Print

S&P 500 Index

Find a quote

S&P 500 Index

2,670.71 Up 34.75 (1.30 %)

Delayed : 2019/01/18 16:43:16

  • Previous close $2,635.96
  • Opening $2,651.27
  • Price Ask $2,633.02
  • Price Bid $2,633.02
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,675.47
  • Today Low $2,647.58
  • 52 Weeks High $2,940.91
  • 52 Weeks Low $2,346.58
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,672.18 Up $1.61 $2,673.74 $2,672.18 0
03:59 PM $2,670.57 Up $2.97 $2,671.39 $2,667.84 0
03:58 PM $2,667.60 Up $1.20 $2,667.93 $2,666.19 0
03:57 PM $2,666.40 Up $0.43 $2,666.44 $2,665.94 0
03:56 PM $2,665.97 Up $0.38 $2,665.99 $2,664.90 0
03:55 PM $2,665.59 Up $1.10 $2,666.08 $2,665.35 0
03:54 PM $2,664.49 Up $0.96 $2,664.57 $2,663.53 0
03:53 PM $2,663.53 Down $ -0.37 $2,663.86 $2,663.41 0
03:52 PM $2,663.90 Up $0.53 $2,664.17 $2,663.46 0
03:51 PM $2,663.37 Down $ -1.31 $2,664.77 $2,663.37 0
03:50 PM $2,664.68 Down $ -1.03 $2,665.68 $2,664.31 0
03:49 PM $2,665.71 Down $ -0.12 $2,666.01 $2,665.60 0
03:48 PM $2,665.83 Down $ -0.84 $2,666.50 $2,665.79 0
03:47 PM $2,666.67 Down $ -0.46 $2,667.43 $2,666.67 0
03:46 PM $2,667.13 Down $ -0.24 $2,667.41 $2,666.40 0
03:45 PM $2,667.37 Down $ -1.31 $2,670.38 $2,667.27 0
03:44 PM $2,668.68 Up $0.47 $2,668.89 $2,668.02 0
03:43 PM $2,668.21 Up $0.46 $2,668.21 $2,667.74 0
03:42 PM $2,667.75 Up $0.34 $2,667.80 $2,667.18 0
03:41 PM $2,667.41 Down $ -0.60 $2,668.00 $2,667.19 0
03:40 PM $2,668.01 Up $0.26 $2,668.25 $2,667.82 0
03:39 PM $2,667.75 Up $0.61 $2,668.18 $2,667.11 0
03:38 PM $2,667.14 Down $ -0.47 $2,667.75 $2,667.14 0
03:37 PM $2,667.61 Down $ -0.23 $2,667.90 $2,667.27 0
03:36 PM $2,667.84 Up $1.36 $2,667.84 $2,666.43 0
03:35 PM $2,666.48 Up $1.13 $2,666.61 $2,665.28 0
03:34 PM $2,665.35 Down $ -0.16 $2,665.63 $2,664.72 0
03:33 PM $2,665.51 Down $ -1.12 $2,666.62 $2,665.05 0
03:32 PM $2,666.63 Up $0.10 $2,667.04 $2,666.50 0
03:31 PM $2,666.53 Down $ -0.18 $2,666.72 $2,666.03 0
03:30 PM $2,666.71 Up $0.80 $2,666.99 $2,666.03 0
03:29 PM $2,665.91 Down $ -0.24 $2,666.53 $2,665.86 0
03:28 PM $2,666.15 Up $0.24 $2,666.22 $2,665.72 0
03:27 PM $2,665.91 Down $ -0.74 $2,666.75 $2,665.70 0
03:26 PM $2,666.65 Up $0.47 $2,666.65 $2,666.06 0
03:25 PM $2,666.18 Up $0.74 $2,666.18 $2,664.89 0
03:24 PM $2,665.44 Down $ -0.75 $2,666.20 $2,665.44 0
03:23 PM $2,666.19 Down $ -0.38 $2,666.58 $2,665.83 0
03:22 PM $2,666.57 Up $0.93 $2,666.66 $2,665.66 0
03:21 PM $2,665.64 Down $ -1.43 $2,667.05 $2,665.40 0
03:20 PM $2,667.07 Down $ -0.41 $2,667.75 $2,667.07 0
03:19 PM $2,667.48 Down $ -0.12 $2,667.60 $2,667.12 0
03:18 PM $2,667.60 Up $0.46 $2,667.61 $2,667.06 0
03:17 PM $2,667.14 Down $ -0.23 $2,667.82 $2,667.14 0
03:16 PM $2,667.37 Up $0.48 $2,667.39 $2,666.36 0
03:15 PM $2,666.89 Down $ -0.29 $2,667.80 $2,666.89 0
03:14 PM $2,667.18 Up $0.79 $2,667.40 $2,666.27 0
03:13 PM $2,666.39 Down $ -0.01 $2,666.54 $2,666.31 0
03:12 PM $2,666.40 Up $0.73 $2,666.75 $2,665.61 0
03:11 PM $2,665.67 Up $1.38 $2,665.67 $2,664.23 0
03:10 PM $2,664.29 Down $ -0.20 $2,664.52 $2,663.85 0
03:09 PM $2,664.49 Up $0.24 $2,664.56 $2,664.13 0
03:08 PM $2,664.25 Down $ -0.77 $2,664.86 $2,664.25 0
03:07 PM $2,665.02 Down $ -0.11 $2,665.52 $2,665.02 0
03:06 PM $2,665.13 Up $0.20 $2,665.13 $2,664.70 0
03:05 PM $2,664.93 Up $0.25 $2,665.02 $2,664.60 0
03:04 PM $2,664.68 Up $0.58 $2,664.68 $2,664.07 0
03:03 PM $2,664.10 Up $0.32 $2,664.25 $2,663.74 0
03:02 PM $2,663.78 Down $ -1.13 $2,664.89 $2,663.77 0
03:01 PM $2,664.91 Up $0.05 $2,665.66 $2,664.77 0
03:00 PM $2,664.86 Down $ -1.49 $2,666.37 $2,664.79 0
02:59 PM $2,666.35 Down $ -0.33 $2,666.80 $2,666.33 0
02:58 PM $2,666.68 Down $ -0.16 $2,667.52 $2,666.68 0
02:57 PM $2,666.84 Up $0.05 $2,666.97 $2,666.56 0
02:56 PM $2,666.79 Up $0.81 $2,666.83 $2,665.98 0
02:55 PM $2,665.98 Down $ -0.27 $2,666.67 $2,665.87 0
02:54 PM $2,666.25 Up $0.81 $2,666.56 $2,665.43 0
02:53 PM $2,665.44 Down $ -0.05 $2,665.49 $2,664.98 0
02:52 PM $2,665.49 Up $0.61 $2,665.61 $2,664.77 0
02:51 PM $2,664.88 Down $ -0.14 $2,665.37 $2,664.86 0
02:50 PM $2,665.02 Down $ -0.22 $2,665.61 $2,665.02 0
02:49 PM $2,665.24 Up $0.13 $2,665.45 $2,665.09 0
02:48 PM $2,665.11 Down $ -0.05 $2,665.60 $2,665.00 0
02:47 PM $2,665.16 Up $0.69 $2,665.19 $2,664.43 0
02:46 PM $2,664.47 Up $1.77 $2,664.51 $2,662.70 0
02:45 PM $2,662.70 Down $ -0.32 $2,663.02 $2,662.63 0
02:44 PM $2,663.02 Up $0.93 $2,663.02 $2,661.93 0
02:43 PM $2,662.09 Down $ -0.58 $2,662.68 $2,661.98 0
02:42 PM $2,662.67 Down $ -1.85 $2,664.62 $2,662.67 0
02:41 PM $2,664.52 Up $0.19 $2,664.99 $2,664.25 0
02:40 PM $2,664.33 Up $0.90 $2,664.33 $2,663.26 0
02:39 PM $2,663.43 Up $0.13 $2,663.55 $2,663.09 0
02:38 PM $2,663.30 Down $ -0.18 $2,663.58 $2,663.21 0
02:37 PM $2,663.48 Down $ -0.94 $2,664.52 $2,663.46 0
02:36 PM $2,664.42 Up $1.07 $2,664.47 $2,663.24 0
02:35 PM $2,663.35 Down $ -0.64 $2,664.11 $2,663.31 0
02:34 PM $2,663.99 Down $ -0.67 $2,664.67 $2,663.83 0
02:33 PM $2,664.66 Up $0.06 $2,664.72 $2,664.17 0
02:32 PM $2,664.60 Down $ -1.56 $2,666.17 $2,664.57 0
02:31 PM $2,666.16 Up $0.20 $2,666.33 $2,665.83 0
02:30 PM $2,665.96 Up $0.06 $2,666.07 $2,665.10 0
02:29 PM $2,665.90 Down $ -0.36 $2,666.73 $2,665.90 0
02:28 PM $2,666.26 Up $1.03 $2,666.28 $2,665.06 0
02:27 PM $2,665.23 Down $ -2.23 $2,667.51 $2,665.23 0
02:26 PM $2,667.46 Up $0.31 $2,667.56 $2,666.89 0
02:25 PM $2,667.15 Down $ -1.50 $2,668.67 $2,666.61 0
02:24 PM $2,668.65 Up $0.67 $2,668.81 $2,667.97 0
02:23 PM $2,667.98 Down $ -0.60 $2,668.63 $2,667.64 0
02:22 PM $2,668.58 Up $0.41 $2,668.72 $2,667.95 0
02:21 PM $2,668.17 Up $0.84 $2,668.17 $2,667.41 0
02:20 PM $2,667.33 Up $0.02 $2,667.33 $2,666.81 0
02:19 PM $2,667.31 Down $ -1.10 $2,668.41 $2,667.00 0
02:18 PM $2,668.41 Down $ -1.49 $2,669.89 $2,668.35 0
02:17 PM $2,669.90 Up $1.18 $2,669.91 $2,668.71 0
02:16 PM $2,668.72 Down $ -0.32 $2,669.04 $2,668.47 0
02:15 PM $2,669.04 Down $ -0.14 $2,669.24 $2,668.50 0
02:14 PM $2,669.18 Up $0.98 $2,669.18 $2,668.19 0
02:13 PM $2,668.20 Down $ -1.18 $2,669.36 $2,668.13 0
02:12 PM $2,669.38 Down $ -0.48 $2,669.84 $2,669.11 0
02:11 PM $2,669.86 Down $ -0.22 $2,670.32 $2,669.84 0
02:10 PM $2,670.08 Down $ -0.50 $2,670.60 $2,669.75 0
02:09 PM $2,670.58 Up $0.13 $2,670.95 $2,670.50 0
02:08 PM $2,670.45 Up $0.96 $2,670.45 $2,669.53 0
02:07 PM $2,669.49 Down $ -0.58 $2,670.10 $2,668.74 0
02:06 PM $2,670.07 Up $0.23 $2,670.08 $2,669.85 0
02:05 PM $2,669.84 Down $ -0.53 $2,670.35 $2,669.83 0
02:04 PM $2,670.37 Up $0.32 $2,670.70 $2,670.08 0
02:03 PM $2,670.05 Up $0.36 $2,670.14 $2,669.67 0
02:02 PM $2,669.69 Down $ -0.52 $2,670.21 $2,669.68 0
02:01 PM $2,670.21 Down $ -0.24 $2,670.70 $2,670.09 0
02:00 PM $2,670.45 Down $ -0.15 $2,670.86 $2,670.27 0
01:59 PM $2,670.60 Up $0.81 $2,670.69 $2,669.80 0
01:58 PM $2,669.79 Up $0.45 $2,669.85 $2,669.33 0
01:57 PM $2,669.34 Down $ -0.17 $2,669.70 $2,669.31 0
01:56 PM $2,669.51 Up $0.68 $2,669.55 $2,668.85 0
01:55 PM $2,668.83 Down $ -0.33 $2,669.25 $2,668.67 0
01:54 PM $2,669.16 Up $0.23 $2,669.49 $2,668.98 0
01:53 PM $2,668.93 Up $0.08 $2,668.95 $2,668.69 0
01:52 PM $2,668.85 Up $0.16 $2,669.05 $2,668.62 0
01:51 PM $2,668.69 Down $ -0.84 $2,669.55 $2,668.69 0
01:50 PM $2,669.53 Up $0.58 $2,669.53 $2,668.96 0
01:49 PM $2,668.95 Up $0.42 $2,669.37 $2,668.52 0
01:48 PM $2,668.53 Up $1.34 $2,668.62 $2,667.22 0
01:47 PM $2,667.19 Down $ -0.06 $2,667.26 $2,666.78 0
01:46 PM $2,667.25 Down $ -0.45 $2,667.93 $2,667.25 0
01:45 PM $2,667.70 Down $ -0.44 $2,668.07 $2,667.60 0
01:44 PM $2,668.14 Up $0.25 $2,668.39 $2,667.93 0
01:43 PM $2,667.89 Up $0.85 $2,667.89 $2,666.72 0
01:42 PM $2,667.04 Down $ -0.20 $2,667.14 $2,666.83 0
01:41 PM $2,667.24 Down $ -0.64 $2,667.97 $2,667.24 0
01:40 PM $2,667.88 Up $0.53 $2,667.88 $2,666.66 0
01:39 PM $2,667.35 Down $ -0.15 $2,667.53 $2,667.26 0
01:38 PM $2,667.50 Up $0.09 $2,668.10 $2,667.15 0
01:37 PM $2,667.41 Down $ -0.37 $2,667.79 $2,667.41 0
01:36 PM $2,667.78 Up $0.73 $2,667.78 $2,667.04 0
01:35 PM $2,667.05 Up $0.13 $2,667.07 $2,666.85 0
01:34 PM $2,666.92 Up $0.65 $2,666.93 $2,666.03 0
01:33 PM $2,666.27 Down $ -1.22 $2,667.52 $2,666.05 0
01:32 PM $2,667.49 Down $ -0.47 $2,667.97 $2,667.23 0
01:31 PM $2,667.96 Down $ -0.33 $2,668.28 $2,667.56 0
01:30 PM $2,668.29 Down $ -0.18 $2,669.38 $2,668.28 0
01:29 PM $2,668.47 Down $ -1.91 $2,670.36 $2,667.67 0
01:28 PM $2,670.38 Down $ -0.75 $2,671.48 $2,670.38 0
01:27 PM $2,671.13 Up $0.65 $2,671.13 $2,670.39 0
01:26 PM $2,670.48 Down $ -0.37 $2,670.93 $2,669.55 0
01:25 PM $2,670.85 Down $ -0.55 $2,671.54 $2,670.78 0
01:24 PM $2,671.40 Down $ -0.25 $2,671.67 $2,671.27 0
01:23 PM $2,671.65 Up $0.73 $2,671.93 $2,670.94 0
01:22 PM $2,670.92 Down $ -0.20 $2,671.15 $2,670.52 0
01:21 PM $2,671.12 Up $0.55 $2,671.12 $2,670.53 0
01:20 PM $2,670.57 Up $0.29 $2,670.67 $2,670.20 0
01:19 PM $2,670.28 Up $0.93 $2,670.28 $2,669.37 0
01:18 PM $2,669.35 Down $ -0.62 $2,669.95 $2,669.18 0
01:17 PM $2,669.97 Up $0.32 $2,670.02 $2,669.66 0
01:16 PM $2,669.65 Up $0.01 $2,669.76 $2,669.61 0
01:15 PM $2,669.64 Down $ -1.47 $2,671.09 $2,669.58 0
01:14 PM $2,671.11 Up $0.68 $2,671.40 $2,670.22 0
01:13 PM $2,670.43 Down $ -0.20 $2,670.75 $2,670.43 0
01:12 PM $2,670.63 Up $0.26 $2,670.67 $2,669.94 0
01:11 PM $2,670.37 Down $ -0.10 $2,670.77 $2,670.34 0
01:10 PM $2,670.47 Down $ -0.75 $2,671.35 $2,670.36 0
01:09 PM $2,671.22 Down $ -0.20 $2,671.44 $2,671.15 0
01:08 PM $2,671.42 Down $ -0.26 $2,671.75 $2,671.23 0
01:07 PM $2,671.68 Up $0.02 $2,671.81 $2,671.29 0
01:06 PM $2,671.66 Down $ -0.09 $2,671.76 $2,671.52 0
01:05 PM $2,671.75 Down $ -1.21 $2,672.97 $2,671.28 0
01:04 PM $2,672.96 Down $ -0.37 $2,673.27 $2,672.67 0
01:03 PM $2,673.33 Down $ -0.59 $2,674.32 $2,673.26 0
01:02 PM $2,673.92 Up $0.47 $2,674.62 $2,673.45 0
01:01 PM $2,673.45 Up $0.84 $2,673.93 $2,672.61 0
01:00 PM $2,672.61 Down $ -0.77 $2,673.62 $2,672.46 0
12:59 PM $2,673.38 Down $ -0.23 $2,673.70 $2,673.37 0
12:58 PM $2,673.61 Up $0.24 $2,673.61 $2,673.23 0
12:57 PM $2,673.37 Up $0.85 $2,673.37 $2,672.52 0
12:56 PM $2,672.52 Up $0.71 $2,672.54 $2,671.67 0
12:55 PM $2,671.81 Up $0.05 $2,671.92 $2,671.75 0
12:54 PM $2,671.76 Up $0.56 $2,671.78 $2,671.08 0
12:53 PM $2,671.20 Up $0.19 $2,671.32 $2,670.77 0
12:52 PM $2,671.01 Down $ -1.05 $2,671.96 $2,670.49 0
12:51 PM $2,672.06 Down $ -0.31 $2,672.37 $2,672.01 0
12:50 PM $2,672.37 Up $0.53 $2,672.94 $2,671.36 0
12:49 PM $2,671.84 Up $0.09 $2,671.90 $2,671.56 0
12:48 PM $2,671.75 Up $0.30 $2,671.96 $2,671.48 0
12:47 PM $2,671.45 Down $ -1.22 $2,672.71 $2,671.42 0
12:46 PM $2,672.67 Down $ -0.76 $2,673.56 $2,672.67 0
12:45 PM $2,673.43 Down $ -0.47 $2,673.90 $2,673.37 0
12:44 PM $2,673.90 Up $0.40 $2,674.49 $2,673.43 0
12:43 PM $2,673.50 Down $ -1.47 $2,674.97 $2,673.50 0
12:42 PM $2,674.97 Down $ -0.06 $2,675.47 $2,674.71 0
12:41 PM $2,675.03 Up $0.81 $2,675.17 $2,674.21 0
12:40 PM $2,674.22 Up $0.83 $2,674.22 $2,673.37 0
12:39 PM $2,673.39 Down $ -0.23 $2,673.60 $2,673.12 0
12:38 PM $2,673.62 Up $0.41 $2,673.66 $2,673.27 0
12:37 PM $2,673.21 Up $0.85 $2,673.22 $2,672.40 0
12:36 PM $2,672.36 Down $ -0.47 $2,672.99 $2,672.36 0
12:35 PM $2,672.83 Down $ -0.29 $2,673.42 $2,672.66 0
12:34 PM $2,673.12 Up $0.28 $2,673.43 $2,672.80 0
12:33 PM $2,672.84 Down $ -1.66 $2,674.61 $2,672.80 0
12:32 PM $2,674.50 Up $0.35 $2,674.91 $2,674.30 0
12:31 PM $2,674.15 Up $1.04 $2,674.18 $2,673.15 0
12:30 PM $2,673.11 Down $ -0.83 $2,674.10 $2,672.88 0
12:29 PM $2,673.94 Up $0.23 $2,674.24 $2,673.70 0
12:28 PM $2,673.71 Down $ -0.47 $2,674.17 $2,673.71 0
12:27 PM $2,674.18 Down $ -0.95 $2,675.16 $2,674.05 0
12:26 PM $2,675.13 Up $0.65 $2,675.13 $2,674.51 0
12:25 PM $2,674.48 Up $0.62 $2,674.96 $2,673.85 0
12:24 PM $2,673.86 Up $1.02 $2,673.98 $2,672.82 0
12:23 PM $2,672.84 Down $ -0.46 $2,673.55 $2,672.62 0
12:22 PM $2,673.30 Up $0.67 $2,673.49 $2,672.54 0
12:21 PM $2,672.63 Up $0.71 $2,673.07 $2,671.93 0
12:20 PM $2,671.92 Down $ -0.41 $2,672.96 $2,671.88 0
12:19 PM $2,672.33 Up $0.03 $2,672.84 $2,672.28 0
12:18 PM $2,672.30 Down $ -1.24 $2,673.68 $2,671.76 0
12:17 PM $2,673.54 Down $ -0.80 $2,674.18 $2,673.11 0
12:16 PM $2,674.34 Up $0.31 $2,675.14 $2,673.64 0
12:15 PM $2,674.03 Up $0.48 $2,674.03 $2,673.37 0
12:14 PM $2,673.55 Up $0.48 $2,673.64 $2,672.66 0
12:13 PM $2,673.07 Up $1.76 $2,673.17 $2,671.21 0
12:12 PM $2,671.31 Up $0.50 $2,671.65 $2,670.82 0
12:11 PM $2,670.81 Up $1.14 $2,671.06 $2,669.37 0
12:10 PM $2,669.67 Up $0.28 $2,669.68 $2,669.20 0
12:09 PM $2,669.39 Up $0.41 $2,669.39 $2,668.59 0
12:08 PM $2,668.98 Down $ -0.12 $2,669.51 $2,668.93 0
12:07 PM $2,669.10 Down $ -0.26 $2,669.62 $2,669.10 0
12:06 PM $2,669.36 Down $ -1.07 $2,670.74 $2,668.66 0
12:05 PM $2,670.43 Down $ -1.01 $2,671.48 $2,670.40 0
12:04 PM $2,671.44 Down $ -0.87 $2,672.32 $2,671.21 0
12:03 PM $2,672.31 Up $0.06 $2,672.43 $2,671.93 0
12:02 PM $2,672.25 Up $0.12 $2,672.27 $2,671.90 0
12:01 PM $2,672.13 Down $ -0.23 $2,672.78 $2,671.81 0
12:00 PM $2,672.36 Up $1.93 $2,672.56 $2,670.63 0
11:59 AM $2,670.43 Up $0.40 $2,670.43 $2,669.93 0
11:58 AM $2,670.03 Up $1.67 $2,670.17 $2,668.32 0
11:57 AM $2,668.36 Down $ -0.20 $2,669.11 $2,668.27 0
11:56 AM $2,668.56 Up $1.52 $2,668.63 $2,667.05 0
11:55 AM $2,667.04 Down $ -0.60 $2,667.99 $2,667.02 0
11:54 AM $2,667.64 Down $ -0.26 $2,668.09 $2,667.45 0
11:53 AM $2,667.90 Up $0.31 $2,668.15 $2,667.32 0
11:52 AM $2,667.59 Up $0.12 $2,668.29 $2,667.46 0
11:51 AM $2,667.47 Up $0.31 $2,667.48 $2,666.36 0
11:50 AM $2,667.16 Down $ -0.32 $2,667.94 $2,667.16 0
11:49 AM $2,667.48 Down $ -0.59 $2,668.04 $2,667.45 0
11:48 AM $2,668.07 Up $0.11 $2,668.38 $2,667.59 0
11:47 AM $2,667.96 Down $ -0.66 $2,668.72 $2,667.93 0
11:46 AM $2,668.62 Up $0.78 $2,668.62 $2,667.79 0
11:45 AM $2,667.84 Up $0.05 $2,667.87 $2,667.34 0
11:44 AM $2,667.79 Down $ -0.64 $2,668.90 $2,667.76 0
11:43 AM $2,668.43 Down $ -0.21 $2,668.83 $2,668.35 0
11:42 AM $2,668.64 Up $0.54 $2,668.64 $2,668.09 0
11:41 AM $2,668.10 Up $0.07 $2,668.46 $2,667.88 0
11:40 AM $2,668.03 Down $ -0.33 $2,668.64 $2,668.00 0
11:39 AM $2,668.36 Up $0.41 $2,668.47 $2,667.85 0
11:38 AM $2,667.95 Up $0.12 $2,668.17 $2,667.73 0
11:37 AM $2,667.83 Up $0.78 $2,667.83 $2,666.77 0
11:36 AM $2,667.05 Up $0.29 $2,667.51 $2,666.63 0
11:35 AM $2,666.76 Down $ -0.38 $2,667.20 $2,666.58 0
11:34 AM $2,667.14 Up $0.31 $2,667.45 $2,666.80 0
11:33 AM $2,666.83 Up $0.22 $2,666.84 $2,666.14 0
11:32 AM $2,666.61 Down $ -0.67 $2,667.60 $2,666.60 0
11:31 AM $2,667.28 Down $ -1.61 $2,668.91 $2,667.28 0
11:30 AM $2,668.89 Up $0.62 $2,669.01 $2,668.12 0
11:29 AM $2,668.27 Up $0.92 $2,668.64 $2,667.21 0
11:28 AM $2,667.35 Up $0.89 $2,667.35 $2,666.45 0
11:27 AM $2,666.46 Up $0.18 $2,666.56 $2,666.08 0
11:26 AM $2,666.28 Up $0.20 $2,666.72 $2,666.08 0
11:25 AM $2,666.08 Up $1.04 $2,666.12 $2,665.02 0
11:24 AM $2,665.04 Up $0.22 $2,665.37 $2,664.80 0
11:23 AM $2,664.82 Up $1.12 $2,664.90 $2,663.69 0
11:22 AM $2,663.70 Down $ -0.15 $2,663.85 $2,662.74 0
11:21 AM $2,663.85 Down $ -0.95 $2,664.88 $2,663.85 0
11:20 AM $2,664.80 Up $1.18 $2,664.80 $2,663.60 0
11:19 AM $2,663.62 Down $ -0.12 $2,663.71 $2,663.20 0
11:18 AM $2,663.74 Down $ -0.05 $2,664.04 $2,663.58 0
11:17 AM $2,663.79 Down $ -0.71 $2,664.99 $2,663.38 0
11:16 AM $2,664.50 Up $0.55 $2,664.84 $2,663.96 0
11:15 AM $2,663.95 Down $ -0.20 $2,664.62 $2,663.95 0
11:14 AM $2,664.15 Down $ -0.37 $2,664.61 $2,664.15 0
11:13 AM $2,664.52 Down $ -0.07 $2,665.17 $2,664.50 0
11:12 AM $2,664.59 Down $ -0.02 $2,664.81 $2,664.21 0
11:11 AM $2,664.61 Down $ -0.17 $2,664.91 $2,664.31 0
11:10 AM $2,664.78 Down $ -1.21 $2,666.19 $2,664.77 0
11:09 AM $2,665.99 Up $0.30 $2,665.99 $2,665.41 0
11:08 AM $2,665.69 Down $ -0.44 $2,666.16 $2,665.60 0
11:07 AM $2,666.13 Down $ -1.11 $2,667.34 $2,665.74 0
11:06 AM $2,667.24 Down $ -0.47 $2,668.07 $2,667.24 0
11:05 AM $2,667.71 Up $1.20 $2,667.87 $2,666.52 0
11:04 AM $2,666.51 Up $1.07 $2,666.79 $2,665.45 0
11:03 AM $2,665.44 Up $1.26 $2,665.44 $2,664.15 0
11:02 AM $2,664.18 Up $1.75 $2,664.63 $2,662.44 0
11:01 AM $2,662.43 Up $0.33 $2,662.47 $2,662.07 0
11:00 AM $2,662.10 Down $ -0.32 $2,662.71 $2,661.72 0
10:59 AM $2,662.42 Up $0.41 $2,662.49 $2,661.99 0
10:58 AM $2,662.01 Down $ -0.07 $2,662.08 $2,661.53 0
10:57 AM $2,662.08 Down $ -0.67 $2,662.81 $2,662.08 0
10:56 AM $2,662.75 Down $ -0.02 $2,662.82 $2,662.54 0
10:55 AM $2,662.77 Down $ -0.51 $2,663.31 $2,662.68 0
10:54 AM $2,663.28 Up $0.64 $2,663.31 $2,662.60 0
10:53 AM $2,662.64 Up $0.55 $2,662.84 $2,662.01 0
10:52 AM $2,662.09 Up $1.23 $2,662.29 $2,660.02 0
10:51 AM $2,660.86 Up $0.07 $2,661.05 $2,660.72 0
10:50 AM $2,660.79 Up $0.33 $2,660.81 $2,660.11 0
10:49 AM $2,660.46 Down $ -1.03 $2,661.48 $2,660.40 0
10:48 AM $2,661.49 Down $ -1.49 $2,662.99 $2,661.06 0
10:47 AM $2,662.98 Up $0.30 $2,663.01 $2,662.47 0
10:46 AM $2,662.68 Up $0.33 $2,663.13 $2,662.48 0
10:45 AM $2,662.35 Up $2.03 $2,662.35 $2,660.71 0
10:44 AM $2,660.32 Down $ -0.50 $2,660.91 $2,659.72 0
10:43 AM $2,660.82 Up $3.43 $2,661.35 $2,657.39 0
10:42 AM $2,657.39 Up $0.66 $2,657.40 $2,656.69 0
10:41 AM $2,656.73 Up $1.39 $2,656.75 $2,655.13 0
10:40 AM $2,655.34 Down $ -0.03 $2,655.53 $2,655.10 0
10:39 AM $2,655.37 Down $ -0.46 $2,656.10 $2,654.57 0
10:38 AM $2,655.83 Down $ -0.67 $2,657.06 $2,655.73 0
10:37 AM $2,656.50 Up $0.64 $2,656.96 $2,655.67 0
10:36 AM $2,655.86 Down $ -0.73 $2,656.65 $2,655.12 0
10:35 AM $2,656.59 Down $ -0.43 $2,656.83 $2,656.27 0
10:34 AM $2,657.02 Up $0.74 $2,657.04 $2,656.01 0
10:33 AM $2,656.28 Down $ -0.41 $2,656.74 $2,655.73 0
10:32 AM $2,656.69 Up $0.00 $2,657.21 $2,656.39 0
10:31 AM $2,656.69 Up $1.06 $2,656.79 $2,655.71 0
10:30 AM $2,655.63 Up $1.84 $2,655.63 $2,653.42 0
10:29 AM $2,653.79 Up $0.55 $2,654.00 $2,652.70 0
10:28 AM $2,653.24 Down $ -0.60 $2,654.12 $2,653.04 0
10:27 AM $2,653.84 Down $ -1.99 $2,656.45 $2,653.62 0
10:26 AM $2,655.83 Up $0.04 $2,656.29 $2,655.48 0
10:25 AM $2,655.79 Down $ -0.12 $2,656.23 $2,655.79 0
10:24 AM $2,655.91 Down $ -0.44 $2,656.50 $2,655.23 0
10:23 AM $2,656.35 Up $0.63 $2,656.78 $2,655.75 0
10:22 AM $2,655.72 Up $0.78 $2,655.96 $2,654.95 0
10:21 AM $2,654.94 Down $ -0.71 $2,656.01 $2,654.75 0
10:20 AM $2,655.65 Down $ -0.23 $2,656.86 $2,655.16 0
10:19 AM $2,655.88 Up $3.62 $2,659.98 $2,651.90 0
10:18 AM $2,652.26 Up $0.39 $2,652.43 $2,651.88 0
10:17 AM $2,651.87 Down $ -0.53 $2,652.44 $2,651.71 0
10:16 AM $2,652.40 Up $0.80 $2,652.47 $2,651.56 0
10:15 AM $2,651.60 Up $0.38 $2,652.22 $2,651.23 0
10:14 AM $2,651.22 Up $0.46 $2,651.29 $2,650.44 0
10:13 AM $2,650.76 Down $ -0.70 $2,651.83 $2,650.71 0
10:12 AM $2,651.46 Up $1.19 $2,651.56 $2,650.29 0
10:11 AM $2,650.27 Down $ -0.40 $2,650.77 $2,650.22 0
10:10 AM $2,650.67 Up $1.33 $2,650.71 $2,649.39 0
10:09 AM $2,649.34 Down $ -0.66 $2,650.39 $2,649.34 0
10:08 AM $2,650.00 Up $0.39 $2,650.20 $2,649.60 0
10:07 AM $2,649.61 Down $ -1.26 $2,651.08 $2,649.55 0
10:06 AM $2,650.87 Up $0.30 $2,651.99 $2,649.43 0
10:05 AM $2,650.57 Down $ -0.49 $2,651.12 $2,650.03 0
10:04 AM $2,651.06 Up $1.33 $2,651.09 $2,649.81 0
10:03 AM $2,649.73 Up $1.11 $2,649.73 $2,647.58 0
10:02 AM $2,648.62 Down $ -1.15 $2,649.81 $2,648.46 0
10:01 AM $2,649.77 Down $ -0.62 $2,651.38 $2,649.68 0
10:00 AM $2,650.39 Down $ -0.92 $2,651.01 $2,649.38 0
09:59 AM $2,651.31 Up $1.37 $2,651.33 $2,649.77 0
09:58 AM $2,649.94 Up $0.71 $2,649.97 $2,649.05 0
09:57 AM $2,649.23 Up $0.33 $2,649.50 $2,648.73 0
09:56 AM $2,648.90 Up $0.17 $2,649.06 $2,648.62 0
09:55 AM $2,648.73 Down $ -1.36 $2,650.17 $2,648.51 0
09:54 AM $2,650.09 Down $ -0.98 $2,651.04 $2,650.08 0
09:53 AM $2,651.07 Up $0.37 $2,651.54 $2,650.48 0
09:52 AM $2,650.70 Up $1.42 $2,650.70 $2,649.17 0
09:51 AM $2,649.28 Down $ -2.93 $2,652.34 $2,649.18 0
09:50 AM $2,652.21 Down $ -0.14 $2,652.60 $2,651.63 0
09:49 AM $2,652.35 Down $ -1.42 $2,653.70 $2,651.56 0
09:48 AM $2,653.77 Up $1.90 $2,654.11 $2,651.75 0
09:47 AM $2,651.87 Up $0.87 $2,651.97 $2,650.80 0
09:46 AM $2,651.00 Up $0.09 $2,651.86 $2,650.79 0
09:45 AM $2,650.91 Up $0.52 $2,651.17 $2,650.51 0
09:44 AM $2,650.39 Up $0.20 $2,650.84 $2,649.57 0
09:43 AM $2,650.19 Down $ -0.35 $2,651.32 $2,650.19 0
09:42 AM $2,650.54 Up $0.87 $2,650.54 $2,649.49 0
09:41 AM $2,649.67 Down $ -1.56 $2,651.20 $2,649.66 0
09:40 AM $2,651.23 Down $ -0.48 $2,652.03 $2,650.94 0
09:39 AM $2,651.71 Down $ -0.36 $2,652.33 $2,651.31 0
09:38 AM $2,652.07 Down $ -1.55 $2,653.56 $2,651.99 0
09:37 AM $2,653.62 Down $ -0.30 $2,654.61 $2,653.50 0
09:36 AM $2,653.92 Up $0.49 $2,654.44 $2,653.30 0
09:35 AM $2,653.43 Up $0.06 $2,654.61 $2,652.81 0
09:34 AM $2,653.37 Down $ -0.02 $2,653.77 $2,652.76 0
09:33 AM $2,653.39 Up $1.18 $2,653.47 $2,652.22 0
09:32 AM $2,652.21 Down $ -0.65 $2,653.10 $2,651.76 0
09:31 AM $2,652.86 Down $ -0.52 $2,654.17 $2,652.70 0
09:30 AM $2,653.38 Up $17.42 $2,654.55 $2,651.27 0
Previous close $2,635.96

One month history

Date Closing Opening High Low Volume
18-01-2019 $2,670.71 $2,673.37 $2,674.62 $2,661.93 0
17-01-2019 $2,635.96 $2,618.94 $2,645.06 $2,618.90 0
16-01-2019 $2,616.10 $2,619.93 $2,625.76 $2,615.05 0
15-01-2019 $2,610.30 $2,607.04 $2,611.74 $2,593.96 0
14-01-2019 $2,582.61 $2,584.86 $2,589.32 $2,579.96 0
11-01-2019 $2,596.26 $2,594.22 $2,596.27 $2,585.73 0
10-01-2019 $2,596.64 $2,589.49 $2,597.82 $2,573.51 0
09-01-2019 $2,584.96 $2,593.50 $2,595.32 $2,579.53 0
08-01-2019 $2,574.41 $2,559.31 $2,576.18 $2,556.75 0
07-01-2019 $2,549.69 $2,561.81 $2,566.16 $2,546.76 0
04-01-2019 $2,531.94 $2,531.29 $2,538.07 $2,522.13 0
03-01-2019 $2,447.89 $2,477.42 $2,477.42 $2,443.96 0
02-01-2019 $2,510.03 $2,509.10 $2,519.49 $2,495.01 0
31-12-2018 $2,506.85 $2,501.32 $2,508.48 $2,486.70 0
28-12-2018 $2,485.74 $2,489.56 $2,520.27 $2,477.29 0
27-12-2018 $2,488.83 $2,425.31 $2,489.10 $2,397.94 0
26-12-2018 $2,467.70 $2,412.85 $2,467.76 $2,393.78 0
24-12-2018 $2,351.10 $2,352.05 $2,352.46 $2,351.10 0
21-12-2018 $2,416.62 $2,444.09 $2,456.63 $2,408.55 0
20-12-2018 $2,467.42 $2,477.14 $2,488.03 $2,441.18 0
19-12-2018 $2,506.96 $2,571.12 $2,585.29 $2,488.96 0
18-12-2018 $2,546.16 $2,568.00 $2,569.63 $2,528.71 0
17-12-2018 $2,545.94 $2,571.53 $2,576.03 $2,530.54 0
14-12-2018 $2,599.95 $2,612.92 $2,617.34 $2,593.84 0
13-12-2018 $2,650.54 $2,646.55 $2,655.51 $2,637.27 0
12-12-2018 $2,651.07 $2,682.68 $2,685.44 $2,650.26 0
11-12-2018 $2,636.78 $2,638.23 $2,659.62 $2,621.30 0
10-12-2018 $2,637.72 $2,619.31 $2,647.51 $2,614.75 0
07-12-2018 $2,633.08 $2,659.17 $2,664.89 $2,623.14 0
06-12-2018 $2,695.95 $2,663.24 $2,696.15 $2,644.75 0
Graphs are not available, please refer to the detailed table
Back to top