 AM | $3,016.64 | Down $ -0.47 | $3,017.13 | $3,016.50 | 0 |
| 11:02 AM | $3,017.11 | Down $ -0.02 | $3,017.24 | $3,017.10 | 0 |
| 11:01 AM | $3,017.13 | Down $ -0.35 | $3,017.63 | $3,017.13 | 0 |
| 11:00 AM | $3,017.48 | Down $ -0.38 | $3,017.99 | $3,017.39 | 0 |
| 10:59 AM | $3,017.86 | Down $ -0.31 | $3,018.25 | $3,017.63 | 0 |
| 10:58 AM | $3,018.17 | Down $ -0.92 | $3,019.08 | $3,018.17 | 0 |
| 10:57 AM | $3,019.09 | Down $ -0.31 | $3,019.56 | $3,019.07 | 0 |
| 10:56 AM | $3,019.40 | Down $ -0.42 | $3,019.91 | $3,019.37 | 0 |
| 10:55 AM | $3,019.82 | Down $ -0.48 | $3,020.31 | $3,019.79 | 0 |
| 10:54 AM | $3,020.30 | Up $0.25 | $3,020.30 | $3,019.90 | 0 |
| 10:53 AM | $3,020.05 | Up $0.17 | $3,020.10 | $3,019.75 | 0 |
| 10:52 AM | $3,019.88 | Up $0.02 | $3,020.04 | $3,019.79 | 0 |
| 10:51 AM | $3,019.86 | Down $ -0.21 | $3,020.14 | $3,019.82 | 0 |
| 10:50 AM | $3,020.07 | Up $0.23 | $3,020.19 | $3,019.77 | 0 |
| 10:49 AM | $3,019.84 | Down $ -0.42 | $3,020.27 | $3,019.70 | 0 |
| 10:48 AM | $3,020.26 | Up $0.17 | $3,020.26 | $3,019.96 | 0 |
| 10:47 AM | $3,020.09 | Up $0.52 | $3,020.13 | $3,019.54 | 0 |
| 10:46 AM | $3,019.57 | Up $0.12 | $3,019.57 | $3,019.32 | 0 |
| 10:45 AM | $3,019.45 | Down $ -0.84 | $3,020.21 | $3,019.33 | 0 |
| 10:44 AM | $3,020.29 | Down $ -0.02 | $3,020.41 | $3,020.20 | 0 |
| 10:43 AM | $3,020.31 | Up $0.06 | $3,020.45 | $3,020.22 | 0 |
| 10:42 AM | $3,020.25 | Down $ -0.30 | $3,020.57 | $3,020.09 | 0 |
| 10:41 AM | $3,020.55 | Up $0.16 | $3,020.83 | $3,020.46 | 0 |
| 10:40 AM | $3,020.39 | Up $0.43 | $3,020.66 | $3,019.97 | 0 |
| 10:39 AM | $3,019.96 | Up $0.10 | $3,020.06 | $3,019.73 | 0 |
| 10:38 AM | $3,019.86 | Down $ -0.26 | $3,020.41 | $3,019.74 | 0 |
| 10:37 AM | $3,020.12 | Down $ -0.45 | $3,020.62 | $3,020.00 | 0 |
| 10:36 AM | $3,020.57 | Up $0.83 | $3,020.81 | $3,019.77 | 0 |
| 10:35 AM | $3,019.74 | Down $ -0.78 | $3,020.52 | $3,019.70 | 0 |
| 10:34 AM | $3,020.52 | Up $0.80 | $3,020.61 | $3,019.72 | 0 |
| 10:33 AM | $3,019.72 | Down $ -0.19 | $3,019.98 | $3,019.69 | 0 |
| 10:32 AM | $3,019.91 | Up $0.92 | $3,020.02 | $3,018.97 | 0 |
| 10:31 AM | $3,018.99 | Up $0.25 | $3,019.00 | $3,018.59 | 0 |
| 10:30 AM | $3,018.74 | Up $0.65 | $3,018.74 | $3,018.07 | 0 |
| 10:29 AM | $3,018.09 | Down $ -0.20 | $3,018.52 | $3,018.09 | 0 |
| 10:28 AM | $3,018.29 | Up $0.11 | $3,018.43 | $3,018.16 | 0 |
| 10:27 AM | $3,018.18 | Up $0.56 | $3,018.22 | $3,017.58 | 0 |
| 10:26 AM | $3,017.62 | Down $ -0.78 | $3,018.53 | $3,017.49 | 0 |
| 10:25 AM | $3,018.40 | Down $ -0.04 | $3,018.67 | $3,018.32 | 0 |
| 10:24 AM | $3,018.44 | Up $0.03 | $3,018.77 | $3,018.21 | 0 |
| 10:23 AM | $3,018.41 | Up $0.19 | $3,018.45 | $3,018.20 | 0 |
| 10:22 AM | $3,018.22 | Down $ -0.28 | $3,018.60 | $3,018.22 | 0 |
| 10:21 AM | $3,018.50 | Down $ -0.42 | $3,018.94 | $3,018.50 | 0 |
| 10:20 AM | $3,018.92 | Up $0.18 | $3,019.39 | $3,018.69 | 0 |
| 10:19 AM | $3,018.74 | Up $0.07 | $3,018.81 | $3,018.59 | 0 |
| 10:18 AM | $3,018.67 | Up $0.12 | $3,019.47 | $3,018.51 | 0 |
| 10:17 AM | $3,018.55 | Down $ -0.59 | $3,019.19 | $3,018.51 | 0 |
| 10:16 AM | $3,019.14 | Up $1.66 | $3,019.34 | $3,017.38 | 0 |
| 10:15 AM | $3,017.48 | Up $0.53 | $3,017.53 | $3,016.93 | 0 |
| 10:14 AM | $3,016.95 | Up $1.29 | $3,016.96 | $3,015.67 | 0 |
| 10:13 AM | $3,015.66 | Up $0.49 | $3,015.69 | $3,015.07 | 0 |
| 10:12 AM | $3,015.17 | Down $ -0.13 | $3,015.34 | $3,014.85 | 0 |
| 10:11 AM | $3,015.30 | Down $ -0.23 | $3,015.84 | $3,015.22 | 0 |
| 10:10 AM | $3,015.53 | Down $ -0.21 | $3,015.87 | $3,015.40 | 0 |
| 10:09 AM | $3,015.74 | Down $ -0.05 | $3,016.06 | $3,015.71 | 0 |
| 10:08 AM | $3,015.79 | Down $ -0.57 | $3,016.41 | $3,015.79 | 0 |
| 10:07 AM | $3,016.36 | Down $ -0.66 | $3,017.05 | $3,016.32 | 0 |
| 10:06 AM | $3,017.02 | Up $0.23 | $3,017.13 | $3,016.76 | 0 |
| 10:05 AM | $3,016.79 | Up $1.16 | $3,016.87 | $3,015.66 | 0 |
| 10:04 AM | $3,015.63 | Up $0.23 | $3,015.95 | $3,015.41 | 0 |
| 10:03 AM | $3,015.40 | Down $ -0.86 | $3,016.65 | $3,015.40 | 0 |
| 10:02 AM | $3,016.26 | Up $0.53 | $3,016.39 | $3,015.75 | 0 |
| 10:01 AM | $3,015.73 | Down $ -0.07 | $3,016.13 | $3,015.72 | 0 |
| 10:00 AM | $3,015.80 | Up $0.92 | $3,016.12 | $3,014.87 | 0 |
| 09:59 AM | $3,014.88 | Down $ -0.87 | $3,016.00 | $3,014.88 | 0 |
| 09:58 AM | $3,015.75 | Up $0.06 | $3,015.75 | $3,015.29 | 0 |
| 09:57 AM | $3,015.69 | Up $0.14 | $3,015.76 | $3,015.34 | 0 |
| 09:56 AM | $3,015.55 | Up $1.00 | $3,015.55 | $3,014.61 | 0 |
| 09:55 AM | $3,014.55 | Up $0.30 | $3,014.66 | $3,014.11 | 0 |
| 09:54 AM | $3,014.25 | Up $0.61 | $3,014.25 | $3,013.46 | 0 |
| 09:53 AM | $3,013.64 | Up $0.00 | $3,013.73 | $3,013.27 | 0 |
| 09:52 AM | $3,013.64 | Up $0.09 | $3,013.97 | $3,013.56 | 0 |
| 09:51 AM | $3,013.55 | Up $0.31 | $3,013.55 | $3,013.03 | 0 |
| 09:50 AM | $3,013.24 | Down $ -0.69 | $3,014.05 | $3,013.09 | 0 |
| 09:49 AM | $3,013.93 | Up $0.04 | $3,014.09 | $3,013.58 | 0 |
| 09:48 AM | $3,013.89 | Up $0.40 | $3,013.89 | $3,012.88 | 0 |
| 09:47 AM | $3,013.49 | Down $ -1.08 | $3,014.69 | $3,013.42 | 0 |
| 09:46 AM | $3,014.57 | Up $0.06 | $3,014.76 | $3,014.31 | 0 |
| 09:45 AM | $3,014.51 | Down $ -0.77 | $3,015.68 | $3,014.51 | 0 |
| 09:44 AM | $3,015.28 | Up $0.91 | $3,015.40 | $3,014.42 | 0 |
| 09:43 AM | $3,014.37 | Up $0.41 | $3,014.37 | $3,013.77 | 0 |
| 09:42 AM | $3,013.96 | Down $ -0.52 | $3,014.55 | $3,013.71 | 0 |
| 09:41 AM | $3,014.48 | Down $ -0.24 | $3,015.15 | $3,014.40 | 0 |
| 09:40 AM | $3,014.72 | Down $ -1.04 | $3,015.79 | $3,014.72 | 0 |
| 09:39 AM | $3,015.76 | Down $ -0.26 | $3,016.62 | $3,015.70 | 0 |
| 09:38 AM | $3,016.02 | Down $ -1.41 | $3,017.44 | $3,015.72 | 0 |
| 09:37 AM | $3,017.43 | Up $1.75 | $3,017.43 | $3,015.46 | 0 |
| 09:36 AM | $3,015.68 | Up $0.96 | $3,015.95 | $3,014.76 | 0 |
| 09:35 AM | $3,014.72 | Down $ -0.35 | $3,015.48 | $3,014.52 | 0 |
| 09:34 AM | $3,015.07 | Up $0.45 | $3,015.81 | $3,014.38 | 0 |
| 09:33 AM | $3,014.62 | Up $0.13 | $3,015.58 | $3,014.27 | 0 |
| 09:32 AM | $3,014.49 | Up $2.63 | $3,014.78 | $3,011.86 | 0 |
| 09:31 AM | $3,011.86 | Up $0.39 | $3,012.09 | $3,011.59 | 0 |
| 09:30 AM | $3,011.47 | Up $4.74 | $3,011.85 | $3,010.36 | 0 |
| Previous close | $3,006.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-09-2019 | $3,006.79 | $3,014.84 | $3,016.67 | $3,003.16 | 0 |
| 18-09-2019 | $3,006.73 | $2,995.70 | $3,007.83 | $2,978.57 | 0 |
| 17-09-2019 | $3,005.70 | $2,995.81 | $3,006.21 | $2,995.32 | 0 |
| 16-09-2019 | $2,997.96 | $2,994.88 | $2,999.99 | $2,994.04 | 0 |
| 13-09-2019 | $3,007.39 | $3,009.78 | $3,011.90 | $3,002.90 | 0 |
| 12-09-2019 | $3,009.57 | $3,017.30 | $3,020.74 | $3,008.49 | 0 |
| 11-09-2019 | $3,000.93 | $2,994.35 | $3,000.93 | $2,990.17 | 0 |
| 10-09-2019 | $2,979.39 | $2,973.31 | $2,979.39 | $2,962.42 | 0 |
| 09-09-2019 | $2,978.43 | $2,976.55 | $2,979.65 | $2,971.34 | 0 |
| 06-09-2019 | $2,978.71 | $2,979.75 | $2,985.03 | $2,976.54 | 0 |
| 05-09-2019 | $2,976.00 | $2,976.21 | $2,980.64 | $2,972.30 | 0 |
| 04-09-2019 | $2,937.78 | $2,933.78 | $2,938.84 | $2,929.12 | 0 |
| 03-09-2019 | $2,906.27 | $2,901.60 | $2,908.93 | $2,894.93 | 0 |
| 30-08-2019 | $2,926.46 | $2,927.39 | $2,929.56 | $2,916.21 | 0 |
| 29-08-2019 | $2,924.58 | $2,926.51 | $2,930.50 | $2,921.71 | 0 |
| 28-08-2019 | $2,887.94 | $2,886.72 | $2,890.03 | $2,879.91 | 0 |
| 27-08-2019 | $2,869.16 | $2,862.34 | $2,881.28 | $2,860.59 | 0 |
| 26-08-2019 | $2,878.38 | $2,874.50 | $2,879.27 | $2,864.41 | 0 |
| 23-08-2019 | $2,847.11 | $2,868.22 | $2,869.52 | $2,834.97 | 0 |
| 22-08-2019 | $2,922.95 | $2,920.48 | $2,932.35 | $2,920.39 | 0 |
| 21-08-2019 | $2,924.43 | $2,926.09 | $2,926.97 | $2,917.91 | 0 |
| 20-08-2019 | $2,900.51 | $2,918.20 | $2,918.81 | $2,899.60 | 0 |
| 19-08-2019 | $2,923.65 | $2,926.96 | $2,931.00 | $2,922.93 | 0 |
| 16-08-2019 | $2,888.68 | $2,887.23 | $2,893.63 | $2,884.50 | 0 |
| 15-08-2019 | $2,847.60 | $2,846.41 | $2,854.97 | $2,825.51 | 0 |
| 14-08-2019 | $2,840.60 | $2,845.39 | $2,860.88 | $2,839.64 | 0 |
| 13-08-2019 | $2,926.32 | $2,928.93 | $2,935.32 | $2,917.02 | 0 |
| 12-08-2019 | $2,883.09 | $2,895.27 | $2,896.17 | $2,873.14 | 0 |
| 09-08-2019 | $2,918.65 | $2,913.97 | $2,932.73 | $2,913.74 | 0 |
| 08-08-2019 | $2,938.09 | $2,931.90 | $2,938.72 | $2,925.31 | 0 |
Graphs are not available, please refer to the detailed table