S&P 500 Index
Find a quote
S&P 500 Index
5,853.98 Down -10.69 (-0.18 %)
Delayed : 2024/10/21 16:51:35
- Previous close $5,864.67
- Opening $5,857.82
- Price Ask $5,813.80
- Price Bid $5,813.80
- Size Bid N/A
- Size Ask N/A
- Today High $5,866.92
- Today Low $5,824.79
- 52 Weeks High $5,878.46
- 52 Weeks Low $4,103.78
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,853.99 | Down $ -0.79 | $5,854.68 | $5,853.99 | 0 |
| 03:59 PM | $5,854.78 | Up $3.67 | $5,854.78 | $5,850.28 | 0 |
| 03:58 PM | $5,851.11 | Up $2.33 | $5,851.23 | $5,848.81 | 0 |
| 03:57 PM | $5,848.78 | Down $ -0.28 | $5,849.22 | $5,848.37 | 0 |
| 03:56 PM | $5,849.06 | Up $1.41 | $5,849.40 | $5,847.65 | 0 |
| 03:55 PM | $5,847.65 | Down $ -0.86 | $5,848.99 | $5,847.65 | 0 |
| 03:54 PM | $5,848.51 | Up $1.86 | $5,849.60 | $5,846.26 | 0 |
| 03:53 PM | $5,846.65 | Up $1.96 | $5,846.84 | $5,844.51 | 0 |
| 03:52 PM | $5,844.69 | Down $ -0.24 | $5,846.01 | $5,844.69 | 0 |
| 03:51 PM | $5,844.93 | Down $ -0.98 | $5,846.64 | $5,844.77 | 0 |
| 03:50 PM | $5,845.91 | Down $ -1.31 | $5,847.22 | $5,845.07 | 0 |
| 03:49 PM | $5,847.22 | Up $0.29 | $5,847.28 | $5,846.54 | 0 |
| 03:48 PM | $5,846.93 | Up $1.86 | $5,846.93 | $5,845.08 | 0 |
| 03:47 PM | $5,845.07 | Down $ -0.59 | $5,845.57 | $5,844.13 | 0 |
| 03:46 PM | $5,845.66 | Up $1.26 | $5,845.79 | $5,844.39 | 0 |
| 03:45 PM | $5,844.40 | Up $0.68 | $5,844.41 | $5,843.43 | 0 |
| 03:44 PM | $5,843.72 | Down $ -0.25 | $5,844.13 | $5,843.57 | 0 |
| 03:43 PM | $5,843.97 | Up $0.26 | $5,844.00 | $5,843.15 | 0 |
| 03:42 PM | $5,843.71 | Down $ -0.36 | $5,844.60 | $5,843.68 | 0 |
| 03:41 PM | $5,844.07 | Up $0.37 | $5,844.09 | $5,843.51 | 0 |
| 03:40 PM | $5,843.70 | Up $0.42 | $5,843.70 | $5,842.68 | 0 |
| 03:39 PM | $5,843.28 | Down $ -0.21 | $5,843.61 | $5,842.80 | 0 |
| 03:38 PM | $5,843.49 | Down $ -0.25 | $5,843.90 | $5,843.40 | 0 |
| 03:37 PM | $5,843.74 | Up $0.09 | $5,843.97 | $5,843.38 | 0 |
| 03:36 PM | $5,843.65 | Up $0.28 | $5,843.75 | $5,843.13 | 0 |
| 03:35 PM | $5,843.37 | Down $ -0.13 | $5,843.85 | $5,843.01 | 0 |
| 03:34 PM | $5,843.50 | Down $ -0.25 | $5,843.75 | $5,841.88 | 0 |
| 03:33 PM | $5,843.75 | Down $ -0.18 | $5,844.37 | $5,843.72 | 0 |
| 03:32 PM | $5,843.93 | Down $ -0.38 | $5,844.46 | $5,843.72 | 0 |
| 03:31 PM | $5,844.31 | Down $ -1.06 | $5,845.39 | $5,843.67 | 0 |
| 03:30 PM | $5,845.37 | Down $ -2.50 | $5,847.84 | $5,845.37 | 0 |
| 03:29 PM | $5,847.87 | Down $ -0.14 | $5,847.89 | $5,847.51 | 0 |
| 03:28 PM | $5,848.01 | Down $ -0.13 | $5,848.39 | $5,848.01 | 0 |
| 03:27 PM | $5,848.14 | Down $ -1.86 | $5,850.13 | $5,847.50 | 0 |
| 03:26 PM | $5,850.00 | Up $0.97 | $5,850.00 | $5,848.87 | 0 |
| 03:25 PM | $5,849.03 | Up $0.68 | $5,849.04 | $5,848.11 | 0 |
| 03:24 PM | $5,848.35 | Up $0.63 | $5,848.46 | $5,847.67 | 0 |
| 03:23 PM | $5,847.72 | Up $0.00 | $5,847.84 | $5,847.39 | 0 |
| 03:22 PM | $5,847.72 | Down $ -0.59 | $5,848.36 | $5,847.62 | 0 |
| 03:21 PM | $5,848.31 | Down $ -0.47 | $5,848.78 | $5,847.93 | 0 |
| 03:20 PM | $5,848.78 | Down $ -1.70 | $5,850.52 | $5,848.60 | 0 |
| 03:19 PM | $5,850.48 | Up $0.34 | $5,850.49 | $5,850.01 | 0 |
| 03:18 PM | $5,850.14 | Up $0.20 | $5,850.40 | $5,849.43 | 0 |
| 03:17 PM | $5,849.94 | Up $0.15 | $5,850.26 | $5,849.41 | 0 |
| 03:16 PM | $5,849.79 | Up $0.84 | $5,849.86 | $5,848.96 | 0 |
| 03:15 PM | $5,848.95 | Up $0.17 | $5,849.38 | $5,848.73 | 0 |
| 03:14 PM | $5,848.78 | Up $1.10 | $5,849.56 | $5,847.65 | 0 |
| 03:13 PM | $5,847.68 | Up $0.37 | $5,847.71 | $5,847.14 | 0 |
| 03:12 PM | $5,847.31 | Up $1.97 | $5,847.31 | $5,845.33 | 0 |
| 03:11 PM | $5,845.34 | Down $ -0.05 | $5,845.38 | $5,844.80 | 0 |
| 03:10 PM | $5,845.39 | Up $1.24 | $5,845.46 | $5,844.22 | 0 |
| 03:09 PM | $5,844.15 | Up $0.96 | $5,844.37 | $5,843.07 | 0 |
| 03:08 PM | $5,843.19 | Up $1.14 | $5,843.23 | $5,842.06 | 0 |
| 03:07 PM | $5,842.05 | Down $ -0.85 | $5,842.94 | $5,841.66 | 0 |
| 03:06 PM | $5,842.90 | Up $0.65 | $5,842.98 | $5,842.27 | 0 |
| 03:05 PM | $5,842.25 | Up $1.11 | $5,842.30 | $5,841.10 | 0 |
| 03:04 PM | $5,841.14 | Down $ -0.60 | $5,841.71 | $5,840.62 | 0 |
| 03:03 PM | $5,841.74 | Down $ -0.17 | $5,842.03 | $5,841.31 | 0 |
| 03:02 PM | $5,841.91 | Down $ -0.41 | $5,842.32 | $5,841.78 | 0 |
| 03:01 PM | $5,842.32 | Down $ -0.11 | $5,843.06 | $5,842.28 | 0 |
| 03:00 PM | $5,842.43 | Up $0.25 | $5,842.72 | $5,841.81 | 0 |
| 02:59 PM | $5,842.18 | Down $ -0.47 | $5,842.94 | $5,841.61 | 0 |
| 02:58 PM | $5,842.65 | Down $ -0.24 | $5,842.98 | $5,842.57 | 0 |
| 02:57 PM | $5,842.89 | Down $ -0.58 | $5,843.47 | $5,842.40 | 0 |
| 02:56 PM | $5,843.47 | Up $0.12 | $5,843.78 | $5,843.31 | 0 |
| 02:55 PM | $5,843.35 | Up $0.46 | $5,843.41 | $5,842.98 | 0 |
| 02:54 PM | $5,842.89 | Down $ -0.29 | $5,843.20 | $5,842.69 | 0 |
| 02:53 PM | $5,843.18 | Down $ -0.31 | $5,843.48 | $5,843.02 | 0 |
| 02:52 PM | $5,843.49 | Down $ -0.50 | $5,844.36 | $5,843.49 | 0 |
| 02:51 PM | $5,843.99 | Down $ -0.05 | $5,844.30 | $5,843.49 | 0 |
| 02:50 PM | $5,844.04 | Down $ -0.23 | $5,844.27 | $5,843.64 | 0 |
| 02:49 PM | $5,844.27 | Up $0.36 | $5,844.46 | $5,843.90 | 0 |
| 02:48 PM | $5,843.91 | Up $1.39 | $5,843.91 | $5,842.30 | 0 |
| 02:47 PM | $5,842.52 | Down $ -0.27 | $5,842.93 | $5,842.34 | 0 |
| 02:46 PM | $5,842.79 | Up $0.43 | $5,842.87 | $5,841.91 | 0 |
| 02:45 PM | $5,842.36 | Up $0.09 | $5,842.36 | $5,841.91 | 0 |
| 02:44 PM | $5,842.27 | Down $ -0.38 | $5,842.61 | $5,842.11 | 0 |
| 02:43 PM | $5,842.65 | Down $ -0.87 | $5,843.57 | $5,842.36 | 0 |
| 02:42 PM | $5,843.52 | Up $0.23 | $5,843.63 | $5,843.26 | 0 |
| 02:41 PM | $5,843.29 | Down $ -1.39 | $5,844.64 | $5,843.29 | 0 |
| 02:40 PM | $5,844.68 | Down $ -0.22 | $5,844.90 | $5,844.55 | 0 |
| 02:39 PM | $5,844.90 | Down $ -0.44 | $5,845.31 | $5,844.67 | 0 |
| 02:38 PM | $5,845.34 | Up $0.43 | $5,845.36 | $5,844.70 | 0 |
| 02:37 PM | $5,844.91 | Down $ -0.42 | $5,845.77 | $5,844.91 | 0 |
| 02:36 PM | $5,845.33 | Down $ -0.91 | $5,846.51 | $5,845.31 | 0 |
| 02:35 PM | $5,846.24 | Up $0.98 | $5,846.24 | $5,845.22 | 0 |
| 02:34 PM | $5,845.26 | Down $ -0.44 | $5,845.76 | $5,845.26 | 0 |
| 02:33 PM | $5,845.70 | Up $1.74 | $5,845.70 | $5,843.88 | 0 |
| 02:32 PM | $5,843.96 | Up $0.52 | $5,844.02 | $5,843.15 | 0 |
| 02:31 PM | $5,843.44 | Down $ -1.22 | $5,844.64 | $5,843.39 | 0 |
| 02:30 PM | $5,844.66 | Down $ -0.43 | $5,845.42 | $5,844.44 | 0 |
| 02:29 PM | $5,845.09 | Down $ -0.43 | $5,845.63 | $5,845.01 | 0 |
| 02:28 PM | $5,845.52 | Up $0.05 | $5,845.97 | $5,845.37 | 0 |
| 02:27 PM | $5,845.47 | Down $ -1.09 | $5,846.62 | $5,845.33 | 0 |
| 02:26 PM | $5,846.56 | Up $0.48 | $5,846.76 | $5,846.01 | 0 |
| 02:25 PM | $5,846.08 | Up $0.61 | $5,846.08 | $5,845.34 | 0 |
| 02:24 PM | $5,845.47 | Down $ -0.73 | $5,846.20 | $5,843.03 | 0 |
| 02:23 PM | $5,846.20 | Down $ -0.97 | $5,847.30 | $5,846.17 | 0 |
| 02:22 PM | $5,847.17 | Down $ -0.65 | $5,847.77 | $5,846.95 | 0 |
| 02:21 PM | $5,847.82 | Down $ -0.84 | $5,848.60 | $5,847.80 | 0 |
| 02:20 PM | $5,848.66 | Down $ -0.05 | $5,849.39 | $5,848.31 | 0 |
| 02:19 PM | $5,848.71 | Up $0.48 | $5,848.77 | $5,848.14 | 0 |
| 02:18 PM | $5,848.23 | Down $ -0.35 | $5,848.55 | $5,847.90 | 0 |
| 02:17 PM | $5,848.58 | Down $ -0.31 | $5,849.19 | $5,848.58 | 0 |
| 02:16 PM | $5,848.89 | Up $1.19 | $5,848.90 | $5,847.54 | 0 |
| 02:15 PM | $5,847.70 | Up $0.28 | $5,848.05 | $5,847.31 | 0 |
| 02:14 PM | $5,847.42 | Down $ -0.77 | $5,848.22 | $5,847.42 | 0 |
| 02:13 PM | $5,848.19 | Up $0.10 | $5,848.54 | $5,847.79 | 0 |
| 02:12 PM | $5,848.09 | Up $0.19 | $5,848.29 | $5,847.81 | 0 |
| 02:11 PM | $5,847.90 | Down $ -0.24 | $5,848.23 | $5,847.47 | 0 |
| 02:10 PM | $5,848.14 | Down $ -0.05 | $5,849.21 | $5,848.09 | 0 |
| 02:09 PM | $5,848.19 | Up $0.07 | $5,848.52 | $5,847.64 | 0 |
| 02:08 PM | $5,848.12 | Up $0.12 | $5,848.13 | $5,847.50 | 0 |
| 02:07 PM | $5,848.00 | Down $ -0.52 | $5,848.46 | $5,847.65 | 0 |
| 02:06 PM | $5,848.52 | Down $ -1.63 | $5,850.24 | $5,848.25 | 0 |
| 02:05 PM | $5,850.15 | Down $ -0.72 | $5,850.80 | $5,849.57 | 0 |
| 02:04 PM | $5,850.87 | Up $0.22 | $5,850.92 | $5,850.65 | 0 |
| 02:03 PM | $5,850.65 | Up $0.88 | $5,850.67 | $5,849.62 | 0 |
| 02:02 PM | $5,849.77 | Down $ -1.08 | $5,850.89 | $5,849.77 | 0 |
| 02:01 PM | $5,850.85 | Down $ -0.35 | $5,851.03 | $5,850.69 | 0 |
| 02:00 PM | $5,851.20 | Down $ -0.11 | $5,851.59 | $5,851.06 | 0 |
| 01:59 PM | $5,851.31 | Up $0.07 | $5,851.54 | $5,850.89 | 0 |
| 01:58 PM | $5,851.24 | Up $0.05 | $5,851.74 | $5,850.95 | 0 |
| 01:57 PM | $5,851.19 | Down $ -0.30 | $5,852.04 | $5,851.19 | 0 |
| 01:56 PM | $5,851.49 | Up $0.58 | $5,851.49 | $5,850.61 | 0 |
| 01:55 PM | $5,850.91 | Down $ -0.42 | $5,851.38 | $5,850.54 | 0 |
| 01:54 PM | $5,851.33 | Up $0.09 | $5,851.40 | $5,850.79 | 0 |
| 01:53 PM | $5,851.24 | Up $0.32 | $5,851.37 | $5,850.72 | 0 |
| 01:52 PM | $5,850.92 | Down $ -0.62 | $5,851.89 | $5,850.64 | 0 |
| 01:51 PM | $5,851.54 | Up $1.14 | $5,851.54 | $5,850.16 | 0 |
| 01:50 PM | $5,850.40 | Up $0.25 | $5,850.65 | $5,850.07 | 0 |
| 01:49 PM | $5,850.15 | Up $0.09 | $5,850.43 | $5,850.03 | 0 |
| 01:48 PM | $5,850.06 | Up $0.99 | $5,850.07 | $5,848.68 | 0 |
| 01:47 PM | $5,849.07 | Up $0.13 | $5,849.41 | $5,848.81 | 0 |
| 01:46 PM | $5,848.94 | Down $ -0.14 | $5,849.51 | $5,848.55 | 0 |
| 01:45 PM | $5,849.08 | Up $0.71 | $5,849.37 | $5,848.29 | 0 |
| 01:44 PM | $5,848.37 | Up $0.15 | $5,848.50 | $5,848.22 | 0 |
| 01:43 PM | $5,848.22 | Down $ -0.90 | $5,849.10 | $5,848.04 | 0 |
| 01:42 PM | $5,849.12 | Up $0.10 | $5,849.46 | $5,848.92 | 0 |
| 01:41 PM | $5,849.02 | Up $0.70 | $5,849.10 | $5,848.25 | 0 |
| 01:40 PM | $5,848.32 | Down $ -0.39 | $5,848.81 | $5,848.09 | 0 |
| 01:39 PM | $5,848.71 | Up $0.46 | $5,848.71 | $5,848.24 | 0 |
| 01:38 PM | $5,848.25 | Down $ -0.32 | $5,848.76 | $5,848.02 | 0 |
| 01:37 PM | $5,848.57 | Down $ -0.32 | $5,848.91 | $5,848.33 | 0 |
| 01:36 PM | $5,848.89 | Up $0.15 | $5,849.13 | $5,848.69 | 0 |
| 01:35 PM | $5,848.74 | Up $0.14 | $5,849.34 | $5,848.43 | 0 |
| 01:34 PM | $5,848.60 | Up $0.50 | $5,848.60 | $5,847.91 | 0 |
| 01:33 PM | $5,848.10 | Down $ -0.48 | $5,848.62 | $5,847.90 | 0 |
| 01:32 PM | $5,848.58 | Up $0.98 | $5,848.60 | $5,847.59 | 0 |
| 01:31 PM | $5,847.60 | Down $ -0.35 | $5,847.99 | $5,847.49 | 0 |
| 01:30 PM | $5,847.95 | Up $0.36 | $5,848.41 | $5,847.57 | 0 |
| 01:29 PM | $5,847.59 | Down $ -0.98 | $5,848.47 | $5,847.56 | 0 |
| 01:28 PM | $5,848.57 | Up $0.06 | $5,848.63 | $5,848.21 | 0 |
| 01:27 PM | $5,848.51 | Up $0.27 | $5,848.63 | $5,848.20 | 0 |
| 01:26 PM | $5,848.24 | Up $0.06 | $5,848.36 | $5,847.88 | 0 |
| 01:25 PM | $5,848.18 | Up $0.04 | $5,848.18 | $5,847.88 | 0 |
| 01:24 PM | $5,848.14 | Up $0.49 | $5,848.22 | $5,847.42 | 0 |
| 01:23 PM | $5,847.65 | Up $1.40 | $5,847.72 | $5,846.35 | 0 |
| 01:22 PM | $5,846.25 | Up $0.61 | $5,846.41 | $5,845.53 | 0 |
| 01:21 PM | $5,845.64 | Down $ -1.87 | $5,847.69 | $5,845.43 | 0 |
| 01:20 PM | $5,847.51 | Up $0.80 | $5,847.51 | $5,846.14 | 0 |
| 01:19 PM | $5,846.71 | Down $ -0.66 | $5,847.98 | $5,846.64 | 0 |
| 01:18 PM | $5,847.37 | Down $ -0.80 | $5,848.14 | $5,845.38 | 0 |
| 01:17 PM | $5,848.17 | Down $ -2.35 | $5,850.70 | $5,848.17 | 0 |
| 01:16 PM | $5,850.52 | Up $0.17 | $5,850.54 | $5,850.16 | 0 |
| 01:15 PM | $5,850.35 | Up $0.29 | $5,850.48 | $5,849.67 | 0 |
| 01:14 PM | $5,850.06 | Up $0.41 | $5,850.11 | $5,849.52 | 0 |
| 01:13 PM | $5,849.65 | Up $0.74 | $5,849.79 | $5,848.95 | 0 |
| 01:12 PM | $5,848.91 | Up $0.32 | $5,849.16 | $5,848.53 | 0 |
| 01:11 PM | $5,848.59 | Up $0.20 | $5,848.59 | $5,848.16 | 0 |
| 01:10 PM | $5,848.39 | Down $ -0.16 | $5,848.96 | $5,848.32 | 0 |
| 01:09 PM | $5,848.55 | Down $ -0.17 | $5,848.84 | $5,848.48 | 0 |
| 01:08 PM | $5,848.72 | Up $1.50 | $5,848.78 | $5,847.25 | 0 |
| 01:07 PM | $5,847.22 | Up $0.07 | $5,847.41 | $5,846.94 | 0 |
| 01:06 PM | $5,847.15 | Down $ -0.28 | $5,847.45 | $5,846.81 | 0 |
| 01:05 PM | $5,847.43 | Up $0.68 | $5,847.50 | $5,846.70 | 0 |
| 01:04 PM | $5,846.75 | Down $ -0.71 | $5,847.36 | $5,846.40 | 0 |
| 01:03 PM | $5,847.46 | Down $ -0.29 | $5,848.14 | $5,847.46 | 0 |
| 01:02 PM | $5,847.75 | Up $0.20 | $5,847.83 | $5,847.24 | 0 |
| 01:01 PM | $5,847.55 | Up $0.03 | $5,848.10 | $5,847.52 | 0 |
| 01:00 PM | $5,847.52 | Up $0.68 | $5,848.04 | $5,846.71 | 0 |
| 12:59 PM | $5,846.84 | Down $ -0.13 | $5,847.01 | $5,846.60 | 0 |
| 12:58 PM | $5,846.97 | Up $0.54 | $5,846.99 | $5,846.40 | 0 |
| 12:57 PM | $5,846.43 | Down $ -0.43 | $5,846.93 | $5,846.29 | 0 |
| 12:56 PM | $5,846.86 | Up $0.23 | $5,846.94 | $5,846.25 | 0 |
| 12:55 PM | $5,846.63 | Up $0.98 | $5,846.90 | $5,845.36 | 0 |
| 12:54 PM | $5,845.65 | Up $1.52 | $5,845.87 | $5,844.13 | 0 |
| 12:53 PM | $5,844.13 | Up $0.81 | $5,844.46 | $5,843.30 | 0 |
| 12:52 PM | $5,843.32 | Up $0.83 | $5,843.71 | $5,842.49 | 0 |
| 12:51 PM | $5,842.49 | Up $1.42 | $5,842.49 | $5,841.06 | 0 |
| 12:50 PM | $5,841.07 | Up $0.47 | $5,841.19 | $5,840.58 | 0 |
| 12:49 PM | $5,840.60 | Down $ -0.12 | $5,840.85 | $5,840.60 | 0 |
| 12:48 PM | $5,840.72 | Down $ -0.13 | $5,841.03 | $5,840.45 | 0 |
| 12:47 PM | $5,840.85 | Up $1.41 | $5,841.04 | $5,839.38 | 0 |
| 12:46 PM | $5,839.44 | Down $ -0.61 | $5,840.23 | $5,839.41 | 0 |
| 12:45 PM | $5,840.05 | Down $ -0.08 | $5,840.35 | $5,840.04 | 0 |
| 12:44 PM | $5,840.13 | Up $0.19 | $5,840.22 | $5,839.68 | 0 |
| 12:43 PM | $5,839.94 | Down $ -0.20 | $5,840.19 | $5,839.93 | 0 |
| 12:42 PM | $5,840.14 | Up $0.48 | $5,840.14 | $5,839.25 | 0 |
| 12:41 PM | $5,839.66 | Down $ -0.19 | $5,840.15 | $5,839.60 | 0 |
| 12:40 PM | $5,839.85 | Up $0.97 | $5,839.94 | $5,838.92 | 0 |
| 12:39 PM | $5,838.88 | Up $0.03 | $5,839.09 | $5,837.92 | 0 |
| 12:38 PM | $5,838.85 | Down $ -0.84 | $5,839.90 | $5,838.66 | 0 |
| 12:37 PM | $5,839.69 | Down $ -0.84 | $5,840.82 | $5,839.63 | 0 |
| 12:36 PM | $5,840.53 | Up $0.02 | $5,840.67 | $5,839.61 | 0 |
| 12:35 PM | $5,840.51 | Down $ -1.44 | $5,842.35 | $5,840.51 | 0 |
| 12:34 PM | $5,841.95 | Up $0.63 | $5,841.98 | $5,841.24 | 0 |
| 12:33 PM | $5,841.32 | Up $1.24 | $5,841.32 | $5,839.87 | 0 |
| 12:32 PM | $5,840.08 | Down $ -0.55 | $5,840.88 | $5,839.82 | 0 |
| 12:31 PM | $5,840.63 | Down $ -0.15 | $5,841.00 | $5,840.43 | 0 |
| 12:30 PM | $5,840.78 | Up $0.42 | $5,841.03 | $5,840.32 | 0 |
| 12:29 PM | $5,840.36 | Up $0.77 | $5,841.14 | $5,839.58 | 0 |
| 12:28 PM | $5,839.59 | Down $ -0.48 | $5,840.10 | $5,838.94 | 0 |
| 12:27 PM | $5,840.07 | Down $ -1.70 | $5,841.82 | $5,840.07 | 0 |
| 12:26 PM | $5,841.77 | Up $0.37 | $5,841.88 | $5,841.28 | 0 |
| 12:25 PM | $5,841.40 | Up $0.50 | $5,841.57 | $5,840.80 | 0 |
| 12:24 PM | $5,840.90 | Up $1.33 | $5,840.90 | $5,839.15 | 0 |
| 12:23 PM | $5,839.57 | Down $ -0.47 | $5,840.04 | $5,838.92 | 0 |
| 12:22 PM | $5,840.04 | Up $1.02 | $5,840.04 | $5,838.99 | 0 |
| 12:21 PM | $5,839.02 | Down $ -0.47 | $5,839.62 | $5,838.59 | 0 |
| 12:20 PM | $5,839.49 | Down $ -0.38 | $5,840.44 | $5,839.49 | 0 |
| 12:19 PM | $5,839.87 | Up $1.78 | $5,839.87 | $5,838.07 | 0 |
| 12:18 PM | $5,838.09 | Down $ -1.09 | $5,839.15 | $5,837.98 | 0 |
| 12:17 PM | $5,839.18 | Down $ -0.66 | $5,840.14 | $5,839.09 | 0 |
| 12:16 PM | $5,839.84 | Down $ -0.33 | $5,840.56 | $5,839.81 | 0 |
| 12:15 PM | $5,840.17 | Up $1.24 | $5,840.17 | $5,838.89 | 0 |
| 12:14 PM | $5,838.93 | Up $0.75 | $5,838.93 | $5,837.98 | 0 |
| 12:13 PM | $5,838.18 | Down $ -0.30 | $5,838.99 | $5,837.87 | 0 |
| 12:12 PM | $5,838.48 | Down $ -0.31 | $5,839.25 | $5,837.28 | 0 |
| 12:11 PM | $5,838.79 | Down $ -2.62 | $5,841.47 | $5,838.49 | 0 |
| 12:10 PM | $5,841.41 | Up $0.04 | $5,841.86 | $5,841.24 | 0 |
| 12:09 PM | $5,841.37 | Up $0.43 | $5,841.85 | $5,841.02 | 0 |
| 12:08 PM | $5,840.94 | Up $1.40 | $5,840.94 | $5,839.25 | 0 |
| 12:07 PM | $5,839.54 | Down $ -0.76 | $5,840.51 | $5,839.18 | 0 |
| 12:06 PM | $5,840.30 | Down $ -0.46 | $5,840.92 | $5,840.25 | 0 |
| 12:05 PM | $5,840.76 | Down $ -0.70 | $5,841.94 | $5,840.40 | 0 |
| 12:04 PM | $5,841.46 | Up $1.09 | $5,841.50 | $5,840.06 | 0 |
| 12:03 PM | $5,840.37 | Down $ -2.81 | $5,843.37 | $5,840.12 | 0 |
| 12:02 PM | $5,843.18 | Up $0.22 | $5,843.56 | $5,843.07 | 0 |
| 12:01 PM | $5,842.96 | Up $0.14 | $5,843.09 | $5,842.54 | 0 |
| 12:00 PM | $5,842.82 | Up $0.76 | $5,842.95 | $5,841.86 | 0 |
| 11:59 AM | $5,842.06 | Down $ -0.61 | $5,842.66 | $5,840.87 | 0 |
| 11:58 AM | $5,842.67 | Down $ -1.56 | $5,844.59 | $5,842.67 | 0 |
| 11:57 AM | $5,844.23 | Up $2.42 | $5,844.31 | $5,841.81 | 0 |
| 11:56 AM | $5,841.81 | Up $0.52 | $5,842.36 | $5,841.34 | 0 |
| 11:55 AM | $5,841.29 | Up $3.11 | $5,841.29 | $5,838.15 | 0 |
| 11:54 AM | $5,838.18 | Down $ -2.07 | $5,840.24 | $5,838.18 | 0 |
| 11:53 AM | $5,840.25 | Up $0.12 | $5,841.65 | $5,840.16 | 0 |
| 11:52 AM | $5,840.13 | Up $0.71 | $5,840.24 | $5,838.96 | 0 |
| 11:51 AM | $5,839.42 | Up $0.43 | $5,839.99 | $5,838.97 | 0 |
| 11:50 AM | $5,838.99 | Up $0.85 | $5,840.30 | $5,837.98 | 0 |
| 11:49 AM | $5,838.14 | Up $1.67 | $5,838.29 | $5,836.38 | 0 |
| 11:48 AM | $5,836.47 | Up $0.80 | $5,836.64 | $5,835.30 | 0 |
| 11:47 AM | $5,835.67 | Up $0.21 | $5,835.67 | $5,834.84 | 0 |
| 11:46 AM | $5,835.46 | Down $ -0.05 | $5,835.88 | $5,835.12 | 0 |
| 11:45 AM | $5,835.51 | Up $0.72 | $5,835.74 | $5,834.68 | 0 |
| 11:44 AM | $5,834.79 | Up $2.43 | $5,834.94 | $5,832.14 | 0 |
| 11:43 AM | $5,832.36 | Up $1.26 | $5,832.41 | $5,830.98 | 0 |
| 11:42 AM | $5,831.10 | Down $ -2.66 | $5,833.99 | $5,830.41 | 0 |
| 11:41 AM | $5,833.76 | Up $0.36 | $5,833.95 | $5,832.43 | 0 |
| 11:40 AM | $5,833.40 | Up $2.02 | $5,833.65 | $5,830.89 | 0 |
| 11:39 AM | $5,831.38 | Up $3.78 | $5,831.42 | $5,827.64 | 0 |
| 11:38 AM | $5,827.60 | Up $1.38 | $5,827.60 | $5,825.94 | 0 |
| 11:37 AM | $5,826.22 | Down $ -0.79 | $5,827.07 | $5,826.22 | 0 |
| 11:36 AM | $5,827.01 | Down $ -0.27 | $5,827.60 | $5,826.69 | 0 |
| 11:35 AM | $5,827.28 | Down $ -1.16 | $5,828.72 | $5,827.14 | 0 |
| 11:34 AM | $5,828.44 | Up $1.43 | $5,828.44 | $5,827.07 | 0 |
| 11:33 AM | $5,827.01 | Down $ -0.30 | $5,827.29 | $5,826.71 | 0 |
| 11:32 AM | $5,827.31 | Up $0.77 | $5,827.83 | $5,825.97 | 0 |
| 11:31 AM | $5,826.54 | Up $1.60 | $5,826.54 | $5,824.79 | 0 |
| 11:30 AM | $5,824.94 | Down $ -1.53 | $5,826.43 | $5,824.94 | 0 |
| 11:29 AM | $5,826.47 | Down $ -0.03 | $5,826.56 | $5,825.76 | 0 |
| 11:28 AM | $5,826.50 | Down $ -1.48 | $5,828.25 | $5,826.44 | 0 |
| 11:27 AM | $5,827.98 | Up $0.91 | $5,828.07 | $5,825.61 | 0 |
| 11:26 AM | $5,827.07 | Down $ -0.27 | $5,827.39 | $5,826.88 | 0 |
| 11:25 AM | $5,827.34 | Down $ -0.71 | $5,828.76 | $5,827.34 | 0 |
| 11:24 AM | $5,828.05 | Down $ -0.70 | $5,829.09 | $5,827.62 | 0 |
| 11:23 AM | $5,828.75 | Up $0.19 | $5,829.34 | $5,828.07 | 0 |
| 11:22 AM | $5,828.56 | Down $ -0.97 | $5,829.47 | $5,828.29 | 0 |
| 11:21 AM | $5,829.53 | Down $ -1.32 | $5,830.82 | $5,829.53 | 0 |
| 11:20 AM | $5,830.85 | Down $ -0.33 | $5,831.33 | $5,830.35 | 0 |
| 11:19 AM | $5,831.18 | Up $1.05 | $5,831.19 | $5,829.98 | 0 |
| 11:18 AM | $5,830.13 | Down $ -0.02 | $5,831.30 | $5,829.93 | 0 |
| 11:17 AM | $5,830.15 | Down $ -0.21 | $5,830.46 | $5,829.94 | 0 |
| 11:16 AM | $5,830.36 | Down $ -0.95 | $5,831.19 | $5,830.36 | 0 |
| 11:15 AM | $5,831.31 | Down $ -1.97 | $5,833.47 | $5,831.21 | 0 |
| 11:14 AM | $5,833.28 | Down $ -0.94 | $5,834.42 | $5,833.25 | 0 |
| 11:13 AM | $5,834.22 | Up $2.89 | $5,834.42 | $5,831.01 | 0 |
| 11:12 AM | $5,831.33 | Up $2.30 | $5,832.26 | $5,829.11 | 0 |
| 11:11 AM | $5,829.03 | Down $ -0.31 | $5,829.67 | $5,828.22 | 0 |
| 11:10 AM | $5,829.34 | Up $1.90 | $5,829.34 | $5,827.28 | 0 |
| 11:09 AM | $5,827.44 | Down $ -0.52 | $5,829.06 | $5,827.44 | 0 |
| 11:08 AM | $5,827.96 | Down $ -3.10 | $5,831.57 | $5,826.81 | 0 |
| 11:07 AM | $5,831.06 | Down $ -3.16 | $5,833.99 | $5,830.35 | 0 |
| 11:06 AM | $5,834.22 | Up $0.14 | $5,834.34 | $5,833.12 | 0 |
| 11:05 AM | $5,834.08 | Down $ -3.03 | $5,837.24 | $5,833.76 | 0 |
| 11:04 AM | $5,837.11 | Down $ -0.59 | $5,838.77 | $5,837.05 | 0 |
| 11:03 AM | $5,837.70 | Down $ -0.95 | $5,838.81 | $5,837.60 | 0 |
| 11:02 AM | $5,838.65 | Down $ -3.22 | $5,842.14 | $5,836.56 | 0 |
| 11:01 AM | $5,841.87 | Down $ -1.94 | $5,843.88 | $5,841.87 | 0 |
| 11:00 AM | $5,843.81 | Down $ -0.42 | $5,844.72 | $5,843.50 | 0 |
| 10:59 AM | $5,844.23 | Down $ -0.08 | $5,844.84 | $5,844.16 | 0 |
| 10:58 AM | $5,844.31 | Up $0.00 | $5,845.39 | $5,844.31 | 0 |
| 10:57 AM | $5,844.31 | Down $ -0.81 | $5,845.07 | $5,843.28 | 0 |
| 10:56 AM | $5,845.12 | Up $0.09 | $5,845.13 | $5,843.56 | 0 |
| 10:55 AM | $5,845.03 | Up $0.71 | $5,845.32 | $5,844.44 | 0 |
| 10:54 AM | $5,844.32 | Down $ -1.89 | $5,846.39 | $5,843.98 | 0 |
| 10:53 AM | $5,846.21 | Up $0.43 | $5,846.21 | $5,845.34 | 0 |
| 10:52 AM | $5,845.78 | Up $0.64 | $5,847.04 | $5,845.17 | 0 |
| 10:51 AM | $5,845.14 | Up $2.18 | $5,845.14 | $5,842.81 | 0 |
| 10:50 AM | $5,842.96 | Down $ -1.11 | $5,845.84 | $5,842.86 | 0 |
| 10:49 AM | $5,844.07 | Down $ -1.81 | $5,845.70 | $5,843.30 | 0 |
| 10:48 AM | $5,845.88 | Down $ -0.23 | $5,846.65 | $5,845.75 | 0 |
| 10:47 AM | $5,846.11 | Up $1.76 | $5,846.35 | $5,844.49 | 0 |
| 10:46 AM | $5,844.35 | Up $0.82 | $5,844.50 | $5,840.53 | 0 |
| 10:45 AM | $5,843.53 | Down $ -5.92 | $5,849.46 | $5,843.53 | 0 |
| 10:44 AM | $5,849.45 | Down $ -0.83 | $5,850.45 | $5,849.34 | 0 |
| 10:43 AM | $5,850.28 | Down $ -0.40 | $5,851.15 | $5,849.75 | 0 |
| 10:42 AM | $5,850.68 | Down $ -0.63 | $5,851.31 | $5,850.52 | 0 |
| 10:41 AM | $5,851.31 | Up $1.40 | $5,851.31 | $5,849.55 | 0 |
| 10:40 AM | $5,849.91 | Down $ -1.68 | $5,851.59 | $5,846.98 | 0 |
| 10:39 AM | $5,851.59 | Down $ -2.55 | $5,854.22 | $5,851.46 | 0 |
| 10:38 AM | $5,854.14 | Up $0.77 | $5,854.14 | $5,852.81 | 0 |
| 10:37 AM | $5,853.37 | Up $0.47 | $5,854.01 | $5,852.79 | 0 |
| 10:36 AM | $5,852.90 | Down $ -1.64 | $5,854.56 | $5,852.90 | 0 |
| 10:35 AM | $5,854.54 | Down $ -0.25 | $5,855.53 | $5,854.40 | 0 |
| 10:34 AM | $5,854.79 | Down $ -0.18 | $5,855.22 | $5,854.36 | 0 |
| 10:33 AM | $5,854.97 | Down $ -0.75 | $5,856.16 | $5,854.71 | 0 |
| 10:32 AM | $5,855.72 | Up $2.00 | $5,855.73 | $5,853.78 | 0 |
| 10:31 AM | $5,853.72 | Down $ -2.71 | $5,856.41 | $5,852.93 | 0 |
| 10:30 AM | $5,856.43 | Down $ -1.35 | $5,858.38 | $5,856.38 | 0 |
| 10:29 AM | $5,857.78 | Down $ -0.29 | $5,858.40 | $5,857.21 | 0 |
| 10:28 AM | $5,858.07 | Down $ -0.81 | $5,859.56 | $5,857.99 | 0 |
| 10:27 AM | $5,858.88 | Down $ -2.19 | $5,860.99 | $5,858.79 | 0 |
| 10:26 AM | $5,861.07 | Up $1.80 | $5,861.14 | $5,859.30 | 0 |
| 10:25 AM | $5,859.27 | Down $ -2.62 | $5,861.88 | $5,859.27 | 0 |
| 10:24 AM | $5,861.89 | Down $ -0.58 | $5,862.68 | $5,861.82 | 0 |
| 10:23 AM | $5,862.47 | Down $ -1.07 | $5,863.67 | $5,862.32 | 0 |
| 10:22 AM | $5,863.54 | Up $0.37 | $5,863.96 | $5,862.72 | 0 |
| 10:21 AM | $5,863.17 | Down $ -2.28 | $5,865.64 | $5,863.17 | 0 |
| 10:20 AM | $5,865.45 | Up $0.28 | $5,865.45 | $5,864.88 | 0 |
| 10:19 AM | $5,865.17 | Down $ -0.01 | $5,865.78 | $5,865.00 | 0 |
| 10:18 AM | $5,865.18 | Down $ -0.83 | $5,866.22 | $5,864.92 | 0 |
| 10:17 AM | $5,866.01 | Down $ -0.46 | $5,866.92 | $5,865.89 | 0 |
| 10:16 AM | $5,866.47 | Up $1.97 | $5,866.47 | $5,864.09 | 0 |
| 10:15 AM | $5,864.50 | Down $ -0.38 | $5,865.30 | $5,863.88 | 0 |
| 10:14 AM | $5,864.88 | Up $2.70 | $5,864.88 | $5,861.97 | 0 |
| 10:13 AM | $5,862.18 | Down $ -1.30 | $5,863.53 | $5,861.73 | 0 |
| 10:12 AM | $5,863.48 | Down $ -0.17 | $5,864.10 | $5,863.02 | 0 |
| 10:11 AM | $5,863.65 | Down $ -0.59 | $5,864.57 | $5,863.65 | 0 |
| 10:10 AM | $5,864.24 | Up $1.18 | $5,864.35 | $5,863.21 | 0 |
| 10:09 AM | $5,863.06 | Up $0.34 | $5,863.26 | $5,862.58 | 0 |
| 10:08 AM | $5,862.72 | Down $ -0.26 | $5,864.08 | $5,862.44 | 0 |
| 10:07 AM | $5,862.98 | Down $ -0.02 | $5,863.35 | $5,862.84 | 0 |
| 10:06 AM | $5,863.00 | Up $1.10 | $5,863.72 | $5,861.95 | 0 |
| 10:05 AM | $5,861.90 | Up $1.59 | $5,861.90 | $5,860.11 | 0 |
| 10:04 AM | $5,860.31 | Down $ -2.09 | $5,862.47 | $5,860.31 | 0 |
| 10:03 AM | $5,862.40 | Up $2.53 | $5,862.52 | $5,859.70 | 0 |
| 10:02 AM | $5,859.87 | Down $ -0.27 | $5,861.21 | $5,859.82 | 0 |
| 10:01 AM | $5,860.14 | Up $0.19 | $5,860.73 | $5,859.25 | 0 |
| 10:00 AM | $5,859.95 | Up $0.80 | $5,860.47 | $5,859.38 | 0 |
| 09:59 AM | $5,859.15 | Down $ -0.74 | $5,859.87 | $5,858.83 | 0 |
| 09:58 AM | $5,859.89 | Down $ -0.45 | $5,860.64 | $5,859.80 | 0 |
| 09:57 AM | $5,860.34 | Down $ -0.22 | $5,860.38 | $5,859.20 | 0 |
| 09:56 AM | $5,860.56 | Up $0.24 | $5,860.56 | $5,859.45 | 0 |
| 09:55 AM | $5,860.32 | Down $ -2.50 | $5,863.00 | $5,860.32 | 0 |
| 09:54 AM | $5,862.82 | Down $ -0.59 | $5,863.72 | $5,862.72 | 0 |
| 09:53 AM | $5,863.41 | Up $1.67 | $5,863.63 | $5,861.75 | 0 |
| 09:52 AM | $5,861.74 | Up $0.33 | $5,862.11 | $5,861.03 | 0 |
| 09:51 AM | $5,861.41 | Down $ -0.73 | $5,862.54 | $5,861.26 | 0 |
| 09:50 AM | $5,862.14 | Down $ -0.41 | $5,862.68 | $5,861.89 | 0 |
| 09:49 AM | $5,862.55 | Up $0.28 | $5,862.71 | $5,861.78 | 0 |
| 09:48 AM | $5,862.27 | Up $0.57 | $5,862.51 | $5,861.07 | 0 |
| 09:47 AM | $5,861.70 | Up $0.27 | $5,862.08 | $5,860.53 | 0 |
| 09:46 AM | $5,861.43 | Up $1.48 | $5,861.43 | $5,859.96 | 0 |
| 09:45 AM | $5,859.95 | Up $0.98 | $5,860.52 | $5,858.96 | 0 |
| 09:44 AM | $5,858.97 | Up $0.77 | $5,859.41 | $5,857.97 | 0 |
| 09:43 AM | $5,858.20 | Up $1.07 | $5,858.20 | $5,856.36 | 0 |
| 09:42 AM | $5,857.13 | Up $0.14 | $5,858.20 | $5,856.69 | 0 |
| 09:41 AM | $5,856.99 | Down $ -1.69 | $5,858.62 | $5,856.99 | 0 |
| 09:40 AM | $5,858.68 | Down $ -0.05 | $5,859.60 | $5,858.34 | 0 |
| 09:39 AM | $5,858.73 | Up $0.26 | $5,859.29 | $5,857.74 | 0 |
| 09:38 AM | $5,858.47 | Down $ -0.83 | $5,860.07 | $5,858.15 | 0 |
| 09:37 AM | $5,859.30 | Down $ -1.82 | $5,861.71 | $5,859.28 | 0 |
| 09:36 AM | $5,861.12 | Up $2.74 | $5,861.80 | $5,858.50 | 0 |
| 09:35 AM | $5,858.38 | Up $0.47 | $5,859.12 | $5,857.33 | 0 |
| 09:34 AM | $5,857.91 | Down $ -0.91 | $5,859.51 | $5,857.91 | 0 |
| 09:33 AM | $5,858.82 | Up $0.46 | $5,860.16 | $5,858.46 | 0 |
| 09:32 AM | $5,858.36 | Up $0.02 | $5,858.62 | $5,856.96 | 0 |
| 09:31 AM | $5,858.34 | Down $ -0.18 | $5,859.97 | $5,857.77 | 0 |
| 09:30 AM | $5,858.52 | Down $ -6.15 | $5,858.52 | $5,855.93 | 0 |
| Previous close | $5,864.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-10-2024 | $5,815.26 | $5,836.28 | $5,838.03 | $5,804.48 | 0 |
| 14-10-2024 | $5,859.85 | $5,857.40 | $5,871.41 | $5,853.04 | 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 |
Graphs are not available, please refer to the detailed table