S&P 500 Index
Find a quote
S&P 500 Index
2,907.95 Up 0.00 (0.00 %)
Delayed : 2018/09/19 16:55:18
- Previous close $2,907.95
- Opening $2,906.60
- Price Ask $2,877.81
- Price Bid $2,877.81
- Size Bid N/A
- Size Ask N/A
- Today High $2,912.36
- Today Low $2,903.82
- 52 Weeks High $2,916.50
- 52 Weeks Low $2,488.03
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,907.94 | Down $ -0.19 | $2,908.02 | $2,907.94 | 0 |
| 03:59 PM | $2,908.13 | Down $ -0.93 | $2,909.06 | $2,907.98 | 0 |
| 03:58 PM | $2,909.06 | Up $0.65 | $2,909.08 | $2,908.29 | 0 |
| 03:57 PM | $2,908.41 | Down $ -0.02 | $2,908.42 | $2,908.14 | 0 |
| 03:56 PM | $2,908.43 | Down $ -0.46 | $2,908.97 | $2,908.11 | 0 |
| 03:55 PM | $2,908.89 | Down $ -0.62 | $2,909.54 | $2,908.82 | 0 |
| 03:54 PM | $2,909.51 | Down $ -0.31 | $2,909.85 | $2,909.47 | 0 |
| 03:53 PM | $2,909.82 | Down $ -0.27 | $2,910.08 | $2,909.82 | 0 |
| 03:52 PM | $2,910.09 | Up $0.17 | $2,910.17 | $2,909.85 | 0 |
| 03:51 PM | $2,909.92 | Down $ -0.02 | $2,909.96 | $2,909.66 | 0 |
| 03:50 PM | $2,909.94 | Up $0.35 | $2,910.05 | $2,909.57 | 0 |
| 03:49 PM | $2,909.59 | Up $0.41 | $2,909.59 | $2,909.09 | 0 |
| 03:48 PM | $2,909.18 | Up $0.15 | $2,909.18 | $2,909.01 | 0 |
| 03:47 PM | $2,909.03 | Down $ -0.26 | $2,909.27 | $2,908.89 | 0 |
| 03:46 PM | $2,909.29 | Down $ -0.15 | $2,909.48 | $2,909.28 | 0 |
| 03:45 PM | $2,909.44 | Down $ -0.40 | $2,909.99 | $2,909.44 | 0 |
| 03:44 PM | $2,909.84 | Up $0.23 | $2,909.99 | $2,909.55 | 0 |
| 03:43 PM | $2,909.61 | Up $0.45 | $2,909.66 | $2,909.04 | 0 |
| 03:42 PM | $2,909.16 | Down $ -0.23 | $2,909.44 | $2,909.16 | 0 |
| 03:41 PM | $2,909.39 | Up $0.50 | $2,909.51 | $2,908.86 | 0 |
| 03:40 PM | $2,908.89 | Up $0.01 | $2,909.01 | $2,908.72 | 0 |
| 03:39 PM | $2,908.88 | Up $0.20 | $2,908.91 | $2,908.69 | 0 |
| 03:38 PM | $2,908.68 | Down $ -0.15 | $2,908.93 | $2,908.66 | 0 |
| 03:37 PM | $2,908.83 | Down $ -0.34 | $2,909.16 | $2,908.83 | 0 |
| 03:36 PM | $2,909.17 | Up $0.37 | $2,909.19 | $2,908.74 | 0 |
| 03:35 PM | $2,908.80 | Up $0.33 | $2,908.89 | $2,908.40 | 0 |
| 03:34 PM | $2,908.47 | Down $ -0.35 | $2,908.82 | $2,908.41 | 0 |
| 03:33 PM | $2,908.82 | Up $0.08 | $2,909.14 | $2,908.74 | 0 |
| 03:32 PM | $2,908.74 | Up $0.28 | $2,908.79 | $2,908.47 | 0 |
| 03:31 PM | $2,908.46 | Up $0.00 | $2,908.74 | $2,908.40 | 0 |
| 03:30 PM | $2,908.46 | Up $0.29 | $2,908.46 | $2,908.15 | 0 |
| 03:29 PM | $2,908.17 | Down $ -0.26 | $2,908.54 | $2,908.17 | 0 |
| 03:28 PM | $2,908.43 | Down $ -0.34 | $2,908.77 | $2,908.28 | 0 |
| 03:27 PM | $2,908.77 | Up $0.12 | $2,908.82 | $2,908.48 | 0 |
| 03:26 PM | $2,908.65 | Down $ -0.08 | $2,908.93 | $2,908.64 | 0 |
| 03:25 PM | $2,908.73 | Up $0.72 | $2,908.74 | $2,907.87 | 0 |
| 03:24 PM | $2,908.01 | Up $0.20 | $2,908.18 | $2,907.78 | 0 |
| 03:23 PM | $2,907.81 | Up $0.29 | $2,907.98 | $2,907.45 | 0 |
| 03:22 PM | $2,907.52 | Up $0.69 | $2,907.57 | $2,906.84 | 0 |
| 03:21 PM | $2,906.83 | Up $0.18 | $2,906.83 | $2,906.54 | 0 |
| 03:20 PM | $2,906.65 | Up $0.14 | $2,906.84 | $2,906.57 | 0 |
| 03:19 PM | $2,906.51 | Up $0.20 | $2,906.57 | $2,906.31 | 0 |
| 03:18 PM | $2,906.31 | Down $ -0.02 | $2,906.62 | $2,906.29 | 0 |
| 03:17 PM | $2,906.33 | Down $ -0.12 | $2,906.58 | $2,906.17 | 0 |
| 03:16 PM | $2,906.45 | Down $ -0.35 | $2,906.81 | $2,906.44 | 0 |
| 03:15 PM | $2,906.80 | Down $ -0.43 | $2,907.44 | $2,906.79 | 0 |
| 03:14 PM | $2,907.23 | Up $0.27 | $2,907.28 | $2,906.95 | 0 |
| 03:13 PM | $2,906.96 | Down $ -0.16 | $2,907.15 | $2,906.91 | 0 |
| 03:12 PM | $2,907.12 | Up $0.36 | $2,907.21 | $2,906.69 | 0 |
| 03:11 PM | $2,906.76 | Down $ -0.27 | $2,907.21 | $2,906.76 | 0 |
| 03:10 PM | $2,907.03 | Down $ -0.15 | $2,907.28 | $2,907.00 | 0 |
| 03:09 PM | $2,907.18 | Down $ -0.21 | $2,907.48 | $2,907.18 | 0 |
| 03:08 PM | $2,907.39 | Up $0.17 | $2,907.45 | $2,907.22 | 0 |
| 03:07 PM | $2,907.22 | Up $0.30 | $2,907.25 | $2,906.92 | 0 |
| 03:06 PM | $2,906.92 | Down $ -0.27 | $2,907.18 | $2,906.91 | 0 |
| 03:05 PM | $2,907.19 | Down $ -0.32 | $2,907.51 | $2,907.15 | 0 |
| 03:04 PM | $2,907.51 | Down $ -0.10 | $2,907.83 | $2,907.47 | 0 |
| 03:03 PM | $2,907.61 | Up $0.14 | $2,907.76 | $2,907.46 | 0 |
| 03:02 PM | $2,907.47 | Up $0.21 | $2,907.62 | $2,907.25 | 0 |
| 03:01 PM | $2,907.26 | Up $0.22 | $2,907.26 | $2,906.98 | 0 |
| 03:00 PM | $2,907.04 | Up $0.40 | $2,907.06 | $2,906.65 | 0 |
| 02:59 PM | $2,906.64 | Down $ -0.32 | $2,906.95 | $2,906.59 | 0 |
| 02:58 PM | $2,906.96 | Down $ -0.24 | $2,907.22 | $2,906.90 | 0 |
| 02:57 PM | $2,907.20 | Down $ -0.22 | $2,907.44 | $2,907.15 | 0 |
| 02:56 PM | $2,907.42 | Down $ -0.39 | $2,907.79 | $2,907.34 | 0 |
| 02:55 PM | $2,907.81 | Up $0.18 | $2,907.90 | $2,907.61 | 0 |
| 02:54 PM | $2,907.63 | Up $0.00 | $2,907.66 | $2,907.49 | 0 |
| 02:53 PM | $2,907.63 | Up $0.27 | $2,907.67 | $2,907.36 | 0 |
| 02:52 PM | $2,907.36 | Up $0.04 | $2,907.44 | $2,907.26 | 0 |
| 02:51 PM | $2,907.32 | Down $ -0.28 | $2,907.60 | $2,907.32 | 0 |
| 02:50 PM | $2,907.60 | Down $ -0.01 | $2,907.77 | $2,907.59 | 0 |
| 02:49 PM | $2,907.61 | Up $0.05 | $2,907.65 | $2,907.52 | 0 |
| 02:48 PM | $2,907.56 | Up $0.12 | $2,907.79 | $2,907.43 | 0 |
| 02:47 PM | $2,907.44 | Up $0.05 | $2,907.56 | $2,907.31 | 0 |
| 02:46 PM | $2,907.39 | Down $ -0.02 | $2,907.67 | $2,907.39 | 0 |
| 02:45 PM | $2,907.41 | Up $0.28 | $2,907.45 | $2,907.11 | 0 |
| 02:44 PM | $2,907.13 | Down $ -0.15 | $2,907.38 | $2,907.08 | 0 |
| 02:43 PM | $2,907.28 | Down $ -0.07 | $2,907.55 | $2,907.25 | 0 |
| 02:42 PM | $2,907.35 | Down $ -0.17 | $2,907.54 | $2,907.33 | 0 |
| 02:41 PM | $2,907.52 | Down $ -0.30 | $2,907.87 | $2,907.52 | 0 |
| 02:40 PM | $2,907.82 | Up $0.16 | $2,907.87 | $2,907.67 | 0 |
| 02:39 PM | $2,907.66 | Down $ -0.48 | $2,908.17 | $2,907.66 | 0 |
| 02:38 PM | $2,908.14 | Up $0.55 | $2,908.14 | $2,907.58 | 0 |
| 02:37 PM | $2,907.59 | Down $ -0.11 | $2,907.73 | $2,907.51 | 0 |
| 02:36 PM | $2,907.70 | Up $0.02 | $2,907.88 | $2,907.67 | 0 |
| 02:35 PM | $2,907.68 | Up $0.28 | $2,907.68 | $2,907.40 | 0 |
| 02:34 PM | $2,907.40 | Down $ -0.56 | $2,907.95 | $2,907.39 | 0 |
| 02:33 PM | $2,907.96 | Down $ -0.20 | $2,908.16 | $2,907.96 | 0 |
| 02:32 PM | $2,908.16 | Down $ -0.03 | $2,908.35 | $2,908.16 | 0 |
| 02:31 PM | $2,908.19 | Up $0.05 | $2,908.19 | $2,907.91 | 0 |
| 02:30 PM | $2,908.14 | Down $ -0.06 | $2,908.24 | $2,908.09 | 0 |
| 02:29 PM | $2,908.20 | Down $ -0.19 | $2,908.38 | $2,908.11 | 0 |
| 02:28 PM | $2,908.39 | Down $ -0.10 | $2,908.56 | $2,908.39 | 0 |
| 02:27 PM | $2,908.49 | Down $ -0.21 | $2,908.82 | $2,908.46 | 0 |
| 02:26 PM | $2,908.70 | Down $ -0.07 | $2,908.78 | $2,908.43 | 0 |
| 02:25 PM | $2,908.77 | Up $0.02 | $2,908.82 | $2,908.73 | 0 |
| 02:24 PM | $2,908.75 | Up $0.12 | $2,908.88 | $2,908.59 | 0 |
| 02:23 PM | $2,908.63 | Up $0.41 | $2,908.68 | $2,908.17 | 0 |
| 02:22 PM | $2,908.22 | Down $ -0.52 | $2,908.83 | $2,908.22 | 0 |
| 02:21 PM | $2,908.74 | Down $ -0.06 | $2,908.83 | $2,908.71 | 0 |
| 02:20 PM | $2,908.80 | Down $ -0.08 | $2,908.98 | $2,908.78 | 0 |
| 02:19 PM | $2,908.88 | Down $ -0.29 | $2,909.18 | $2,908.76 | 0 |
| 02:18 PM | $2,909.17 | Down $ -0.02 | $2,909.29 | $2,909.14 | 0 |
| 02:17 PM | $2,909.19 | Down $ -0.03 | $2,909.29 | $2,909.03 | 0 |
| 02:16 PM | $2,909.22 | Up $0.46 | $2,909.22 | $2,908.76 | 0 |
| 02:15 PM | $2,908.76 | Up $0.21 | $2,908.76 | $2,908.50 | 0 |
| 02:14 PM | $2,908.55 | Up $0.00 | $2,908.72 | $2,908.33 | 0 |
| 02:13 PM | $2,908.55 | Up $0.69 | $2,908.77 | $2,907.86 | 0 |
| 02:12 PM | $2,907.86 | Up $0.24 | $2,907.88 | $2,907.59 | 0 |
| 02:11 PM | $2,907.62 | Down $ -0.26 | $2,907.88 | $2,907.61 | 0 |
| 02:10 PM | $2,907.88 | Up $0.27 | $2,907.97 | $2,907.61 | 0 |
| 02:09 PM | $2,907.61 | Down $ -0.01 | $2,907.86 | $2,907.54 | 0 |
| 02:08 PM | $2,907.62 | Up $0.13 | $2,907.63 | $2,907.38 | 0 |
| 02:07 PM | $2,907.49 | Up $0.13 | $2,907.56 | $2,907.36 | 0 |
| 02:06 PM | $2,907.36 | Down $ -0.02 | $2,907.40 | $2,907.13 | 0 |
| 02:05 PM | $2,907.38 | Down $ -0.34 | $2,907.85 | $2,907.30 | 0 |
| 02:04 PM | $2,907.72 | Down $ -0.05 | $2,907.96 | $2,907.72 | 0 |
| 02:03 PM | $2,907.77 | Down $ -0.11 | $2,907.90 | $2,907.69 | 0 |
| 02:02 PM | $2,907.88 | Down $ -0.44 | $2,908.33 | $2,907.79 | 0 |
| 02:01 PM | $2,908.32 | Up $0.11 | $2,908.39 | $2,908.16 | 0 |
| 02:00 PM | $2,908.21 | Up $0.00 | $2,908.21 | $2,907.86 | 0 |
| 01:59 PM | $2,908.21 | Up $0.07 | $2,908.44 | $2,908.19 | 0 |
| 01:58 PM | $2,908.14 | Down $ -0.14 | $2,908.30 | $2,907.98 | 0 |
| 01:57 PM | $2,908.28 | Up $0.06 | $2,908.50 | $2,908.22 | 0 |
| 01:56 PM | $2,908.22 | Down $ -0.24 | $2,908.48 | $2,908.14 | 0 |
| 01:55 PM | $2,908.46 | Up $0.01 | $2,908.56 | $2,908.40 | 0 |
| 01:54 PM | $2,908.45 | Down $ -0.06 | $2,908.60 | $2,908.41 | 0 |
| 01:53 PM | $2,908.51 | Up $0.23 | $2,908.61 | $2,908.27 | 0 |
| 01:52 PM | $2,908.28 | Down $ -0.29 | $2,908.54 | $2,908.24 | 0 |
| 01:51 PM | $2,908.57 | Up $0.63 | $2,908.58 | $2,908.03 | 0 |
| 01:50 PM | $2,907.94 | Up $0.41 | $2,907.94 | $2,907.54 | 0 |
| 01:49 PM | $2,907.53 | Down $ -0.11 | $2,907.53 | $2,907.27 | 0 |
| 01:48 PM | $2,907.64 | Up $0.14 | $2,907.72 | $2,907.46 | 0 |
| 01:47 PM | $2,907.50 | Down $ -0.27 | $2,907.84 | $2,907.50 | 0 |
| 01:46 PM | $2,907.77 | Down $ -0.03 | $2,907.87 | $2,907.54 | 0 |
| 01:45 PM | $2,907.80 | Down $ -0.09 | $2,908.17 | $2,907.80 | 0 |
| 01:44 PM | $2,907.89 | Up $0.36 | $2,907.89 | $2,907.52 | 0 |
| 01:43 PM | $2,907.53 | Down $ -0.18 | $2,907.74 | $2,907.53 | 0 |
| 01:42 PM | $2,907.71 | Down $ -0.27 | $2,908.00 | $2,907.60 | 0 |
| 01:41 PM | $2,907.98 | Down $ -0.56 | $2,908.53 | $2,907.97 | 0 |
| 01:40 PM | $2,908.54 | Up $0.36 | $2,908.71 | $2,908.06 | 0 |
| 01:39 PM | $2,908.18 | Up $0.48 | $2,908.24 | $2,907.70 | 0 |
| 01:38 PM | $2,907.70 | Down $ -0.01 | $2,907.94 | $2,907.49 | 0 |
| 01:37 PM | $2,907.71 | Up $0.66 | $2,907.84 | $2,907.04 | 0 |
| 01:36 PM | $2,907.05 | Up $0.31 | $2,907.11 | $2,906.75 | 0 |
| 01:35 PM | $2,906.74 | Down $ -0.03 | $2,906.77 | $2,906.51 | 0 |
| 01:34 PM | $2,906.77 | Up $0.08 | $2,906.81 | $2,906.57 | 0 |
| 01:33 PM | $2,906.69 | Down $ -0.78 | $2,907.45 | $2,906.69 | 0 |
| 01:32 PM | $2,907.47 | Up $0.03 | $2,907.70 | $2,907.26 | 0 |
| 01:31 PM | $2,907.44 | Up $0.58 | $2,907.44 | $2,906.94 | 0 |
| 01:30 PM | $2,906.86 | Up $0.07 | $2,906.86 | $2,906.66 | 0 |
| 01:29 PM | $2,906.79 | Down $ -0.11 | $2,907.06 | $2,906.78 | 0 |
| 01:28 PM | $2,906.90 | Up $0.14 | $2,906.98 | $2,906.66 | 0 |
| 01:27 PM | $2,906.76 | Down $ -0.22 | $2,907.03 | $2,906.76 | 0 |
| 01:26 PM | $2,906.98 | Up $0.12 | $2,907.01 | $2,906.55 | 0 |
| 01:25 PM | $2,906.86 | Down $ -0.38 | $2,907.26 | $2,906.73 | 0 |
| 01:24 PM | $2,907.24 | Up $0.18 | $2,907.36 | $2,906.87 | 0 |
| 01:23 PM | $2,907.06 | Down $ -0.17 | $2,907.22 | $2,907.01 | 0 |
| 01:22 PM | $2,907.23 | Down $ -0.65 | $2,907.92 | $2,907.22 | 0 |
| 01:21 PM | $2,907.88 | Up $0.60 | $2,907.89 | $2,907.29 | 0 |
| 01:20 PM | $2,907.28 | Up $0.04 | $2,907.30 | $2,906.83 | 0 |
| 01:19 PM | $2,907.24 | Down $ -0.60 | $2,907.84 | $2,907.19 | 0 |
| 01:18 PM | $2,907.84 | Down $ -0.21 | $2,908.25 | $2,907.78 | 0 |
| 01:17 PM | $2,908.05 | Down $ -0.24 | $2,908.20 | $2,907.90 | 0 |
| 01:16 PM | $2,908.29 | Up $0.47 | $2,908.35 | $2,907.82 | 0 |
| 01:15 PM | $2,907.82 | Up $0.58 | $2,907.83 | $2,907.23 | 0 |
| 01:14 PM | $2,907.24 | Down $ -0.67 | $2,907.95 | $2,907.21 | 0 |
| 01:13 PM | $2,907.91 | Down $ -0.16 | $2,908.11 | $2,907.78 | 0 |
| 01:12 PM | $2,908.07 | Down $ -0.06 | $2,908.18 | $2,908.05 | 0 |
| 01:11 PM | $2,908.13 | Down $ -0.21 | $2,908.35 | $2,908.02 | 0 |
| 01:10 PM | $2,908.34 | Up $0.53 | $2,908.38 | $2,907.73 | 0 |
| 01:09 PM | $2,907.81 | Up $0.14 | $2,908.04 | $2,907.49 | 0 |
| 01:08 PM | $2,907.67 | Down $ -0.30 | $2,908.09 | $2,907.49 | 0 |
| 01:07 PM | $2,907.97 | Down $ -0.14 | $2,908.14 | $2,907.74 | 0 |
| 01:06 PM | $2,908.11 | Down $ -0.07 | $2,908.19 | $2,908.01 | 0 |
| 01:05 PM | $2,908.18 | Down $ -0.67 | $2,908.91 | $2,908.18 | 0 |
| 01:04 PM | $2,908.85 | Down $ -0.38 | $2,909.26 | $2,908.76 | 0 |
| 01:03 PM | $2,909.23 | Up $0.33 | $2,909.56 | $2,908.81 | 0 |
| 01:02 PM | $2,908.90 | Down $ -0.40 | $2,909.30 | $2,908.86 | 0 |
| 01:01 PM | $2,909.30 | Down $ -0.07 | $2,909.60 | $2,909.28 | 0 |
| 01:00 PM | $2,909.37 | Down $ -0.23 | $2,909.56 | $2,909.19 | 0 |
| 12:59 PM | $2,909.60 | Up $0.37 | $2,909.61 | $2,908.91 | 0 |
| 12:58 PM | $2,909.23 | Up $0.19 | $2,909.36 | $2,908.92 | 0 |
| 12:57 PM | $2,909.04 | Up $0.13 | $2,909.04 | $2,908.70 | 0 |
| 12:56 PM | $2,908.91 | Up $0.23 | $2,909.05 | $2,908.68 | 0 |
| 12:55 PM | $2,908.68 | Up $0.24 | $2,908.71 | $2,908.53 | 0 |
| 12:54 PM | $2,908.44 | Up $0.75 | $2,908.44 | $2,907.56 | 0 |
| 12:53 PM | $2,907.69 | Up $0.13 | $2,907.69 | $2,907.51 | 0 |
| 12:52 PM | $2,907.56 | Down $ -0.22 | $2,907.83 | $2,907.46 | 0 |
| 12:51 PM | $2,907.78 | Up $0.24 | $2,907.88 | $2,907.48 | 0 |
| 12:50 PM | $2,907.54 | Up $0.21 | $2,907.61 | $2,907.30 | 0 |
| 12:49 PM | $2,907.33 | Up $0.30 | $2,907.42 | $2,907.07 | 0 |
| 12:48 PM | $2,907.03 | Down $ -0.11 | $2,907.31 | $2,906.83 | 0 |
| 12:47 PM | $2,907.14 | Up $0.21 | $2,907.14 | $2,906.86 | 0 |
| 12:46 PM | $2,906.93 | Down $ -0.06 | $2,907.20 | $2,906.90 | 0 |
| 12:45 PM | $2,906.99 | Down $ -0.27 | $2,907.29 | $2,906.98 | 0 |
| 12:44 PM | $2,907.26 | Up $0.33 | $2,907.33 | $2,906.92 | 0 |
| 12:43 PM | $2,906.93 | Up $0.67 | $2,906.94 | $2,906.26 | 0 |
| 12:42 PM | $2,906.26 | Down $ -0.10 | $2,906.61 | $2,906.20 | 0 |
| 12:41 PM | $2,906.36 | Down $ -0.50 | $2,906.91 | $2,906.32 | 0 |
| 12:40 PM | $2,906.86 | Up $0.37 | $2,906.86 | $2,906.13 | 0 |
| 12:39 PM | $2,906.49 | Down $ -0.23 | $2,906.72 | $2,906.35 | 0 |
| 12:38 PM | $2,906.72 | Down $ -0.21 | $2,907.05 | $2,906.56 | 0 |
| 12:37 PM | $2,906.93 | Down $ -1.44 | $2,908.41 | $2,906.92 | 0 |
| 12:36 PM | $2,908.37 | Down $ -0.32 | $2,909.05 | $2,908.37 | 0 |
| 12:35 PM | $2,908.69 | Down $ -0.07 | $2,908.85 | $2,908.56 | 0 |
| 12:34 PM | $2,908.76 | Up $0.17 | $2,908.98 | $2,908.60 | 0 |
| 12:33 PM | $2,908.59 | Down $ -0.37 | $2,909.04 | $2,908.38 | 0 |
| 12:32 PM | $2,908.96 | Down $ -0.32 | $2,909.34 | $2,908.95 | 0 |
| 12:31 PM | $2,909.28 | Up $0.26 | $2,909.39 | $2,909.01 | 0 |
| 12:30 PM | $2,909.02 | Down $ -0.03 | $2,909.08 | $2,908.77 | 0 |
| 12:29 PM | $2,909.05 | Down $ -0.07 | $2,909.14 | $2,909.01 | 0 |
| 12:28 PM | $2,909.12 | Down $ -0.18 | $2,909.32 | $2,908.94 | 0 |
| 12:27 PM | $2,909.30 | Up $0.24 | $2,909.44 | $2,909.03 | 0 |
| 12:26 PM | $2,909.06 | Down $ -0.19 | $2,909.24 | $2,908.98 | 0 |
| 12:25 PM | $2,909.25 | Up $0.27 | $2,909.49 | $2,909.01 | 0 |
| 12:24 PM | $2,908.98 | Up $0.52 | $2,909.01 | $2,908.45 | 0 |
| 12:23 PM | $2,908.46 | Down $ -0.29 | $2,908.78 | $2,908.38 | 0 |
| 12:22 PM | $2,908.75 | Up $0.10 | $2,908.83 | $2,908.65 | 0 |
| 12:21 PM | $2,908.65 | Down $ -0.90 | $2,909.55 | $2,908.65 | 0 |
| 12:20 PM | $2,909.55 | Up $0.50 | $2,909.55 | $2,908.95 | 0 |
| 12:19 PM | $2,909.05 | Up $0.58 | $2,909.09 | $2,908.39 | 0 |
| 12:18 PM | $2,908.47 | Down $ -0.21 | $2,909.06 | $2,908.42 | 0 |
| 12:17 PM | $2,908.68 | Up $0.04 | $2,908.73 | $2,908.26 | 0 |
| 12:16 PM | $2,908.64 | Down $ -0.75 | $2,909.35 | $2,908.61 | 0 |
| 12:15 PM | $2,909.39 | Up $0.38 | $2,909.39 | $2,909.01 | 0 |
| 12:14 PM | $2,909.01 | Up $0.36 | $2,909.01 | $2,908.60 | 0 |
| 12:13 PM | $2,908.65 | Up $0.06 | $2,908.65 | $2,908.33 | 0 |
| 12:12 PM | $2,908.59 | Down $ -0.63 | $2,909.18 | $2,908.49 | 0 |
| 12:11 PM | $2,909.22 | Down $ -0.29 | $2,909.57 | $2,909.22 | 0 |
| 12:10 PM | $2,909.51 | Down $ -0.27 | $2,909.77 | $2,909.49 | 0 |
| 12:09 PM | $2,909.78 | Up $0.13 | $2,909.78 | $2,909.63 | 0 |
| 12:08 PM | $2,909.65 | Up $0.25 | $2,909.71 | $2,909.33 | 0 |
| 12:07 PM | $2,909.40 | Down $ -0.40 | $2,909.97 | $2,909.25 | 0 |
| 12:06 PM | $2,909.80 | Down $ -0.61 | $2,910.30 | $2,909.69 | 0 |
| 12:05 PM | $2,910.41 | Down $ -0.26 | $2,910.65 | $2,910.23 | 0 |
| 12:04 PM | $2,910.67 | Down $ -0.23 | $2,910.93 | $2,910.67 | 0 |
| 12:03 PM | $2,910.90 | Down $ -0.24 | $2,911.26 | $2,910.80 | 0 |
| 12:02 PM | $2,911.14 | Up $0.19 | $2,911.21 | $2,910.89 | 0 |
| 12:01 PM | $2,910.95 | Up $0.42 | $2,910.99 | $2,910.52 | 0 |
| 12:00 PM | $2,910.53 | Up $0.14 | $2,910.62 | $2,910.35 | 0 |
| 11:59 AM | $2,910.39 | Up $0.22 | $2,910.49 | $2,910.13 | 0 |
| 11:58 AM | $2,910.17 | Down $ -0.35 | $2,910.72 | $2,910.17 | 0 |
| 11:57 AM | $2,910.52 | Up $0.13 | $2,910.62 | $2,910.40 | 0 |
| 11:56 AM | $2,910.39 | Up $0.33 | $2,910.39 | $2,910.08 | 0 |
| 11:55 AM | $2,910.06 | Up $0.80 | $2,910.12 | $2,909.26 | 0 |
| 11:54 AM | $2,909.26 | Down $ -0.82 | $2,910.06 | $2,909.26 | 0 |
| 11:53 AM | $2,910.08 | Up $1.17 | $2,910.39 | $2,908.88 | 0 |
| 11:52 AM | $2,908.91 | Down $ -0.01 | $2,909.22 | $2,908.79 | 0 |
| 11:51 AM | $2,908.92 | Up $0.13 | $2,908.98 | $2,908.74 | 0 |
| 11:50 AM | $2,908.79 | Up $0.24 | $2,909.09 | $2,908.44 | 0 |
| 11:49 AM | $2,908.55 | Up $0.27 | $2,908.55 | $2,908.15 | 0 |
| 11:48 AM | $2,908.28 | Up $0.08 | $2,908.47 | $2,908.22 | 0 |
| 11:47 AM | $2,908.20 | Up $0.09 | $2,908.21 | $2,907.93 | 0 |
| 11:46 AM | $2,908.11 | Down $ -0.38 | $2,908.59 | $2,908.08 | 0 |
| 11:45 AM | $2,908.49 | Down $ -0.84 | $2,909.34 | $2,908.49 | 0 |
| 11:44 AM | $2,909.33 | Up $0.71 | $2,909.34 | $2,908.63 | 0 |
| 11:43 AM | $2,908.62 | Up $0.18 | $2,908.82 | $2,908.36 | 0 |
| 11:42 AM | $2,908.44 | Down $ -0.24 | $2,908.67 | $2,908.26 | 0 |
| 11:41 AM | $2,908.68 | Down $ -0.47 | $2,909.10 | $2,908.62 | 0 |
| 11:40 AM | $2,909.15 | Down $ -0.61 | $2,909.93 | $2,909.15 | 0 |
| 11:39 AM | $2,909.76 | Up $0.38 | $2,909.76 | $2,909.20 | 0 |
| 11:38 AM | $2,909.38 | Down $ -0.04 | $2,909.62 | $2,909.31 | 0 |
| 11:37 AM | $2,909.42 | Up $0.25 | $2,909.43 | $2,909.05 | 0 |
| 11:36 AM | $2,909.17 | Down $ -0.45 | $2,909.70 | $2,908.98 | 0 |
| 11:35 AM | $2,909.62 | Up $0.10 | $2,909.99 | $2,909.43 | 0 |
| 11:34 AM | $2,909.52 | Up $0.19 | $2,909.81 | $2,909.05 | 0 |
| 11:33 AM | $2,909.33 | Up $0.62 | $2,909.34 | $2,908.69 | 0 |
| 11:32 AM | $2,908.71 | Down $ -0.17 | $2,909.22 | $2,908.60 | 0 |
| 11:31 AM | $2,908.88 | Up $0.87 | $2,908.88 | $2,908.02 | 0 |
| 11:30 AM | $2,908.01 | Down $ -0.99 | $2,908.95 | $2,907.93 | 0 |
| 11:29 AM | $2,909.00 | Up $0.53 | $2,909.00 | $2,908.47 | 0 |
| 11:28 AM | $2,908.47 | Down $ -0.50 | $2,909.06 | $2,908.40 | 0 |
| 11:27 AM | $2,908.97 | Up $0.20 | $2,909.16 | $2,908.74 | 0 |
| 11:26 AM | $2,908.77 | Down $ -0.17 | $2,908.97 | $2,908.64 | 0 |
| 11:25 AM | $2,908.94 | Down $ -0.40 | $2,909.47 | $2,908.89 | 0 |
| 11:24 AM | $2,909.34 | Down $ -0.58 | $2,909.91 | $2,909.02 | 0 |
| 11:23 AM | $2,909.92 | Down $ -0.47 | $2,910.35 | $2,909.68 | 0 |
| 11:22 AM | $2,910.39 | Down $ -0.70 | $2,911.09 | $2,910.39 | 0 |
| 11:21 AM | $2,911.09 | Up $0.40 | $2,911.10 | $2,910.53 | 0 |
| 11:20 AM | $2,910.69 | Up $0.33 | $2,910.76 | $2,910.39 | 0 |
| 11:19 AM | $2,910.36 | Down $ -0.67 | $2,911.04 | $2,910.18 | 0 |
| 11:18 AM | $2,911.03 | Down $ -0.39 | $2,911.68 | $2,910.98 | 0 |
| 11:17 AM | $2,911.42 | Down $ -0.42 | $2,911.87 | $2,911.33 | 0 |
| 11:16 AM | $2,911.84 | Down $ -0.10 | $2,912.36 | $2,911.84 | 0 |
| 11:15 AM | $2,911.94 | Up $0.98 | $2,912.00 | $2,910.95 | 0 |
| 11:14 AM | $2,910.96 | Down $ -0.09 | $2,911.32 | $2,910.96 | 0 |
| 11:13 AM | $2,911.05 | Up $0.06 | $2,911.19 | $2,910.81 | 0 |
| 11:12 AM | $2,910.99 | Up $0.00 | $2,911.36 | $2,910.89 | 0 |
| 11:11 AM | $2,910.99 | Down $ -0.31 | $2,911.47 | $2,910.99 | 0 |
| 11:10 AM | $2,911.30 | Down $ -0.06 | $2,911.85 | $2,911.30 | 0 |
| 11:09 AM | $2,911.36 | Up $1.38 | $2,911.38 | $2,909.92 | 0 |
| 11:08 AM | $2,909.98 | Up $0.75 | $2,910.24 | $2,908.92 | 0 |
| 11:07 AM | $2,909.23 | Up $0.86 | $2,909.26 | $2,908.20 | 0 |
| 11:06 AM | $2,908.37 | Up $0.47 | $2,908.37 | $2,907.80 | 0 |
| 11:05 AM | $2,907.90 | Up $0.60 | $2,908.02 | $2,907.33 | 0 |
| 11:04 AM | $2,907.30 | Up $0.52 | $2,907.30 | $2,906.76 | 0 |
| 11:03 AM | $2,906.78 | Up $0.40 | $2,906.92 | $2,906.52 | 0 |
| 11:02 AM | $2,906.38 | Up $0.28 | $2,906.38 | $2,905.93 | 0 |
| 11:01 AM | $2,906.10 | Up $0.36 | $2,906.35 | $2,905.66 | 0 |
| 11:00 AM | $2,905.74 | Down $ -0.62 | $2,906.64 | $2,905.66 | 0 |
| 10:59 AM | $2,906.36 | Up $0.29 | $2,906.55 | $2,905.98 | 0 |
| 10:58 AM | $2,906.07 | Down $ -0.12 | $2,906.17 | $2,905.76 | 0 |
| 10:57 AM | $2,906.19 | Down $ -0.38 | $2,906.71 | $2,906.16 | 0 |
| 10:56 AM | $2,906.57 | Up $0.01 | $2,907.05 | $2,906.57 | 0 |
| 10:55 AM | $2,906.56 | Down $ -0.44 | $2,907.09 | $2,906.43 | 0 |
| 10:54 AM | $2,907.00 | Up $0.10 | $2,907.31 | $2,906.79 | 0 |
| 10:53 AM | $2,906.90 | Up $0.18 | $2,907.24 | $2,906.59 | 0 |
| 10:52 AM | $2,906.72 | Up $0.23 | $2,906.74 | $2,906.34 | 0 |
| 10:51 AM | $2,906.49 | Down $ -1.13 | $2,907.64 | $2,906.44 | 0 |
| 10:50 AM | $2,907.62 | Down $ -0.39 | $2,908.03 | $2,907.62 | 0 |
| 10:49 AM | $2,908.01 | Down $ -0.22 | $2,908.32 | $2,908.01 | 0 |
| 10:48 AM | $2,908.23 | Down $ -0.27 | $2,908.55 | $2,908.04 | 0 |
| 10:47 AM | $2,908.50 | Up $0.41 | $2,908.55 | $2,907.99 | 0 |
| 10:46 AM | $2,908.09 | Up $0.42 | $2,908.31 | $2,907.73 | 0 |
| 10:45 AM | $2,907.67 | Down $ -0.26 | $2,907.96 | $2,907.50 | 0 |
| 10:44 AM | $2,907.93 | Down $ -0.04 | $2,908.06 | $2,907.52 | 0 |
| 10:43 AM | $2,907.97 | Up $0.61 | $2,908.05 | $2,907.24 | 0 |
| 10:42 AM | $2,907.36 | Up $0.33 | $2,907.51 | $2,907.01 | 0 |
| 10:41 AM | $2,907.03 | Up $1.05 | $2,907.08 | $2,905.95 | 0 |
| 10:40 AM | $2,905.98 | Down $ -0.80 | $2,906.87 | $2,905.97 | 0 |
| 10:39 AM | $2,906.78 | Down $ -0.07 | $2,906.91 | $2,906.37 | 0 |
| 10:38 AM | $2,906.85 | Up $0.63 | $2,906.85 | $2,906.09 | 0 |
| 10:37 AM | $2,906.22 | Up $0.12 | $2,906.22 | $2,905.77 | 0 |
| 10:36 AM | $2,906.10 | Down $ -1.00 | $2,907.06 | $2,906.10 | 0 |
| 10:35 AM | $2,907.10 | Up $0.53 | $2,907.19 | $2,906.49 | 0 |
| 10:34 AM | $2,906.57 | Up $0.62 | $2,906.62 | $2,905.70 | 0 |
| 10:33 AM | $2,905.95 | Down $ -1.46 | $2,907.37 | $2,905.90 | 0 |
| 10:32 AM | $2,907.41 | Up $0.99 | $2,907.72 | $2,906.44 | 0 |
| 10:31 AM | $2,906.42 | Down $ -0.17 | $2,906.73 | $2,906.00 | 0 |
| 10:30 AM | $2,906.59 | Up $0.67 | $2,906.69 | $2,905.72 | 0 |
| 10:29 AM | $2,905.92 | Down $ -0.38 | $2,906.39 | $2,905.26 | 0 |
| 10:28 AM | $2,906.30 | Down $ -0.26 | $2,906.68 | $2,906.18 | 0 |
| 10:27 AM | $2,906.56 | Down $ -0.15 | $2,907.43 | $2,906.16 | 0 |
| 10:26 AM | $2,906.71 | Down $ -0.97 | $2,907.63 | $2,906.68 | 0 |
| 10:25 AM | $2,907.68 | Up $1.41 | $2,908.11 | $2,906.52 | 0 |
| 10:24 AM | $2,906.27 | Down $ -0.26 | $2,906.61 | $2,904.43 | 0 |
| 10:23 AM | $2,906.53 | Up $1.07 | $2,906.53 | $2,905.48 | 0 |
| 10:22 AM | $2,905.46 | Up $1.14 | $2,905.48 | $2,904.24 | 0 |
| 10:21 AM | $2,904.32 | Down $ -0.30 | $2,904.66 | $2,904.02 | 0 |
| 10:20 AM | $2,904.62 | Up $0.27 | $2,904.86 | $2,903.86 | 0 |
| 10:19 AM | $2,904.35 | Down $ -0.13 | $2,904.50 | $2,904.21 | 0 |
| 10:18 AM | $2,904.48 | Up $0.02 | $2,904.53 | $2,903.82 | 0 |
| 10:17 AM | $2,904.46 | Down $ -0.47 | $2,904.92 | $2,904.42 | 0 |
| 10:16 AM | $2,904.93 | Up $0.83 | $2,905.14 | $2,904.01 | 0 |
| 10:15 AM | $2,904.10 | Down $ -0.89 | $2,904.95 | $2,904.10 | 0 |
| 10:14 AM | $2,904.99 | Down $ -0.35 | $2,905.61 | $2,904.93 | 0 |
| 10:13 AM | $2,905.34 | Up $0.05 | $2,905.51 | $2,904.94 | 0 |
| 10:12 AM | $2,905.29 | Down $ -0.79 | $2,906.29 | $2,905.25 | 0 |
| 10:11 AM | $2,906.08 | Down $ -1.04 | $2,907.03 | $2,905.84 | 0 |
| 10:10 AM | $2,907.12 | Down $ -0.98 | $2,908.21 | $2,907.02 | 0 |
| 10:09 AM | $2,908.10 | Down $ -0.79 | $2,908.85 | $2,908.09 | 0 |
| 10:08 AM | $2,908.89 | Up $0.46 | $2,909.12 | $2,908.38 | 0 |
| 10:07 AM | $2,908.43 | Down $ -1.10 | $2,909.62 | $2,908.43 | 0 |
| 10:06 AM | $2,909.53 | Down $ -0.19 | $2,909.70 | $2,909.17 | 0 |
| 10:05 AM | $2,909.72 | Down $ -0.45 | $2,910.18 | $2,909.62 | 0 |
| 10:04 AM | $2,910.17 | Up $0.62 | $2,910.40 | $2,909.53 | 0 |
| 10:03 AM | $2,909.55 | Up $0.41 | $2,909.82 | $2,909.00 | 0 |
| 10:02 AM | $2,909.14 | Up $0.13 | $2,909.23 | $2,908.96 | 0 |
| 10:01 AM | $2,909.01 | Up $0.66 | $2,909.01 | $2,908.35 | 0 |
| 10:00 AM | $2,908.35 | Up $0.60 | $2,908.46 | $2,907.53 | 0 |
| 09:59 AM | $2,907.75 | Down $ -0.03 | $2,907.81 | $2,907.33 | 0 |
| 09:58 AM | $2,907.78 | Down $ -0.20 | $2,908.32 | $2,907.75 | 0 |
| 09:57 AM | $2,907.98 | Up $0.74 | $2,908.01 | $2,907.18 | 0 |
| 09:56 AM | $2,907.24 | Down $ -0.25 | $2,907.48 | $2,906.90 | 0 |
| 09:55 AM | $2,907.49 | Down $ -0.57 | $2,908.09 | $2,907.17 | 0 |
| 09:54 AM | $2,908.06 | Up $1.06 | $2,908.54 | $2,906.96 | 0 |
| 09:53 AM | $2,907.00 | Down $ -0.16 | $2,907.23 | $2,906.91 | 0 |
| 09:52 AM | $2,907.16 | Down $ -0.38 | $2,907.81 | $2,907.09 | 0 |
| 09:51 AM | $2,907.54 | Up $0.36 | $2,907.80 | $2,906.96 | 0 |
| 09:50 AM | $2,907.18 | Up $0.36 | $2,907.18 | $2,906.51 | 0 |
| 09:49 AM | $2,906.82 | Down $ -0.24 | $2,907.16 | $2,906.32 | 0 |
| 09:48 AM | $2,907.06 | Down $ -0.66 | $2,907.74 | $2,906.73 | 0 |
| 09:47 AM | $2,907.72 | Down $ -0.23 | $2,908.06 | $2,907.34 | 0 |
| 09:46 AM | $2,907.95 | Up $1.05 | $2,907.95 | $2,906.74 | 0 |
| 09:45 AM | $2,906.90 | Down $ -0.64 | $2,907.61 | $2,906.64 | 0 |
| 09:44 AM | $2,907.54 | Down $ -0.34 | $2,907.94 | $2,907.26 | 0 |
| 09:43 AM | $2,907.88 | Up $0.96 | $2,908.09 | $2,906.61 | 0 |
| 09:42 AM | $2,906.92 | Down $ -0.71 | $2,907.66 | $2,906.67 | 0 |
| 09:41 AM | $2,907.63 | Up $0.15 | $2,908.34 | $2,907.49 | 0 |
| 09:40 AM | $2,907.48 | Down $ -0.10 | $2,907.92 | $2,906.53 | 0 |
| 09:39 AM | $2,907.58 | Down $ -0.51 | $2,908.01 | $2,907.32 | 0 |
| 09:38 AM | $2,908.09 | Down $ -1.54 | $2,909.66 | $2,907.67 | 0 |
| 09:37 AM | $2,909.63 | Up $0.12 | $2,909.63 | $2,909.23 | 0 |
| 09:36 AM | $2,909.51 | Down $ -0.98 | $2,910.49 | $2,909.33 | 0 |
| 09:35 AM | $2,910.49 | Up $0.95 | $2,910.69 | $2,909.24 | 0 |
| 09:34 AM | $2,909.54 | Down $ -0.83 | $2,910.66 | $2,909.53 | 0 |
| 09:33 AM | $2,910.37 | Up $0.21 | $2,910.68 | $2,909.91 | 0 |
| 09:32 AM | $2,910.16 | Up $2.55 | $2,910.16 | $2,907.71 | 0 |
| 09:31 AM | $2,907.61 | Up $1.11 | $2,907.61 | $2,906.42 | 0 |
| 09:30 AM | $2,906.50 | Up $2.19 | $2,906.90 | $2,905.88 | 0 |
| Previous close | $2,904.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-09-2018 | $2,907.95 | $2,909.56 | $2,910.17 | $2,906.17 | 0 |
| 18-09-2018 | $2,904.31 | $2,905.69 | $2,911.17 | $2,904.15 | 0 |
| 17-09-2018 | $2,888.80 | $2,897.25 | $2,897.91 | $2,886.16 | 0 |
| 14-09-2018 | $2,904.98 | $2,898.97 | $2,906.32 | $2,895.77 | 0 |
| 13-09-2018 | $2,904.18 | $2,903.52 | $2,905.02 | $2,900.07 | 0 |
| 12-09-2018 | $2,888.92 | $2,887.08 | $2,892.06 | $2,882.63 | 0 |
| 11-09-2018 | $2,887.89 | $2,891.64 | $2,892.22 | $2,886.89 | 0 |
| 10-09-2018 | $2,877.13 | $2,876.88 | $2,882.20 | $2,876.10 | 0 |
| 07-09-2018 | $2,871.68 | $2,872.87 | $2,876.47 | $2,868.04 | 0 |
| 06-09-2018 | $2,878.05 | $2,870.00 | $2,883.61 | $2,867.29 | 0 |
| 05-09-2018 | $2,888.60 | $2,885.87 | $2,892.62 | $2,884.36 | 0 |
| 04-09-2018 | $2,896.72 | $2,890.89 | $2,898.22 | $2,890.62 | 0 |
| 31-08-2018 | $2,901.52 | $2,895.90 | $2,903.33 | $2,892.02 | 0 |
| 30-08-2018 | $2,901.13 | $2,910.16 | $2,912.26 | $2,895.22 | 0 |
| 29-08-2018 | $2,914.04 | $2,914.20 | $2,916.50 | $2,910.54 | 0 |
| 28-08-2018 | $2,897.52 | $2,897.54 | $2,899.89 | $2,894.44 | 0 |
| 27-08-2018 | $2,896.74 | $2,897.65 | $2,897.81 | $2,894.00 | 0 |
| 24-08-2018 | $2,874.69 | $2,875.13 | $2,876.16 | $2,870.25 | 0 |
| 23-08-2018 | $2,856.98 | $2,858.13 | $2,861.02 | $2,854.60 | 0 |
| 22-08-2018 | $2,861.82 | $2,864.16 | $2,866.84 | $2,859.97 | 0 |
| 21-08-2018 | $2,862.96 | $2,872.39 | $2,872.90 | $2,861.32 | 0 |
| 20-08-2018 | $2,857.05 | $2,857.95 | $2,859.76 | $2,856.43 | 0 |
| 17-08-2018 | $2,850.13 | $2,841.49 | $2,855.63 | $2,840.37 | 0 |
| 16-08-2018 | $2,840.69 | $2,845.69 | $2,848.05 | $2,837.48 | 0 |
| 15-08-2018 | $2,818.37 | $2,815.97 | $2,821.83 | $2,805.76 | 0 |
| 14-08-2018 | $2,839.96 | $2,838.43 | $2,843.11 | $2,838.23 | 0 |
| 13-08-2018 | $2,821.93 | $2,823.56 | $2,832.97 | $2,819.88 | 0 |
| 10-08-2018 | $2,833.28 | $2,837.70 | $2,837.80 | $2,825.81 | 0 |
| 09-08-2018 | $2,853.58 | $2,859.90 | $2,861.14 | $2,851.98 | 0 |
| 08-08-2018 | $2,857.70 | $2,857.81 | $2,862.44 | $2,857.18 | 0 |
Graphs are not available, please refer to the detailed table