S&P 500 Index
Find a quote
S&P 500 Index
5,815.03 Up 34.98 (0.60 %)
Delayed : 2024/10/11 16:50:16
- Previous close $5,780.05
- Opening $5,775.09
- Price Ask $5,771.12
- Price Bid $5,771.12
- Size Bid N/A
- Size Ask N/A
- Today High $5,822.13
- Today Low $5,775.09
- 52 Weeks High $5,822.13
- 52 Weeks Low $4,103.78
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,815.04 | Up $0.28 | $5,815.04 | $5,814.97 | 0 |
| 03:59 PM | $5,814.76 | Down $ -0.55 | $5,816.15 | $5,814.66 | 0 |
| 03:58 PM | $5,815.31 | Down $ -1.27 | $5,816.56 | $5,815.06 | 0 |
| 03:57 PM | $5,816.58 | Down $ -0.42 | $5,817.00 | $5,815.75 | 0 |
| 03:56 PM | $5,817.00 | Down $ -0.70 | $5,817.58 | $5,816.63 | 0 |
| 03:55 PM | $5,817.70 | Down $ -0.49 | $5,817.77 | $5,815.76 | 0 |
| 03:54 PM | $5,818.19 | Down $ -0.55 | $5,818.73 | $5,817.68 | 0 |
| 03:53 PM | $5,818.74 | Down $ -0.21 | $5,819.29 | $5,818.74 | 0 |
| 03:52 PM | $5,818.95 | Up $0.24 | $5,819.03 | $5,818.12 | 0 |
| 03:51 PM | $5,818.71 | Down $ -0.97 | $5,820.42 | $5,818.59 | 0 |
| 03:50 PM | $5,819.68 | Up $0.93 | $5,820.32 | $5,818.82 | 0 |
| 03:49 PM | $5,818.75 | Up $0.64 | $5,818.80 | $5,817.61 | 0 |
| 03:48 PM | $5,818.11 | Up $0.88 | $5,818.11 | $5,817.17 | 0 |
| 03:47 PM | $5,817.23 | Down $ -0.53 | $5,817.87 | $5,816.75 | 0 |
| 03:46 PM | $5,817.76 | Down $ -2.53 | $5,820.43 | $5,817.55 | 0 |
| 03:45 PM | $5,820.29 | Up $1.88 | $5,820.57 | $5,818.23 | 0 |
| 03:44 PM | $5,818.41 | Up $0.09 | $5,818.59 | $5,817.94 | 0 |
| 03:43 PM | $5,818.32 | Down $ -0.61 | $5,819.08 | $5,818.09 | 0 |
| 03:42 PM | $5,818.93 | Up $0.25 | $5,819.00 | $5,818.01 | 0 |
| 03:41 PM | $5,818.68 | Down $ -0.19 | $5,818.98 | $5,818.04 | 0 |
| 03:40 PM | $5,818.87 | Down $ -0.69 | $5,819.55 | $5,818.78 | 0 |
| 03:39 PM | $5,819.56 | Down $ -0.50 | $5,820.20 | $5,819.48 | 0 |
| 03:38 PM | $5,820.06 | Down $ -0.13 | $5,820.27 | $5,819.46 | 0 |
| 03:37 PM | $5,820.19 | Up $0.73 | $5,820.19 | $5,819.61 | 0 |
| 03:36 PM | $5,819.46 | Down $ -0.45 | $5,819.98 | $5,819.14 | 0 |
| 03:35 PM | $5,819.91 | Down $ -1.04 | $5,820.99 | $5,819.74 | 0 |
| 03:34 PM | $5,820.95 | Down $ -0.88 | $5,821.84 | $5,820.78 | 0 |
| 03:33 PM | $5,821.83 | Up $0.39 | $5,822.13 | $5,821.56 | 0 |
| 03:32 PM | $5,821.44 | Up $2.14 | $5,821.44 | $5,819.24 | 0 |
| 03:31 PM | $5,819.30 | Up $0.65 | $5,819.57 | $5,818.65 | 0 |
| 03:30 PM | $5,818.65 | Down $ -1.05 | $5,819.69 | $5,818.42 | 0 |
| 03:29 PM | $5,819.70 | Down $ -0.25 | $5,820.06 | $5,819.45 | 0 |
| 03:28 PM | $5,819.95 | Down $ -0.60 | $5,820.76 | $5,819.83 | 0 |
| 03:27 PM | $5,820.55 | Down $ -0.20 | $5,821.31 | $5,820.48 | 0 |
| 03:26 PM | $5,820.75 | Down $ -0.21 | $5,821.08 | $5,820.29 | 0 |
| 03:25 PM | $5,820.96 | Up $0.54 | $5,820.98 | $5,820.08 | 0 |
| 03:24 PM | $5,820.42 | Up $0.25 | $5,820.64 | $5,820.13 | 0 |
| 03:23 PM | $5,820.17 | Up $0.48 | $5,820.17 | $5,819.05 | 0 |
| 03:22 PM | $5,819.69 | Down $ -0.87 | $5,820.62 | $5,819.69 | 0 |
| 03:21 PM | $5,820.56 | Up $0.44 | $5,820.56 | $5,819.90 | 0 |
| 03:20 PM | $5,820.12 | Down $ -0.32 | $5,820.84 | $5,819.88 | 0 |
| 03:19 PM | $5,820.44 | Down $ -0.52 | $5,821.03 | $5,820.22 | 0 |
| 03:18 PM | $5,820.96 | Up $0.46 | $5,821.07 | $5,820.16 | 0 |
| 03:17 PM | $5,820.50 | Down $ -0.38 | $5,820.98 | $5,820.50 | 0 |
| 03:16 PM | $5,820.88 | Down $ -0.84 | $5,821.66 | $5,820.55 | 0 |
| 03:15 PM | $5,821.72 | Up $0.82 | $5,822.12 | $5,820.83 | 0 |
| 03:14 PM | $5,820.90 | Up $1.52 | $5,820.90 | $5,819.24 | 0 |
| 03:13 PM | $5,819.38 | Down $ -1.29 | $5,820.62 | $5,819.34 | 0 |
| 03:12 PM | $5,820.67 | Down $ -0.71 | $5,821.63 | $5,820.67 | 0 |
| 03:11 PM | $5,821.38 | Up $1.55 | $5,821.38 | $5,819.67 | 0 |
| 03:10 PM | $5,819.83 | Up $0.44 | $5,819.86 | $5,818.69 | 0 |
| 03:09 PM | $5,819.39 | Up $1.59 | $5,821.70 | $5,817.77 | 0 |
| 03:08 PM | $5,817.80 | Up $0.15 | $5,818.02 | $5,817.50 | 0 |
| 03:07 PM | $5,817.65 | Up $0.51 | $5,817.98 | $5,817.14 | 0 |
| 03:06 PM | $5,817.14 | Up $0.46 | $5,817.15 | $5,816.63 | 0 |
| 03:05 PM | $5,816.68 | Up $0.23 | $5,816.75 | $5,816.44 | 0 |
| 03:04 PM | $5,816.45 | Down $ -0.38 | $5,816.88 | $5,816.45 | 0 |
| 03:03 PM | $5,816.83 | Up $0.34 | $5,816.92 | $5,816.43 | 0 |
| 03:02 PM | $5,816.49 | Up $0.00 | $5,816.50 | $5,816.15 | 0 |
| 03:01 PM | $5,816.49 | Up $0.11 | $5,816.59 | $5,816.22 | 0 |
| 03:00 PM | $5,816.38 | Up $0.21 | $5,816.56 | $5,815.53 | 0 |
| 02:59 PM | $5,816.17 | Up $0.42 | $5,816.29 | $5,815.79 | 0 |
| 02:58 PM | $5,815.75 | Down $ -0.06 | $5,816.03 | $5,815.46 | 0 |
| 02:57 PM | $5,815.81 | Up $0.16 | $5,815.85 | $5,815.45 | 0 |
| 02:56 PM | $5,815.65 | Up $0.91 | $5,815.73 | $5,814.72 | 0 |
| 02:55 PM | $5,814.74 | Up $1.26 | $5,814.79 | $5,813.46 | 0 |
| 02:54 PM | $5,813.48 | Down $ -0.08 | $5,813.63 | $5,813.37 | 0 |
| 02:53 PM | $5,813.56 | Up $0.24 | $5,813.59 | $5,813.15 | 0 |
| 02:52 PM | $5,813.32 | Down $ -0.18 | $5,813.69 | $5,813.28 | 0 |
| 02:51 PM | $5,813.50 | Down $ -0.09 | $5,813.74 | $5,813.38 | 0 |
| 02:50 PM | $5,813.59 | Up $0.09 | $5,813.77 | $5,813.52 | 0 |
| 02:49 PM | $5,813.50 | Down $ -0.89 | $5,814.59 | $5,813.50 | 0 |
| 02:48 PM | $5,814.39 | Up $0.07 | $5,814.42 | $5,813.99 | 0 |
| 02:47 PM | $5,814.32 | Up $0.08 | $5,814.66 | $5,814.19 | 0 |
| 02:46 PM | $5,814.24 | Down $ -0.17 | $5,814.63 | $5,814.20 | 0 |
| 02:45 PM | $5,814.41 | Up $1.91 | $5,814.41 | $5,812.57 | 0 |
| 02:44 PM | $5,812.50 | Down $ -0.02 | $5,812.60 | $5,812.33 | 0 |
| 02:43 PM | $5,812.52 | Down $ -0.17 | $5,812.66 | $5,812.20 | 0 |
| 02:42 PM | $5,812.69 | Up $2.09 | $5,812.76 | $5,810.85 | 0 |
| 02:41 PM | $5,810.60 | Up $0.43 | $5,810.60 | $5,810.03 | 0 |
| 02:40 PM | $5,810.17 | Down $ -0.50 | $5,811.03 | $5,810.10 | 0 |
| 02:39 PM | $5,810.67 | Up $2.11 | $5,810.67 | $5,807.93 | 0 |
| 02:38 PM | $5,808.56 | Down $ -4.09 | $5,812.62 | $5,808.56 | 0 |
| 02:37 PM | $5,812.65 | Down $ -0.58 | $5,813.24 | $5,812.65 | 0 |
| 02:36 PM | $5,813.23 | Down $ -0.53 | $5,813.92 | $5,813.22 | 0 |
| 02:35 PM | $5,813.76 | Down $ -0.56 | $5,814.31 | $5,813.69 | 0 |
| 02:34 PM | $5,814.32 | Down $ -0.02 | $5,814.64 | $5,814.28 | 0 |
| 02:33 PM | $5,814.34 | Down $ -0.27 | $5,814.76 | $5,814.22 | 0 |
| 02:32 PM | $5,814.61 | Down $ -0.02 | $5,815.14 | $5,814.56 | 0 |
| 02:31 PM | $5,814.63 | Up $0.44 | $5,814.95 | $5,814.07 | 0 |
| 02:30 PM | $5,814.19 | Up $0.39 | $5,814.30 | $5,813.82 | 0 |
| 02:29 PM | $5,813.80 | Down $ -0.37 | $5,814.21 | $5,813.63 | 0 |
| 02:28 PM | $5,814.17 | Down $ -1.17 | $5,815.26 | $5,814.08 | 0 |
| 02:27 PM | $5,815.34 | Up $0.26 | $5,815.57 | $5,814.70 | 0 |
| 02:26 PM | $5,815.08 | Up $0.18 | $5,815.09 | $5,814.66 | 0 |
| 02:25 PM | $5,814.90 | Down $ -0.48 | $5,815.38 | $5,814.45 | 0 |
| 02:24 PM | $5,815.38 | Down $ -0.26 | $5,815.87 | $5,815.26 | 0 |
| 02:23 PM | $5,815.64 | Down $ -0.79 | $5,816.67 | $5,815.45 | 0 |
| 02:22 PM | $5,816.43 | Down $ -0.43 | $5,816.89 | $5,816.43 | 0 |
| 02:21 PM | $5,816.86 | Up $0.39 | $5,816.86 | $5,816.35 | 0 |
| 02:20 PM | $5,816.47 | Down $ -0.34 | $5,816.92 | $5,816.46 | 0 |
| 02:19 PM | $5,816.81 | Up $0.82 | $5,817.89 | $5,816.04 | 0 |
| 02:18 PM | $5,815.99 | Up $0.22 | $5,816.11 | $5,815.76 | 0 |
| 02:17 PM | $5,815.77 | Down $ -0.22 | $5,816.21 | $5,815.59 | 0 |
| 02:16 PM | $5,815.99 | Up $0.37 | $5,815.99 | $5,815.63 | 0 |
| 02:15 PM | $5,815.62 | Up $0.63 | $5,815.63 | $5,814.92 | 0 |
| 02:14 PM | $5,814.99 | Up $0.63 | $5,815.01 | $5,814.30 | 0 |
| 02:13 PM | $5,814.36 | Down $ -0.20 | $5,814.78 | $5,814.19 | 0 |
| 02:12 PM | $5,814.56 | Up $0.40 | $5,815.18 | $5,814.24 | 0 |
| 02:11 PM | $5,814.16 | Up $0.15 | $5,814.16 | $5,813.77 | 0 |
| 02:10 PM | $5,814.01 | Up $0.86 | $5,814.17 | $5,813.11 | 0 |
| 02:09 PM | $5,813.15 | Up $0.03 | $5,813.27 | $5,812.82 | 0 |
| 02:08 PM | $5,813.12 | Up $0.24 | $5,813.24 | $5,812.67 | 0 |
| 02:07 PM | $5,812.88 | Up $0.65 | $5,812.88 | $5,812.02 | 0 |
| 02:06 PM | $5,812.23 | Down $ -0.11 | $5,812.65 | $5,812.03 | 0 |
| 02:05 PM | $5,812.34 | Up $0.54 | $5,812.66 | $5,811.83 | 0 |
| 02:04 PM | $5,811.80 | Up $1.64 | $5,811.85 | $5,810.25 | 0 |
| 02:03 PM | $5,810.16 | Down $ -0.55 | $5,810.71 | $5,809.58 | 0 |
| 02:02 PM | $5,810.71 | Down $ -0.13 | $5,811.19 | $5,810.58 | 0 |
| 02:01 PM | $5,810.84 | Up $0.07 | $5,811.20 | $5,810.78 | 0 |
| 02:00 PM | $5,810.77 | Up $0.30 | $5,810.86 | $5,810.17 | 0 |
| 01:59 PM | $5,810.47 | Up $0.02 | $5,810.68 | $5,810.31 | 0 |
| 01:58 PM | $5,810.45 | Down $ -0.29 | $5,810.93 | $5,810.33 | 0 |
| 01:57 PM | $5,810.74 | Down $ -0.60 | $5,811.46 | $5,810.64 | 0 |
| 01:56 PM | $5,811.34 | Up $0.10 | $5,811.72 | $5,810.04 | 0 |
| 01:55 PM | $5,811.24 | Down $ -0.92 | $5,812.12 | $5,811.17 | 0 |
| 01:54 PM | $5,812.16 | Down $ -0.23 | $5,812.45 | $5,812.16 | 0 |
| 01:53 PM | $5,812.39 | Down $ -0.16 | $5,812.71 | $5,812.17 | 0 |
| 01:52 PM | $5,812.55 | Up $0.88 | $5,812.62 | $5,811.66 | 0 |
| 01:51 PM | $5,811.67 | Up $0.47 | $5,811.73 | $5,811.09 | 0 |
| 01:50 PM | $5,811.20 | Down $ -0.34 | $5,811.68 | $5,811.20 | 0 |
| 01:49 PM | $5,811.54 | Up $0.40 | $5,811.82 | $5,811.18 | 0 |
| 01:48 PM | $5,811.14 | Down $ -0.09 | $5,811.38 | $5,811.06 | 0 |
| 01:47 PM | $5,811.23 | Down $ -0.56 | $5,811.77 | $5,810.91 | 0 |
| 01:46 PM | $5,811.79 | Up $0.13 | $5,811.86 | $5,811.45 | 0 |
| 01:45 PM | $5,811.66 | Up $0.69 | $5,812.07 | $5,810.86 | 0 |
| 01:44 PM | $5,810.97 | Up $1.41 | $5,811.10 | $5,809.57 | 0 |
| 01:43 PM | $5,809.56 | Up $0.21 | $5,809.57 | $5,809.25 | 0 |
| 01:42 PM | $5,809.35 | Down $ -0.12 | $5,809.56 | $5,809.27 | 0 |
| 01:41 PM | $5,809.47 | Down $ -0.09 | $5,809.85 | $5,809.30 | 0 |
| 01:40 PM | $5,809.56 | Up $0.74 | $5,809.62 | $5,808.88 | 0 |
| 01:39 PM | $5,808.82 | Up $0.91 | $5,808.82 | $5,807.92 | 0 |
| 01:38 PM | $5,807.91 | Up $0.31 | $5,807.91 | $5,807.50 | 0 |
| 01:37 PM | $5,807.60 | Up $0.66 | $5,807.60 | $5,806.87 | 0 |
| 01:36 PM | $5,806.94 | Up $0.81 | $5,807.30 | $5,806.17 | 0 |
| 01:35 PM | $5,806.13 | Down $ -0.91 | $5,807.11 | $5,806.08 | 0 |
| 01:34 PM | $5,807.04 | Down $ -1.09 | $5,808.03 | $5,806.98 | 0 |
| 01:33 PM | $5,808.13 | Down $ -0.30 | $5,808.47 | $5,808.10 | 0 |
| 01:32 PM | $5,808.43 | Down $ -0.62 | $5,809.14 | $5,808.41 | 0 |
| 01:31 PM | $5,809.05 | Up $0.67 | $5,809.09 | $5,808.31 | 0 |
| 01:30 PM | $5,808.38 | Up $0.67 | $5,808.39 | $5,807.69 | 0 |
| 01:29 PM | $5,807.71 | Up $0.60 | $5,807.86 | $5,807.04 | 0 |
| 01:28 PM | $5,807.11 | Down $ -0.47 | $5,807.63 | $5,807.11 | 0 |
| 01:27 PM | $5,807.58 | Up $0.75 | $5,807.65 | $5,806.84 | 0 |
| 01:26 PM | $5,806.83 | Up $0.12 | $5,807.12 | $5,806.66 | 0 |
| 01:25 PM | $5,806.71 | Up $0.50 | $5,806.95 | $5,806.14 | 0 |
| 01:24 PM | $5,806.21 | Up $1.16 | $5,806.33 | $5,805.14 | 0 |
| 01:23 PM | $5,805.05 | Down $ -0.15 | $5,805.29 | $5,804.90 | 0 |
| 01:22 PM | $5,805.20 | Down $ -0.49 | $5,805.63 | $5,804.93 | 0 |
| 01:21 PM | $5,805.69 | Up $0.39 | $5,805.70 | $5,805.24 | 0 |
| 01:20 PM | $5,805.30 | Up $1.49 | $5,805.36 | $5,803.89 | 0 |
| 01:19 PM | $5,803.81 | Down $ -0.04 | $5,803.92 | $5,803.30 | 0 |
| 01:18 PM | $5,803.85 | Down $ -0.15 | $5,803.96 | $5,803.49 | 0 |
| 01:17 PM | $5,804.00 | Down $ -0.22 | $5,804.31 | $5,803.98 | 0 |
| 01:16 PM | $5,804.22 | Down $ -0.16 | $5,804.92 | $5,804.04 | 0 |
| 01:15 PM | $5,804.38 | Down $ -0.81 | $5,805.32 | $5,804.35 | 0 |
| 01:14 PM | $5,805.19 | Up $0.24 | $5,805.44 | $5,804.79 | 0 |
| 01:13 PM | $5,804.95 | Up $0.61 | $5,805.23 | $5,804.33 | 0 |
| 01:12 PM | $5,804.34 | Down $ -1.01 | $5,805.37 | $5,804.34 | 0 |
| 01:11 PM | $5,805.35 | Down $ -0.31 | $5,806.10 | $5,805.30 | 0 |
| 01:10 PM | $5,805.66 | Down $ -0.02 | $5,806.15 | $5,805.33 | 0 |
| 01:09 PM | $5,805.68 | Down $ -0.04 | $5,805.89 | $5,805.53 | 0 |
| 01:08 PM | $5,805.72 | Up $0.56 | $5,805.94 | $5,805.15 | 0 |
| 01:07 PM | $5,805.16 | Down $ -0.17 | $5,805.35 | $5,804.82 | 0 |
| 01:06 PM | $5,805.33 | Down $ -0.67 | $5,806.25 | $5,805.24 | 0 |
| 01:05 PM | $5,806.00 | Down $ -0.73 | $5,806.68 | $5,806.00 | 0 |
| 01:04 PM | $5,806.73 | Down $ -0.30 | $5,807.04 | $5,806.61 | 0 |
| 01:03 PM | $5,807.03 | Down $ -0.78 | $5,807.78 | $5,806.84 | 0 |
| 01:02 PM | $5,807.81 | Down $ -0.79 | $5,808.67 | $5,807.78 | 0 |
| 01:01 PM | $5,808.60 | Down $ -0.43 | $5,809.54 | $5,808.60 | 0 |
| 01:00 PM | $5,809.03 | Up $1.16 | $5,809.69 | $5,807.80 | 0 |
| 12:59 PM | $5,807.87 | Up $0.47 | $5,807.91 | $5,807.22 | 0 |
| 12:58 PM | $5,807.40 | Up $1.58 | $5,807.58 | $5,805.78 | 0 |
| 12:57 PM | $5,805.82 | Up $1.57 | $5,805.82 | $5,804.11 | 0 |
| 12:56 PM | $5,804.25 | Up $1.98 | $5,804.48 | $5,802.11 | 0 |
| 12:55 PM | $5,802.27 | Up $0.25 | $5,802.75 | $5,800.71 | 0 |
| 12:54 PM | $5,802.02 | Down $ -1.50 | $5,803.53 | $5,801.71 | 0 |
| 12:53 PM | $5,803.52 | Down $ -1.27 | $5,804.81 | $5,803.41 | 0 |
| 12:52 PM | $5,804.79 | Up $0.23 | $5,805.00 | $5,804.66 | 0 |
| 12:51 PM | $5,804.56 | Up $1.28 | $5,804.77 | $5,803.40 | 0 |
| 12:50 PM | $5,803.28 | Up $0.09 | $5,804.10 | $5,803.06 | 0 |
| 12:49 PM | $5,803.19 | Up $1.25 | $5,803.31 | $5,801.78 | 0 |
| 12:48 PM | $5,801.94 | Down $ -0.85 | $5,802.92 | $5,801.58 | 0 |
| 12:47 PM | $5,802.79 | Down $ -0.72 | $5,803.61 | $5,802.56 | 0 |
| 12:46 PM | $5,803.51 | Down $ -0.78 | $5,804.56 | $5,803.37 | 0 |
| 12:45 PM | $5,804.29 | Down $ -0.55 | $5,804.79 | $5,804.20 | 0 |
| 12:44 PM | $5,804.84 | Up $0.13 | $5,805.00 | $5,804.33 | 0 |
| 12:43 PM | $5,804.71 | Down $ -1.57 | $5,806.30 | $5,804.71 | 0 |
| 12:42 PM | $5,806.28 | Up $1.27 | $5,806.48 | $5,805.01 | 0 |
| 12:41 PM | $5,805.01 | Down $ -1.12 | $5,806.12 | $5,804.89 | 0 |
| 12:40 PM | $5,806.13 | Up $0.20 | $5,806.34 | $5,805.26 | 0 |
| 12:39 PM | $5,805.93 | Down $ -0.38 | $5,806.59 | $5,805.68 | 0 |
| 12:38 PM | $5,806.31 | Up $0.32 | $5,806.32 | $5,805.30 | 0 |
| 12:37 PM | $5,805.99 | Up $0.20 | $5,806.79 | $5,805.79 | 0 |
| 12:36 PM | $5,805.79 | Down $ -1.00 | $5,806.82 | $5,805.49 | 0 |
| 12:35 PM | $5,806.79 | Down $ -1.18 | $5,808.01 | $5,806.67 | 0 |
| 12:34 PM | $5,807.97 | Up $0.20 | $5,808.07 | $5,807.60 | 0 |
| 12:33 PM | $5,807.77 | Up $0.29 | $5,807.77 | $5,807.31 | 0 |
| 12:32 PM | $5,807.48 | Down $ -0.20 | $5,808.26 | $5,807.35 | 0 |
| 12:31 PM | $5,807.68 | Up $1.40 | $5,807.84 | $5,806.28 | 0 |
| 12:30 PM | $5,806.28 | Down $ -0.76 | $5,807.03 | $5,806.00 | 0 |
| 12:29 PM | $5,807.04 | Up $1.92 | $5,807.15 | $5,805.09 | 0 |
| 12:28 PM | $5,805.12 | Down $ -0.31 | $5,805.48 | $5,804.63 | 0 |
| 12:27 PM | $5,805.43 | Down $ -1.33 | $5,806.74 | $5,805.43 | 0 |
| 12:26 PM | $5,806.76 | Up $0.29 | $5,806.93 | $5,806.27 | 0 |
| 12:25 PM | $5,806.47 | Down $ -1.53 | $5,808.08 | $5,806.47 | 0 |
| 12:24 PM | $5,808.00 | Up $0.75 | $5,808.36 | $5,807.23 | 0 |
| 12:23 PM | $5,807.25 | Down $ -0.87 | $5,808.09 | $5,806.91 | 0 |
| 12:22 PM | $5,808.12 | Up $0.69 | $5,808.12 | $5,807.30 | 0 |
| 12:21 PM | $5,807.43 | Down $ -0.39 | $5,808.23 | $5,807.43 | 0 |
| 12:20 PM | $5,807.82 | Down $ -1.04 | $5,808.76 | $5,807.45 | 0 |
| 12:19 PM | $5,808.86 | Down $ -0.77 | $5,809.66 | $5,808.86 | 0 |
| 12:18 PM | $5,809.63 | Down $ -0.47 | $5,810.17 | $5,809.51 | 0 |
| 12:17 PM | $5,810.10 | Up $0.54 | $5,810.26 | $5,809.48 | 0 |
| 12:16 PM | $5,809.56 | Down $ -0.10 | $5,809.82 | $5,809.32 | 0 |
| 12:15 PM | $5,809.66 | Up $0.09 | $5,810.23 | $5,809.52 | 0 |
| 12:14 PM | $5,809.57 | Down $ -0.05 | $5,809.78 | $5,809.34 | 0 |
| 12:13 PM | $5,809.62 | Down $ -0.86 | $5,810.69 | $5,809.24 | 0 |
| 12:12 PM | $5,810.48 | Down $ -1.82 | $5,812.29 | $5,810.06 | 0 |
| 12:11 PM | $5,812.30 | Up $0.06 | $5,812.41 | $5,811.36 | 0 |
| 12:10 PM | $5,812.24 | Down $ -0.08 | $5,812.47 | $5,811.91 | 0 |
| 12:09 PM | $5,812.32 | Down $ -0.35 | $5,812.65 | $5,812.16 | 0 |
| 12:08 PM | $5,812.67 | Down $ -0.74 | $5,813.37 | $5,812.41 | 0 |
| 12:07 PM | $5,813.41 | Down $ -1.51 | $5,814.97 | $5,813.39 | 0 |
| 12:06 PM | $5,814.92 | Down $ -0.02 | $5,815.64 | $5,814.87 | 0 |
| 12:05 PM | $5,814.94 | Up $0.26 | $5,815.14 | $5,814.62 | 0 |
| 12:04 PM | $5,814.68 | Up $0.14 | $5,815.11 | $5,814.56 | 0 |
| 12:03 PM | $5,814.54 | Up $0.72 | $5,814.69 | $5,813.77 | 0 |
| 12:02 PM | $5,813.82 | Down $ -0.90 | $5,814.74 | $5,813.70 | 0 |
| 12:01 PM | $5,814.72 | Up $0.42 | $5,814.98 | $5,813.99 | 0 |
| 12:00 PM | $5,814.30 | Down $ -1.39 | $5,815.65 | $5,814.30 | 0 |
| 11:59 AM | $5,815.69 | Up $0.76 | $5,815.73 | $5,814.92 | 0 |
| 11:58 AM | $5,814.93 | Up $0.25 | $5,815.19 | $5,814.48 | 0 |
| 11:57 AM | $5,814.68 | Down $ -0.62 | $5,815.36 | $5,814.68 | 0 |
| 11:56 AM | $5,815.30 | Up $0.37 | $5,815.46 | $5,814.70 | 0 |
| 11:55 AM | $5,814.93 | Up $0.85 | $5,814.99 | $5,813.74 | 0 |
| 11:54 AM | $5,814.08 | Up $0.83 | $5,814.28 | $5,813.20 | 0 |
| 11:53 AM | $5,813.25 | Up $0.10 | $5,813.74 | $5,813.03 | 0 |
| 11:52 AM | $5,813.15 | Up $0.68 | $5,813.30 | $5,812.50 | 0 |
| 11:51 AM | $5,812.47 | Down $ -0.54 | $5,813.08 | $5,812.23 | 0 |
| 11:50 AM | $5,813.01 | Up $0.51 | $5,813.25 | $5,812.38 | 0 |
| 11:49 AM | $5,812.50 | Up $0.37 | $5,813.07 | $5,812.18 | 0 |
| 11:48 AM | $5,812.13 | Down $ -0.67 | $5,812.93 | $5,811.48 | 0 |
| 11:47 AM | $5,812.80 | Down $ -1.47 | $5,814.13 | $5,812.80 | 0 |
| 11:46 AM | $5,814.27 | Down $ -0.58 | $5,815.01 | $5,814.27 | 0 |
| 11:45 AM | $5,814.85 | Up $0.59 | $5,814.85 | $5,813.93 | 0 |
| 11:44 AM | $5,814.26 | Down $ -0.26 | $5,815.42 | $5,814.26 | 0 |
| 11:43 AM | $5,814.52 | Up $0.27 | $5,814.71 | $5,813.98 | 0 |
| 11:42 AM | $5,814.25 | Up $0.76 | $5,814.35 | $5,813.35 | 0 |
| 11:41 AM | $5,813.49 | Down $ -0.88 | $5,814.40 | $5,813.16 | 0 |
| 11:40 AM | $5,814.37 | Up $0.27 | $5,814.40 | $5,813.91 | 0 |
| 11:39 AM | $5,814.10 | Up $0.64 | $5,814.12 | $5,813.40 | 0 |
| 11:38 AM | $5,813.46 | Down $ -0.80 | $5,814.25 | $5,813.46 | 0 |
| 11:37 AM | $5,814.26 | Up $0.62 | $5,814.45 | $5,813.74 | 0 |
| 11:36 AM | $5,813.64 | Down $ -0.29 | $5,813.98 | $5,812.61 | 0 |
| 11:35 AM | $5,813.93 | Down $ -0.29 | $5,814.42 | $5,813.79 | 0 |
| 11:34 AM | $5,814.22 | Up $1.36 | $5,814.95 | $5,812.90 | 0 |
| 11:33 AM | $5,812.86 | Up $1.47 | $5,812.91 | $5,811.47 | 0 |
| 11:32 AM | $5,811.39 | Up $0.44 | $5,812.11 | $5,810.98 | 0 |
| 11:31 AM | $5,810.95 | Down $ -0.50 | $5,811.48 | $5,810.81 | 0 |
| 11:30 AM | $5,811.45 | Up $0.55 | $5,811.45 | $5,810.51 | 0 |
| 11:29 AM | $5,810.90 | Down $ -0.37 | $5,811.45 | $5,810.85 | 0 |
| 11:28 AM | $5,811.27 | Down $ -0.60 | $5,811.77 | $5,810.85 | 0 |
| 11:27 AM | $5,811.87 | Up $1.49 | $5,812.09 | $5,810.20 | 0 |
| 11:26 AM | $5,810.38 | Down $ -0.87 | $5,811.39 | $5,810.24 | 0 |
| 11:25 AM | $5,811.25 | Up $1.17 | $5,811.25 | $5,810.05 | 0 |
| 11:24 AM | $5,810.08 | Down $ -1.03 | $5,811.25 | $5,809.85 | 0 |
| 11:23 AM | $5,811.11 | Up $0.20 | $5,811.23 | $5,810.32 | 0 |
| 11:22 AM | $5,810.91 | Down $ -0.56 | $5,811.71 | $5,810.55 | 0 |
| 11:21 AM | $5,811.47 | Down $ -0.27 | $5,812.27 | $5,810.50 | 0 |
| 11:20 AM | $5,811.74 | Up $1.55 | $5,811.87 | $5,809.68 | 0 |
| 11:19 AM | $5,810.19 | Down $ -2.19 | $5,812.27 | $5,810.19 | 0 |
| 11:18 AM | $5,812.38 | Down $ -1.91 | $5,814.24 | $5,811.90 | 0 |
| 11:17 AM | $5,814.29 | Up $0.12 | $5,814.48 | $5,813.52 | 0 |
| 11:16 AM | $5,814.17 | Down $ -0.50 | $5,814.67 | $5,813.44 | 0 |
| 11:15 AM | $5,814.67 | Up $0.34 | $5,814.87 | $5,813.98 | 0 |
| 11:14 AM | $5,814.33 | Down $ -0.16 | $5,814.88 | $5,813.75 | 0 |
| 11:13 AM | $5,814.49 | Down $ -0.72 | $5,815.21 | $5,813.81 | 0 |
| 11:12 AM | $5,815.21 | Up $0.59 | $5,815.28 | $5,813.74 | 0 |
| 11:11 AM | $5,814.62 | Up $0.13 | $5,814.72 | $5,814.04 | 0 |
| 11:10 AM | $5,814.49 | Up $0.37 | $5,815.22 | $5,814.04 | 0 |
| 11:09 AM | $5,814.12 | Down $ -1.88 | $5,816.43 | $5,814.12 | 0 |
| 11:08 AM | $5,816.00 | Up $2.65 | $5,816.67 | $5,813.41 | 0 |
| 11:07 AM | $5,813.35 | Up $0.62 | $5,813.45 | $5,812.39 | 0 |
| 11:06 AM | $5,812.73 | Up $0.85 | $5,813.05 | $5,811.85 | 0 |
| 11:05 AM | $5,811.88 | Down $ -0.10 | $5,812.16 | $5,810.97 | 0 |
| 11:04 AM | $5,811.98 | Up $1.84 | $5,812.14 | $5,810.45 | 0 |
| 11:03 AM | $5,810.14 | Down $ -1.18 | $5,811.75 | $5,810.10 | 0 |
| 11:02 AM | $5,811.32 | Up $0.98 | $5,811.37 | $5,810.36 | 0 |
| 11:01 AM | $5,810.34 | Up $0.13 | $5,810.50 | $5,809.67 | 0 |
| 11:00 AM | $5,810.21 | Down $ -0.34 | $5,810.60 | $5,809.92 | 0 |
| 10:59 AM | $5,810.55 | Down $ -1.89 | $5,812.53 | $5,810.55 | 0 |
| 10:58 AM | $5,812.44 | Down $ -0.49 | $5,813.72 | $5,812.39 | 0 |
| 10:57 AM | $5,812.93 | Up $1.67 | $5,812.99 | $5,810.97 | 0 |
| 10:56 AM | $5,811.26 | Up $0.47 | $5,812.09 | $5,810.96 | 0 |
| 10:55 AM | $5,810.79 | Up $2.26 | $5,810.79 | $5,808.25 | 0 |
| 10:54 AM | $5,808.53 | Down $ -1.17 | $5,809.85 | $5,807.79 | 0 |
| 10:53 AM | $5,809.70 | Up $1.87 | $5,809.74 | $5,806.91 | 0 |
| 10:52 AM | $5,807.83 | Up $0.20 | $5,807.95 | $5,806.67 | 0 |
| 10:51 AM | $5,807.63 | Down $ -2.10 | $5,809.72 | $5,807.13 | 0 |
| 10:50 AM | $5,809.73 | Down $ -0.80 | $5,810.57 | $5,809.20 | 0 |
| 10:49 AM | $5,810.53 | Up $2.34 | $5,810.57 | $5,807.94 | 0 |
| 10:48 AM | $5,808.19 | Down $ -2.38 | $5,810.59 | $5,807.95 | 0 |
| 10:47 AM | $5,810.57 | Down $ -3.08 | $5,814.16 | $5,810.40 | 0 |
| 10:46 AM | $5,813.65 | Up $1.80 | $5,813.98 | $5,811.83 | 0 |
| 10:45 AM | $5,811.85 | Down $ -0.84 | $5,813.09 | $5,811.54 | 0 |
| 10:44 AM | $5,812.69 | Down $ -1.21 | $5,813.82 | $5,812.69 | 0 |
| 10:43 AM | $5,813.90 | Down $ -1.87 | $5,815.76 | $5,813.90 | 0 |
| 10:42 AM | $5,815.77 | Down $ -1.22 | $5,817.58 | $5,815.49 | 0 |
| 10:41 AM | $5,816.99 | Down $ -0.34 | $5,817.91 | $5,816.98 | 0 |
| 10:40 AM | $5,817.33 | Up $0.22 | $5,818.22 | $5,817.09 | 0 |
| 10:39 AM | $5,817.11 | Up $1.80 | $5,817.15 | $5,815.38 | 0 |
| 10:38 AM | $5,815.31 | Down $ -0.75 | $5,816.32 | $5,815.16 | 0 |
| 10:37 AM | $5,816.06 | Down $ -2.34 | $5,818.41 | $5,815.85 | 0 |
| 10:36 AM | $5,818.40 | Down $ -0.11 | $5,818.97 | $5,818.03 | 0 |
| 10:35 AM | $5,818.51 | Up $1.16 | $5,818.55 | $5,817.44 | 0 |
| 10:34 AM | $5,817.35 | Up $2.06 | $5,817.58 | $5,815.44 | 0 |
| 10:33 AM | $5,815.29 | Down $ -1.58 | $5,817.45 | $5,814.75 | 0 |
| 10:32 AM | $5,816.87 | Up $0.40 | $5,817.41 | $5,816.21 | 0 |
| 10:31 AM | $5,816.47 | Down $ -2.10 | $5,818.57 | $5,816.13 | 0 |
| 10:30 AM | $5,818.57 | Up $1.46 | $5,818.57 | $5,816.98 | 0 |
| 10:29 AM | $5,817.11 | Down $ -1.96 | $5,819.47 | $5,817.11 | 0 |
| 10:28 AM | $5,819.07 | Up $1.41 | $5,819.40 | $5,817.81 | 0 |
| 10:27 AM | $5,817.66 | Up $0.52 | $5,819.41 | $5,816.71 | 0 |
| 10:26 AM | $5,817.14 | Up $1.67 | $5,818.46 | $5,815.49 | 0 |
| 10:25 AM | $5,815.47 | Up $2.08 | $5,816.12 | $5,812.56 | 0 |
| 10:24 AM | $5,813.39 | Down $ -0.08 | $5,814.30 | $5,813.01 | 0 |
| 10:23 AM | $5,813.47 | Up $0.76 | $5,814.72 | $5,813.47 | 0 |
| 10:22 AM | $5,812.71 | Up $1.10 | $5,813.03 | $5,811.78 | 0 |
| 10:21 AM | $5,811.61 | Down $ -1.28 | $5,812.93 | $5,811.07 | 0 |
| 10:20 AM | $5,812.89 | Down $ -1.32 | $5,814.73 | $5,812.58 | 0 |
| 10:19 AM | $5,814.21 | Up $0.53 | $5,814.69 | $5,813.52 | 0 |
| 10:18 AM | $5,813.68 | Up $0.85 | $5,814.53 | $5,812.96 | 0 |
| 10:17 AM | $5,812.83 | Up $0.25 | $5,813.11 | $5,812.15 | 0 |
| 10:16 AM | $5,812.58 | Down $ -0.21 | $5,813.87 | $5,812.58 | 0 |
| 10:15 AM | $5,812.79 | Up $2.71 | $5,812.86 | $5,810.00 | 0 |
| 10:14 AM | $5,810.08 | Up $1.36 | $5,810.13 | $5,807.89 | 0 |
| 10:13 AM | $5,808.72 | Up $0.19 | $5,809.21 | $5,808.31 | 0 |
| 10:12 AM | $5,808.53 | Up $0.13 | $5,809.40 | $5,808.09 | 0 |
| 10:11 AM | $5,808.40 | Up $1.86 | $5,810.73 | $5,807.22 | 0 |
| 10:10 AM | $5,806.54 | Up $0.78 | $5,806.54 | $5,805.52 | 0 |
| 10:09 AM | $5,805.76 | Up $1.98 | $5,805.76 | $5,803.67 | 0 |
| 10:08 AM | $5,803.78 | Up $0.26 | $5,804.08 | $5,802.88 | 0 |
| 10:07 AM | $5,803.52 | Up $2.66 | $5,804.34 | $5,800.25 | 0 |
| 10:06 AM | $5,800.86 | Up $4.82 | $5,801.58 | $5,795.99 | 0 |
| 10:05 AM | $5,796.04 | Up $1.25 | $5,796.05 | $5,794.00 | 0 |
| 10:04 AM | $5,794.79 | Up $1.01 | $5,794.79 | $5,793.20 | 0 |
| 10:03 AM | $5,793.78 | Up $0.19 | $5,793.98 | $5,793.19 | 0 |
| 10:02 AM | $5,793.59 | Up $1.27 | $5,797.00 | $5,792.20 | 0 |
| 10:01 AM | $5,792.32 | Up $1.56 | $5,792.51 | $5,790.03 | 0 |
| 10:00 AM | $5,790.76 | Down $ -3.22 | $5,794.08 | $5,790.39 | 0 |
| 09:59 AM | $5,793.98 | Up $0.47 | $5,794.49 | $5,793.26 | 0 |
| 09:58 AM | $5,793.51 | Down $ -0.47 | $5,794.62 | $5,793.03 | 0 |
| 09:57 AM | $5,793.98 | Up $0.65 | $5,794.49 | $5,793.10 | 0 |
| 09:56 AM | $5,793.33 | Down $ -1.09 | $5,794.78 | $5,793.26 | 0 |
| 09:55 AM | $5,794.42 | Up $2.12 | $5,794.73 | $5,792.24 | 0 |
| 09:54 AM | $5,792.30 | Down $ -0.05 | $5,793.54 | $5,792.09 | 0 |
| 09:53 AM | $5,792.35 | Up $1.54 | $5,792.35 | $5,790.30 | 0 |
| 09:52 AM | $5,790.81 | Down $ -1.02 | $5,792.13 | $5,790.81 | 0 |
| 09:51 AM | $5,791.83 | Up $0.71 | $5,792.64 | $5,791.06 | 0 |
| 09:50 AM | $5,791.12 | Up $1.43 | $5,791.12 | $5,789.34 | 0 |
| 09:49 AM | $5,789.69 | Up $1.33 | $5,790.62 | $5,788.33 | 0 |
| 09:48 AM | $5,788.36 | Down $ -1.79 | $5,790.18 | $5,787.91 | 0 |
| 09:47 AM | $5,790.15 | Up $0.00 | $5,791.41 | $5,789.82 | 0 |
| 09:46 AM | $5,790.15 | Up $1.70 | $5,790.51 | $5,788.08 | 0 |
| 09:45 AM | $5,788.45 | Up $0.33 | $5,789.76 | $5,787.58 | 0 |
| 09:44 AM | $5,788.12 | Down $ -0.76 | $5,789.53 | $5,787.80 | 0 |
| 09:43 AM | $5,788.88 | Up $0.27 | $5,788.90 | $5,787.68 | 0 |
| 09:42 AM | $5,788.61 | Up $0.97 | $5,789.29 | $5,787.36 | 0 |
| 09:41 AM | $5,787.64 | Up $1.21 | $5,788.13 | $5,785.69 | 0 |
| 09:40 AM | $5,786.43 | Up $0.79 | $5,786.55 | $5,784.69 | 0 |
| 09:39 AM | $5,785.64 | Up $0.30 | $5,786.21 | $5,784.82 | 0 |
| 09:38 AM | $5,785.34 | Down $ -1.15 | $5,787.41 | $5,785.07 | 0 |
| 09:37 AM | $5,786.49 | Up $1.92 | $5,787.33 | $5,784.52 | 0 |
| 09:36 AM | $5,784.57 | Down $ -1.21 | $5,786.58 | $5,784.57 | 0 |
| 09:35 AM | $5,785.78 | Down $ -4.35 | $5,789.50 | $5,784.82 | 0 |
| 09:34 AM | $5,790.13 | Up $2.03 | $5,790.47 | $5,786.72 | 0 |
| 09:33 AM | $5,788.10 | Up $1.63 | $5,788.10 | $5,784.80 | 0 |
| 09:32 AM | $5,786.47 | Up $1.80 | $5,787.09 | $5,784.69 | 0 |
| 09:31 AM | $5,784.67 | Up $5.26 | $5,784.67 | $5,778.77 | 0 |
| 09:30 AM | $5,779.41 | Down $ -0.64 | $5,780.43 | $5,775.09 | 0 |
| Previous close | $5,780.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-10-2024 | $5,815.03 | $5,807.80 | $5,822.13 | $5,803.30 | 0 |
| 10-10-2024 | $5,780.05 | $5,781.40 | $5,785.44 | $5,764.76 | 0 |
| 09-10-2024 | $5,792.04 | $5,778.87 | $5,796.80 | $5,771.13 | 0 |
| 08-10-2024 | $5,751.13 | $5,738.59 | $5,757.60 | $5,726.56 | 0 |
| 07-10-2024 | $5,695.94 | $5,726.49 | $5,730.03 | $5,686.85 | 0 |
| 04-10-2024 | $5,751.07 | $5,730.28 | $5,753.21 | $5,717.27 | 0 |
| 03-10-2024 | $5,699.94 | $5,685.10 | $5,703.32 | $5,677.37 | 0 |
| 02-10-2024 | $5,709.54 | $5,700.30 | $5,715.48 | $5,697.39 | 0 |
| 01-10-2024 | $5,708.75 | $5,704.98 | $5,730.35 | $5,683.92 | 0 |
| 30-09-2024 | $5,762.48 | $5,737.46 | $5,765.14 | $5,703.53 | 0 |
| 27-09-2024 | $5,738.17 | $5,744.43 | $5,749.40 | $5,727.34 | 0 |
| 26-09-2024 | $5,745.37 | $5,732.55 | $5,749.03 | $5,721.01 | 0 |
| 25-09-2024 | $5,722.26 | $5,721.90 | $5,725.84 | $5,712.06 | 0 |
| 24-09-2024 | $5,732.93 | $5,726.91 | $5,735.32 | $5,718.11 | 0 |
| 23-09-2024 | $5,718.57 | $5,708.93 | $5,721.03 | $5,704.22 | 0 |
| 20-09-2024 | $5,702.55 | $5,704.31 | $5,715.14 | $5,684.37 | 0 |
| 19-09-2024 | $5,713.64 | $5,720.08 | $5,733.57 | $5,708.70 | 0 |
| 18-09-2024 | $5,618.26 | $5,641.16 | $5,689.75 | $5,615.08 | 0 |
| 17-09-2024 | $5,634.58 | $5,623.60 | $5,636.23 | $5,614.05 | 0 |
| 16-09-2024 | $5,633.09 | $5,620.39 | $5,636.05 | $5,617.75 | 0 |
| 13-09-2024 | $5,626.02 | $5,628.55 | $5,636.27 | $5,616.96 | 0 |
| 12-09-2024 | $5,595.76 | $5,578.66 | $5,600.71 | $5,573.96 | 0 |
| 11-09-2024 | $5,554.13 | $5,480.82 | $5,560.41 | $5,480.76 | 0 |
| 10-09-2024 | $5,495.52 | $5,459.00 | $5,497.91 | $5,458.04 | 0 |
| 09-09-2024 | $5,471.05 | $5,482.38 | $5,484.20 | $5,449.58 | 0 |
| 06-09-2024 | $5,408.42 | $5,409.23 | $5,427.51 | $5,402.62 | 0 |
| 05-09-2024 | $5,503.41 | $5,495.88 | $5,519.22 | $5,486.23 | 0 |
| 04-09-2024 | $5,520.07 | $5,532.32 | $5,532.32 | $5,503.66 | 0 |
| 03-09-2024 | $5,528.93 | $5,557.37 | $5,566.62 | $5,504.33 | 0 |
| 30-08-2024 | $5,648.40 | $5,600.40 | $5,651.37 | $5,596.25 | 0 |
Graphs are not available, please refer to the detailed table