Print

S&P 500 Index

Find a quote

S&P 500 Index

5,287.76 Up 0.00 (0.00 %)

Delayed : 2025/04/22 16:58:41

  • Previous close $5,287.76
  • Opening $5,207.67
  • Price Ask $5,191.53
  • Price Bid $5,191.53
  • Size Bid N/A
  • Size Ask N/A
  • Today High $5,309.61
  • Today Low $5,207.67
  • 52 Weeks High $6,147.43
  • 52 Weeks Low $4,835.16
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $5,287.72 Up $0.91 $5,287.72 $5,287.33 0
03:59 PM $5,286.81 Down $ -3.43 $5,290.40 $5,286.46 0
03:58 PM $5,290.24 Up $0.11 $5,291.81 $5,289.86 0
03:57 PM $5,290.13 Up $0.39 $5,291.30 $5,289.53 0
03:56 PM $5,289.74 Up $8.56 $5,289.75 $5,281.18 0
03:55 PM $5,281.18 Down $ -3.36 $5,285.29 $5,280.11 0
03:54 PM $5,284.54 Up $4.06 $5,289.70 $5,281.42 0
03:53 PM $5,280.48 Up $5.19 $5,280.80 $5,275.52 0
03:52 PM $5,275.29 Down $ -1.71 $5,278.55 $5,274.07 0
03:51 PM $5,277.00 Down $ -4.17 $5,281.10 $5,274.86 0
03:50 PM $5,281.17 Down $ -7.02 $5,288.20 $5,281.01 0
03:49 PM $5,288.19 Up $3.18 $5,289.19 $5,285.17 0
03:48 PM $5,285.01 Down $ -0.57 $5,286.37 $5,284.31 0
03:47 PM $5,285.58 Up $3.41 $5,285.68 $5,281.67 0
03:46 PM $5,282.17 Down $ -1.52 $5,285.59 $5,281.33 0
03:45 PM $5,283.69 Up $5.22 $5,283.78 $5,277.58 0
03:44 PM $5,278.47 Up $2.00 $5,281.36 $5,276.54 0
03:43 PM $5,276.47 Up $3.27 $5,276.61 $5,274.01 0
03:42 PM $5,273.20 Up $7.11 $5,274.04 $5,266.88 0
03:41 PM $5,266.09 Up $5.00 $5,266.09 $5,260.69 0
03:40 PM $5,261.09 Up $1.59 $5,262.71 $5,259.10 0
03:39 PM $5,259.50 Down $ -2.18 $5,261.57 $5,259.17 0
03:38 PM $5,261.68 Down $ -3.49 $5,265.19 $5,261.68 0
03:37 PM $5,265.17 Up $1.31 $5,265.28 $5,261.78 0
03:36 PM $5,263.86 Down $ -2.84 $5,266.74 $5,262.99 0
03:35 PM $5,266.70 Up $2.35 $5,267.21 $5,261.55 0
03:34 PM $5,264.35 Down $ -0.08 $5,265.81 $5,263.95 0
03:33 PM $5,264.43 Down $ -0.36 $5,265.47 $5,262.85 0
03:32 PM $5,264.79 Down $ -1.36 $5,266.60 $5,263.45 0
03:31 PM $5,266.15 Up $0.95 $5,266.38 $5,263.76 0
03:30 PM $5,265.20 Up $2.06 $5,265.22 $5,259.73 0
03:29 PM $5,263.14 Down $ -1.02 $5,264.13 $5,262.29 0
03:28 PM $5,264.16 Up $1.59 $5,265.35 $5,262.73 0
03:27 PM $5,262.57 Down $ -2.16 $5,264.07 $5,261.30 0
03:26 PM $5,264.73 Down $ -3.80 $5,268.80 $5,264.73 0
03:25 PM $5,268.53 Up $3.63 $5,268.58 $5,265.51 0
03:24 PM $5,264.90 Up $2.85 $5,264.90 $5,262.58 0
03:23 PM $5,262.05 Up $0.40 $5,262.05 $5,260.61 0
03:22 PM $5,261.65 Down $ -1.36 $5,263.07 $5,259.81 0
03:21 PM $5,263.01 Down $ -2.28 $5,265.26 $5,262.60 0
03:20 PM $5,265.29 Down $ -1.77 $5,267.88 $5,265.20 0
03:19 PM $5,267.06 Up $1.09 $5,267.08 $5,264.05 0
03:18 PM $5,265.97 Down $ -4.65 $5,270.50 $5,265.72 0
03:17 PM $5,270.62 Down $ -2.02 $5,272.63 $5,268.91 0
03:16 PM $5,272.64 Down $ -0.69 $5,274.25 $5,272.63 0
03:15 PM $5,273.33 Down $ -0.42 $5,275.66 $5,273.33 0
03:14 PM $5,273.75 Down $ -2.14 $5,276.30 $5,272.58 0
03:13 PM $5,275.89 Up $0.38 $5,275.89 $5,273.97 0
03:12 PM $5,275.51 Down $ -0.90 $5,276.33 $5,274.66 0
03:11 PM $5,276.41 Down $ -1.78 $5,278.38 $5,276.39 0
03:10 PM $5,278.19 Down $ -0.89 $5,279.60 $5,277.59 0
03:09 PM $5,279.08 Down $ -0.48 $5,280.43 $5,279.08 0
03:08 PM $5,279.56 Up $0.29 $5,279.56 $5,278.42 0
03:07 PM $5,279.27 Down $ -2.05 $5,281.53 $5,279.02 0
03:06 PM $5,281.32 Down $ -4.16 $5,285.85 $5,281.29 0
03:05 PM $5,285.48 Up $0.04 $5,286.86 $5,284.96 0
03:04 PM $5,285.44 Up $2.62 $5,285.72 $5,282.72 0
03:03 PM $5,282.82 Down $ -0.99 $5,283.78 $5,281.34 0
03:02 PM $5,283.81 Down $ -0.70 $5,285.00 $5,282.84 0
03:01 PM $5,284.51 Down $ -2.05 $5,286.69 $5,284.51 0
03:00 PM $5,286.56 Up $2.30 $5,287.17 $5,284.17 0
02:59 PM $5,284.26 Down $ -1.38 $5,285.64 $5,284.26 0
02:58 PM $5,285.64 Up $1.49 $5,286.70 $5,284.07 0
02:57 PM $5,284.15 Down $ -1.74 $5,285.83 $5,284.12 0
02:56 PM $5,285.89 Down $ -2.31 $5,288.27 $5,285.89 0
02:55 PM $5,288.20 Up $3.04 $5,288.20 $5,284.66 0
02:54 PM $5,285.16 Down $ -0.06 $5,285.24 $5,284.56 0
02:53 PM $5,285.22 Up $1.43 $5,285.22 $5,283.44 0
02:52 PM $5,283.79 Up $1.80 $5,284.17 $5,281.65 0
02:51 PM $5,281.99 Down $ -1.64 $5,283.74 $5,281.97 0
02:50 PM $5,283.63 Up $3.62 $5,286.02 $5,280.80 0
02:49 PM $5,280.01 Up $0.02 $5,280.24 $5,279.06 0
02:48 PM $5,279.99 Down $ -0.86 $5,282.57 $5,279.77 0
02:47 PM $5,280.85 Down $ -0.93 $5,281.74 $5,280.52 0
02:46 PM $5,281.78 Up $2.53 $5,281.83 $5,279.93 0
02:45 PM $5,279.25 Up $1.68 $5,279.25 $5,277.59 0
02:44 PM $5,277.57 Down $ -1.66 $5,279.48 $5,277.57 0
02:43 PM $5,279.23 Up $1.09 $5,279.23 $5,278.17 0
02:42 PM $5,278.14 Up $1.33 $5,278.66 $5,276.23 0
02:41 PM $5,276.81 Up $2.04 $5,276.81 $5,273.24 0
02:40 PM $5,274.77 Up $1.88 $5,275.03 $5,272.16 0
02:39 PM $5,272.89 Down $ -0.88 $5,273.87 $5,272.89 0
02:38 PM $5,273.77 Down $ -4.14 $5,277.92 $5,273.63 0
02:37 PM $5,277.91 Up $1.60 $5,278.17 $5,275.58 0
02:36 PM $5,276.31 Up $2.61 $5,276.85 $5,273.57 0
02:35 PM $5,273.70 Down $ -0.41 $5,275.15 $5,273.55 0
02:34 PM $5,274.11 Up $0.12 $5,274.44 $5,273.77 0
02:33 PM $5,273.99 Up $0.30 $5,274.72 $5,273.28 0
02:32 PM $5,273.69 Up $1.86 $5,274.04 $5,271.74 0
02:31 PM $5,271.83 Up $1.42 $5,273.28 $5,270.48 0
02:30 PM $5,270.41 Up $0.36 $5,271.28 $5,269.96 0
02:29 PM $5,270.05 Down $ -0.49 $5,271.10 $5,269.88 0
02:28 PM $5,270.54 Down $ -0.18 $5,271.44 $5,269.65 0
02:27 PM $5,270.72 Up $0.80 $5,271.00 $5,268.01 0
02:26 PM $5,269.92 Up $0.23 $5,271.35 $5,269.81 0
02:25 PM $5,269.69 Up $0.26 $5,271.15 $5,269.26 0
02:24 PM $5,269.43 Down $ -2.18 $5,272.50 $5,269.06 0
02:23 PM $5,271.61 Up $4.30 $5,271.96 $5,267.28 0
02:22 PM $5,267.31 Up $1.70 $5,267.31 $5,263.88 0
02:21 PM $5,265.61 Up $3.71 $5,266.05 $5,261.80 0
02:20 PM $5,261.90 Up $0.44 $5,262.99 $5,261.17 0
02:19 PM $5,261.46 Up $1.87 $5,262.37 $5,259.36 0
02:18 PM $5,259.59 Down $ -0.86 $5,262.35 $5,257.17 0
02:17 PM $5,260.45 Down $ -0.29 $5,260.77 $5,259.19 0
02:16 PM $5,260.74 Up $0.23 $5,261.40 $5,260.53 0
02:15 PM $5,260.51 Up $0.11 $5,261.45 $5,260.17 0
02:14 PM $5,260.40 Up $1.13 $5,260.42 $5,259.14 0
02:13 PM $5,259.27 Up $2.32 $5,259.32 $5,255.32 0
02:12 PM $5,256.95 Up $0.92 $5,258.81 $5,256.45 0
02:11 PM $5,256.03 Up $1.05 $5,256.52 $5,254.97 0
02:10 PM $5,254.98 Down $ -0.56 $5,255.43 $5,254.31 0
02:09 PM $5,255.54 Up $1.98 $5,255.67 $5,253.43 0
02:08 PM $5,253.56 Down $ -5.01 $5,258.70 $5,253.38 0
02:07 PM $5,258.57 Up $1.81 $5,259.02 $5,254.60 0
02:06 PM $5,256.76 Up $2.55 $5,257.54 $5,254.55 0
02:05 PM $5,254.21 Up $3.76 $5,254.21 $5,249.90 0
02:04 PM $5,250.45 Up $4.22 $5,250.54 $5,246.17 0
02:03 PM $5,246.23 Up $5.93 $5,246.69 $5,240.50 0
02:02 PM $5,240.30 Up $1.93 $5,240.30 $5,236.59 0
02:01 PM $5,238.37 Up $2.02 $5,238.49 $5,235.40 0
02:00 PM $5,236.35 Up $0.62 $5,238.30 $5,235.13 0
01:59 PM $5,235.73 Down $ -4.34 $5,240.09 $5,235.73 0
01:58 PM $5,240.07 Up $2.93 $5,240.17 $5,236.74 0
01:57 PM $5,237.14 Down $ -4.23 $5,241.50 $5,237.06 0
01:56 PM $5,241.37 Down $ -1.24 $5,243.98 $5,241.37 0
01:55 PM $5,242.61 Down $ -0.01 $5,243.60 $5,241.74 0
01:54 PM $5,242.62 Up $4.28 $5,242.80 $5,237.71 0
01:53 PM $5,238.34 Up $0.55 $5,238.42 $5,236.88 0
01:52 PM $5,237.79 Up $2.19 $5,237.79 $5,234.97 0
01:51 PM $5,235.60 Down $ -3.41 $5,240.71 $5,235.60 0
01:50 PM $5,239.01 Up $1.71 $5,239.77 $5,237.10 0
01:49 PM $5,237.30 Down $ -3.98 $5,241.25 $5,237.14 0
01:48 PM $5,241.28 Down $ -4.16 $5,245.73 $5,240.72 0
01:47 PM $5,245.44 Up $0.18 $5,246.69 $5,245.11 0
01:46 PM $5,245.26 Up $0.68 $5,246.26 $5,244.28 0
01:45 PM $5,244.58 Down $ -4.29 $5,249.47 $5,244.48 0
01:44 PM $5,248.87 Up $2.55 $5,248.95 $5,246.39 0
01:43 PM $5,246.32 Up $2.05 $5,247.03 $5,244.24 0
01:42 PM $5,244.27 Down $ -3.68 $5,247.61 $5,244.15 0
01:41 PM $5,247.95 Up $0.18 $5,248.20 $5,246.97 0
01:40 PM $5,247.77 Down $ -2.93 $5,252.54 $5,247.23 0
01:39 PM $5,250.70 Down $ -3.32 $5,254.02 $5,250.33 0
01:38 PM $5,254.02 Up $1.86 $5,254.72 $5,252.78 0
01:37 PM $5,252.16 Down $ -2.18 $5,254.99 $5,250.75 0
01:36 PM $5,254.34 Up $6.62 $5,254.43 $5,247.45 0
01:35 PM $5,247.72 Up $2.68 $5,248.06 $5,244.67 0
01:34 PM $5,245.04 Up $3.30 $5,245.36 $5,238.05 0
01:33 PM $5,241.74 Down $ -4.64 $5,246.36 $5,241.62 0
01:32 PM $5,246.38 Up $2.55 $5,246.59 $5,242.03 0
01:31 PM $5,243.83 Up $2.49 $5,247.00 $5,237.80 0
01:30 PM $5,241.34 Down $ -2.10 $5,244.58 $5,240.90 0
01:29 PM $5,243.44 Down $ -2.26 $5,245.61 $5,241.42 0
01:28 PM $5,245.70 Down $ -4.64 $5,250.79 $5,243.18 0
01:27 PM $5,250.34 Down $ -5.50 $5,256.21 $5,249.37 0
01:26 PM $5,255.84 Up $4.76 $5,268.78 $5,252.48 0
01:25 PM $5,251.08 Down $ -0.33 $5,252.55 $5,249.36 0
01:24 PM $5,251.41 Down $ -0.02 $5,254.49 $5,250.55 0
01:23 PM $5,251.43 Down $ -1.86 $5,253.16 $5,249.42 0
01:22 PM $5,253.29 Down $ -0.05 $5,256.47 $5,251.26 0
01:21 PM $5,253.34 Down $ -5.31 $5,257.79 $5,252.76 0
01:20 PM $5,258.65 Down $ -8.31 $5,267.46 $5,258.42 0
01:19 PM $5,266.96 Up $1.56 $5,267.70 $5,265.07 0
01:18 PM $5,265.40 Up $4.42 $5,265.48 $5,259.40 0
01:17 PM $5,260.98 Up $0.83 $5,261.00 $5,257.84 0
01:16 PM $5,260.15 Down $ -2.93 $5,263.13 $5,254.25 0
01:15 PM $5,263.08 Down $ -10.15 $5,273.76 $5,262.20 0
01:14 PM $5,273.23 Down $ -3.44 $5,275.96 $5,270.83 0
01:13 PM $5,276.67 Down $ -2.67 $5,279.22 $5,276.50 0
01:12 PM $5,279.34 Up $4.13 $5,279.38 $5,272.75 0
01:11 PM $5,275.21 Down $ -8.94 $5,284.06 $5,275.21 0
01:10 PM $5,284.15 Down $ -12.31 $5,296.18 $5,284.10 0
01:09 PM $5,296.46 Down $ -3.29 $5,301.98 $5,293.98 0
01:08 PM $5,299.75 Up $9.16 $5,299.76 $5,290.72 0
01:07 PM $5,290.59 Down $ -2.29 $5,292.96 $5,290.58 0
01:06 PM $5,292.88 Down $ -3.15 $5,297.19 $5,292.78 0
01:05 PM $5,296.03 Up $1.35 $5,296.60 $5,294.96 0
01:04 PM $5,294.68 Down $ -1.22 $5,295.39 $5,293.36 0
01:03 PM $5,295.90 Up $0.36 $5,295.99 $5,295.21 0
01:02 PM $5,295.54 Up $0.29 $5,295.83 $5,294.70 0
01:01 PM $5,295.25 Up $0.78 $5,296.12 $5,293.37 0
01:00 PM $5,294.47 Up $2.20 $5,294.89 $5,291.38 0
12:59 PM $5,292.27 Down $ -0.34 $5,293.47 $5,292.27 0
12:58 PM $5,292.61 Down $ -1.63 $5,294.20 $5,292.61 0
12:57 PM $5,294.24 Down $ -0.07 $5,294.49 $5,293.34 0
12:56 PM $5,294.31 Up $0.58 $5,295.87 $5,293.78 0
12:55 PM $5,293.73 Up $0.46 $5,293.73 $5,292.72 0
12:54 PM $5,293.27 Down $ -0.29 $5,293.60 $5,292.53 0
12:53 PM $5,293.56 Up $3.63 $5,293.58 $5,290.11 0
12:52 PM $5,289.93 Up $0.07 $5,289.97 $5,286.48 0
12:51 PM $5,289.86 Down $ -3.47 $5,293.83 $5,289.80 0
12:50 PM $5,293.33 Down $ -1.89 $5,295.39 $5,291.38 0
12:49 PM $5,295.22 Up $2.77 $5,296.55 $5,292.37 0
12:48 PM $5,292.45 Down $ -2.48 $5,295.18 $5,291.93 0
12:47 PM $5,294.93 Down $ -0.99 $5,296.01 $5,294.93 0
12:46 PM $5,295.92 Down $ -0.94 $5,297.00 $5,295.09 0
12:45 PM $5,296.86 Down $ -2.08 $5,299.66 $5,296.86 0
12:44 PM $5,298.94 Up $2.09 $5,299.00 $5,296.98 0
12:43 PM $5,296.85 Down $ -0.67 $5,297.75 $5,296.64 0
12:42 PM $5,297.52 Up $4.15 $5,297.68 $5,293.47 0
12:41 PM $5,293.37 Down $ -2.63 $5,295.84 $5,291.18 0
12:40 PM $5,296.00 Down $ -1.48 $5,297.76 $5,295.97 0
12:39 PM $5,297.48 Down $ -2.25 $5,299.75 $5,297.48 0
12:38 PM $5,299.73 Down $ -0.15 $5,300.25 $5,299.43 0
12:37 PM $5,299.88 Down $ -0.16 $5,300.86 $5,299.31 0
12:36 PM $5,300.04 Down $ -1.15 $5,301.33 $5,300.04 0
12:35 PM $5,301.19 Down $ -0.61 $5,302.53 $5,301.13 0
12:34 PM $5,301.80 Down $ -3.45 $5,305.54 $5,300.85 0
12:33 PM $5,305.25 Down $ -0.97 $5,306.33 $5,304.67 0
12:32 PM $5,306.22 Up $1.21 $5,307.30 $5,304.57 0
12:31 PM $5,305.01 Up $0.00 $5,305.48 $5,302.80 0
12:30 PM $5,305.01 Up $0.30 $5,306.04 $5,302.62 0
12:29 PM $5,304.71 Down $ -2.14 $5,306.48 $5,304.55 0
12:28 PM $5,306.85 Up $0.43 $5,309.61 $5,306.65 0
12:27 PM $5,306.42 Up $0.36 $5,307.32 $5,305.36 0
12:26 PM $5,306.06 Up $0.12 $5,306.73 $5,305.68 0
12:25 PM $5,305.94 Down $ -0.42 $5,306.48 $5,303.26 0
12:24 PM $5,306.36 Up $2.38 $5,306.74 $5,303.79 0
12:23 PM $5,303.98 Up $2.33 $5,304.08 $5,301.35 0
12:22 PM $5,301.65 Up $0.47 $5,303.62 $5,301.09 0
12:21 PM $5,301.18 Up $1.28 $5,302.44 $5,298.90 0
12:20 PM $5,299.90 Up $2.90 $5,300.15 $5,296.91 0
12:19 PM $5,297.00 Up $2.08 $5,297.00 $5,293.85 0
12:18 PM $5,294.92 Down $ -0.40 $5,295.59 $5,294.28 0
12:17 PM $5,295.32 Up $1.04 $5,295.32 $5,293.74 0
12:16 PM $5,294.28 Down $ -2.62 $5,299.19 $5,294.02 0
12:15 PM $5,296.90 Down $ -0.92 $5,298.27 $5,296.02 0
12:14 PM $5,297.82 Up $0.88 $5,298.19 $5,296.58 0
12:13 PM $5,296.94 Up $0.68 $5,297.33 $5,295.68 0
12:12 PM $5,296.26 Up $2.46 $5,296.26 $5,293.77 0
12:11 PM $5,293.80 Up $2.90 $5,294.25 $5,290.16 0
12:10 PM $5,290.90 Down $ -0.54 $5,294.50 $5,290.86 0
12:09 PM $5,291.44 Down $ -2.60 $5,294.22 $5,288.85 0
12:08 PM $5,294.04 Up $0.66 $5,294.24 $5,292.51 0
12:07 PM $5,293.38 Down $ -0.13 $5,295.16 $5,292.45 0
12:06 PM $5,293.51 Up $5.88 $5,293.51 $5,287.45 0
12:05 PM $5,287.63 Down $ -3.66 $5,291.19 $5,286.77 0
12:04 PM $5,291.29 Up $3.26 $5,295.98 $5,288.95 0
12:03 PM $5,288.03 Down $ -8.27 $5,296.56 $5,287.41 0
12:02 PM $5,296.30 Up $1.42 $5,297.64 $5,294.44 0
12:01 PM $5,294.88 Up $2.34 $5,297.00 $5,290.53 0
12:00 PM $5,292.54 Up $14.40 $5,292.54 $5,278.17 0
11:59 AM $5,278.14 Up $11.96 $5,280.37 $5,266.72 0
11:58 AM $5,266.18 Up $3.60 $5,271.89 $5,261.46 0
11:57 AM $5,262.58 Up $0.00 $5,263.06 $5,261.35 0
11:56 AM $5,262.58 Down $ -0.21 $5,263.67 $5,261.32 0
11:55 AM $5,262.79 Up $0.28 $5,263.02 $5,261.23 0
11:54 AM $5,262.51 Up $1.18 $5,262.61 $5,260.62 0
11:53 AM $5,261.33 Down $ -0.74 $5,263.18 $5,261.22 0
11:52 AM $5,262.07 Down $ -0.58 $5,264.90 $5,262.06 0
11:51 AM $5,262.65 Up $3.51 $5,262.65 $5,259.05 0
11:50 AM $5,259.14 Up $3.14 $5,259.14 $5,255.50 0
11:49 AM $5,256.00 Up $1.23 $5,256.51 $5,255.02 0
11:48 AM $5,254.77 Down $ -1.28 $5,256.16 $5,254.74 0
11:47 AM $5,256.05 Down $ -1.01 $5,257.58 $5,256.05 0
11:46 AM $5,257.06 Down $ -0.51 $5,257.60 $5,255.39 0
11:45 AM $5,257.57 Up $2.62 $5,257.68 $5,254.26 0
11:44 AM $5,254.95 Down $ -1.61 $5,256.53 $5,254.46 0
11:43 AM $5,256.56 Down $ -1.14 $5,257.68 $5,255.81 0
11:42 AM $5,257.70 Down $ -2.67 $5,260.66 $5,257.70 0
11:41 AM $5,260.37 Down $ -0.98 $5,261.85 $5,260.29 0
11:40 AM $5,261.35 Down $ -1.38 $5,264.28 $5,261.35 0
11:39 AM $5,262.73 Down $ -1.97 $5,264.67 $5,262.60 0
11:38 AM $5,264.70 Up $0.47 $5,265.06 $5,263.81 0
11:37 AM $5,264.23 Up $0.79 $5,264.23 $5,262.12 0
11:36 AM $5,263.44 Down $ -2.24 $5,265.83 $5,262.95 0
11:35 AM $5,265.68 Down $ -2.28 $5,268.51 $5,265.68 0
11:34 AM $5,267.96 Up $1.92 $5,267.96 $5,266.63 0
11:33 AM $5,266.04 Up $0.58 $5,266.07 $5,264.54 0
11:32 AM $5,265.46 Up $0.13 $5,265.46 $5,263.98 0
11:31 AM $5,265.33 Up $1.49 $5,266.40 $5,263.24 0
11:30 AM $5,263.84 Down $ -2.47 $5,266.53 $5,263.65 0
11:29 AM $5,266.31 Down $ -2.26 $5,268.71 $5,266.18 0
11:28 AM $5,268.57 Down $ -0.52 $5,269.99 $5,268.23 0
11:27 AM $5,269.09 Down $ -2.14 $5,271.60 $5,269.09 0
11:26 AM $5,271.23 Up $0.12 $5,271.31 $5,270.53 0
11:25 AM $5,271.11 Down $ -1.89 $5,273.01 $5,271.11 0
11:24 AM $5,273.00 Up $0.50 $5,273.63 $5,272.42 0
11:23 AM $5,272.50 Down $ -1.19 $5,274.09 $5,272.37 0
11:22 AM $5,273.69 Up $3.13 $5,273.72 $5,270.45 0
11:21 AM $5,270.56 Up $2.13 $5,270.56 $5,267.54 0
11:20 AM $5,268.43 Down $ -2.55 $5,271.79 $5,268.43 0
11:19 AM $5,270.98 Down $ -0.74 $5,271.71 $5,270.38 0
11:18 AM $5,271.72 Down $ -0.32 $5,272.36 $5,271.04 0
11:17 AM $5,272.04 Up $0.98 $5,272.84 $5,271.11 0
11:16 AM $5,271.06 Down $ -0.33 $5,272.06 $5,271.02 0
11:15 AM $5,271.39 Down $ -0.24 $5,273.02 $5,271.24 0
11:14 AM $5,271.63 Up $0.30 $5,271.63 $5,270.33 0
11:13 AM $5,271.33 Up $0.70 $5,271.74 $5,270.65 0
11:12 AM $5,270.63 Down $ -0.10 $5,271.83 $5,270.35 0
11:11 AM $5,270.73 Up $0.68 $5,271.43 $5,269.63 0
11:10 AM $5,270.05 Up $0.82 $5,270.63 $5,269.26 0
11:09 AM $5,269.23 Up $0.46 $5,269.47 $5,268.04 0
11:08 AM $5,268.77 Up $0.81 $5,268.77 $5,267.76 0
11:07 AM $5,267.96 Down $ -0.74 $5,268.92 $5,267.75 0
11:06 AM $5,268.70 Up $0.42 $5,269.06 $5,267.61 0
11:05 AM $5,268.28 Up $1.23 $5,268.50 $5,266.53 0
11:04 AM $5,267.05 Up $1.84 $5,268.32 $5,264.85 0
11:03 AM $5,265.21 Up $1.02 $5,265.85 $5,264.20 0
11:02 AM $5,264.19 Down $ -0.87 $5,265.24 $5,263.22 0
11:01 AM $5,265.06 Up $0.87 $5,265.06 $5,263.63 0
11:00 AM $5,264.19 Up $1.29 $5,264.46 $5,262.58 0
10:59 AM $5,262.90 Up $1.58 $5,264.00 $5,261.41 0
10:58 AM $5,261.32 Down $ -3.26 $5,264.61 $5,260.98 0
10:57 AM $5,264.58 Up $6.32 $5,264.84 $5,258.29 0
10:56 AM $5,258.26 Up $0.80 $5,258.30 $5,257.15 0
10:55 AM $5,257.46 Up $0.42 $5,257.64 $5,256.08 0
10:54 AM $5,257.04 Up $1.19 $5,257.20 $5,255.37 0
10:53 AM $5,255.85 Up $3.80 $5,256.32 $5,252.23 0
10:52 AM $5,252.05 Up $0.39 $5,252.05 $5,250.39 0
10:51 AM $5,251.66 Down $ -3.36 $5,255.04 $5,251.61 0
10:50 AM $5,255.02 Down $ -0.70 $5,256.23 $5,254.93 0
10:49 AM $5,255.72 Down $ -3.02 $5,258.85 $5,255.72 0
10:48 AM $5,258.74 Down $ -0.10 $5,259.75 $5,257.99 0
10:47 AM $5,258.84 Down $ -0.79 $5,259.64 $5,258.08 0
10:46 AM $5,259.63 Up $4.07 $5,260.01 $5,255.43 0
10:45 AM $5,255.56 Up $0.20 $5,256.37 $5,253.79 0
10:44 AM $5,255.36 Up $1.56 $5,255.36 $5,253.38 0
10:43 AM $5,253.80 Up $0.06 $5,253.80 $5,252.71 0
10:42 AM $5,253.74 Down $ -0.49 $5,254.12 $5,251.91 0
10:41 AM $5,254.23 Up $0.14 $5,255.13 $5,253.75 0
10:40 AM $5,254.09 Up $0.77 $5,254.84 $5,253.35 0
10:39 AM $5,253.32 Up $3.80 $5,253.45 $5,250.20 0
10:38 AM $5,249.52 Up $0.27 $5,249.82 $5,247.84 0
10:37 AM $5,249.25 Up $3.74 $5,249.25 $5,245.52 0
10:36 AM $5,245.51 Down $ -0.02 $5,247.42 $5,245.51 0
10:35 AM $5,245.53 Down $ -1.01 $5,247.10 $5,245.08 0
10:34 AM $5,246.54 Up $1.05 $5,246.54 $5,244.26 0
10:33 AM $5,245.49 Up $1.19 $5,245.68 $5,242.82 0
10:32 AM $5,244.30 Up $1.18 $5,244.30 $5,241.92 0
10:31 AM $5,243.12 Up $1.50 $5,243.71 $5,239.84 0
10:30 AM $5,241.62 Down $ -4.94 $5,246.53 $5,241.62 0
10:29 AM $5,246.56 Up $3.56 $5,246.56 $5,242.59 0
10:28 AM $5,243.00 Down $ -0.57 $5,243.53 $5,241.99 0
10:27 AM $5,243.57 Down $ -2.45 $5,245.95 $5,242.82 0
10:26 AM $5,246.02 Down $ -1.33 $5,247.87 $5,244.88 0
10:25 AM $5,247.35 Down $ -1.98 $5,249.46 $5,246.94 0
10:24 AM $5,249.33 Up $1.38 $5,249.66 $5,247.74 0
10:23 AM $5,247.95 Down $ -0.46 $5,249.34 $5,247.68 0
10:22 AM $5,248.41 Down $ -0.45 $5,250.27 $5,247.51 0
10:21 AM $5,248.86 Up $4.32 $5,248.86 $5,244.88 0
10:20 AM $5,244.54 Up $1.36 $5,244.87 $5,243.08 0
10:19 AM $5,243.18 Up $1.22 $5,244.42 $5,241.84 0
10:18 AM $5,241.96 Up $0.87 $5,242.02 $5,239.61 0
10:17 AM $5,241.09 Up $2.07 $5,241.09 $5,237.91 0
10:16 AM $5,239.02 Down $ -0.99 $5,241.39 $5,239.02 0
10:15 AM $5,240.01 Down $ -4.49 $5,244.56 $5,239.58 0
10:14 AM $5,244.50 Up $0.82 $5,244.80 $5,243.35 0
10:13 AM $5,243.68 Down $ -1.27 $5,244.74 $5,243.33 0
10:12 AM $5,244.95 Down $ -4.00 $5,249.42 $5,244.92 0
10:11 AM $5,248.95 Down $ -1.21 $5,250.29 $5,248.57 0
10:10 AM $5,250.16 Up $3.63 $5,250.24 $5,246.60 0
10:09 AM $5,246.53 Up $3.55 $5,246.84 $5,243.05 0
10:08 AM $5,242.98 Up $0.42 $5,243.60 $5,242.13 0
10:07 AM $5,242.56 Down $ -0.31 $5,243.83 $5,242.33 0
10:06 AM $5,242.87 Up $7.19 $5,242.87 $5,235.59 0
10:05 AM $5,235.68 Down $ -3.56 $5,240.41 $5,235.68 0
10:04 AM $5,239.24 Up $1.20 $5,239.64 $5,237.59 0
10:03 AM $5,238.04 Up $0.84 $5,238.40 $5,236.43 0
10:02 AM $5,237.20 Down $ -0.02 $5,238.30 $5,236.30 0
10:01 AM $5,237.22 Down $ -0.59 $5,238.15 $5,235.72 0
10:00 AM $5,237.81 Up $1.75 $5,238.10 $5,235.39 0
09:59 AM $5,236.06 Up $2.98 $5,236.18 $5,233.18 0
09:58 AM $5,233.08 Up $2.42 $5,233.08 $5,230.76 0
09:57 AM $5,230.66 Up $0.67 $5,230.66 $5,228.35 0
09:56 AM $5,229.99 Up $2.70 $5,230.04 $5,227.12 0
09:55 AM $5,227.29 Down $ -2.51 $5,230.05 $5,226.95 0
09:54 AM $5,229.80 Up $1.25 $5,229.90 $5,227.38 0
09:53 AM $5,228.55 Up $2.62 $5,228.55 $5,225.12 0
09:52 AM $5,225.93 Down $ -2.91 $5,228.84 $5,225.93 0
09:51 AM $5,228.84 Down $ -2.85 $5,231.69 $5,228.44 0
09:50 AM $5,231.69 Down $ -3.71 $5,234.86 $5,230.89 0
09:49 AM $5,235.40 Down $ -0.58 $5,236.81 $5,234.27 0
09:48 AM $5,235.98 Up $0.81 $5,235.98 $5,233.73 0
09:47 AM $5,235.17 Down $ -2.13 $5,237.47 $5,234.31 0
09:46 AM $5,237.30 Up $0.06 $5,239.24 $5,235.95 0
09:45 AM $5,237.24 Up $6.83 $5,237.24 $5,231.63 0
09:44 AM $5,230.41 Up $1.70 $5,230.83 $5,228.92 0
09:43 AM $5,228.71 Up $3.11 $5,228.94 $5,225.30 0
09:42 AM $5,225.60 Down $ -0.19 $5,227.83 $5,224.67 0
09:41 AM $5,225.79 Up $4.25 $5,226.48 $5,221.77 0
09:40 AM $5,221.54 Up $1.08 $5,222.76 $5,220.15 0
09:39 AM $5,220.46 Up $4.19 $5,220.46 $5,213.30 0
09:38 AM $5,216.27 Up $0.12 $5,218.64 $5,216.27 0
09:37 AM $5,216.15 Up $3.44 $5,216.15 $5,211.09 0
09:36 AM $5,212.71 Up $0.70 $5,213.16 $5,209.59 0
09:35 AM $5,212.01 Up $1.76 $5,212.43 $5,208.05 0
09:34 AM $5,210.25 Down $ -2.57 $5,212.90 $5,209.62 0
09:33 AM $5,212.82 Down $ -2.77 $5,215.62 $5,209.84 0
09:32 AM $5,215.59 Up $1.29 $5,218.46 $5,213.71 0
09:31 AM $5,214.30 Up $5.10 $5,215.63 $5,209.06 0
09:30 AM $5,209.20 Up $51.00 $5,215.47 $5,207.67 0
Previous close $5,158.20

One month history

Date Closing Opening High Low Volume
22-04-2025 $5,287.76 $5,292.22 $5,301.98 $5,234.97 0
21-04-2025 $5,158.20 $5,128.64 $5,164.38 $5,101.63 0
17-04-2025 $5,282.70 $5,316.50 $5,328.31 $5,274.28 0
16-04-2025 $5,275.70 $5,325.52 $5,334.19 $5,220.79 0
15-04-2025 $5,396.63 $5,408.01 $5,416.18 $5,386.47 0
14-04-2025 $5,405.97 $5,372.36 $5,443.70 $5,372.36 0
11-04-2025 $5,363.36 $5,335.48 $5,381.46 $5,307.66 0
10-04-2025 $5,268.05 $5,213.36 $5,313.26 $5,148.30 0
09-04-2025 $5,456.90 $5,029.87 $5,481.34 $5,000.78 0
08-04-2025 $4,982.77 $5,090.22 $5,107.21 $4,910.42 0
07-04-2025 $5,062.25 $4,975.94 $5,120.57 $4,975.89 0
04-04-2025 $5,074.08 $5,139.08 $5,174.93 $5,069.90 0
03-04-2025 $5,396.52 $5,454.84 $5,463.69 $5,390.83 0
02-04-2025 $5,670.97 $5,678.29 $5,695.31 $5,632.14 0
01-04-2025 $5,633.07 $5,628.92 $5,636.72 $5,583.22 0
31-03-2025 $5,611.85 $5,554.16 $5,627.56 $5,549.10 0
28-03-2025 $5,580.94 $5,586.71 $5,591.25 $5,572.56 0
27-03-2025 $5,693.31 $5,689.22 $5,722.31 $5,686.99 0
26-03-2025 $5,712.20 $5,716.43 $5,724.16 $5,694.41 0
25-03-2025 $5,776.65 $5,772.03 $5,778.42 $5,760.42 0
24-03-2025 $5,767.57 $5,754.18 $5,775.14 $5,743.69 0
21-03-2025 $5,667.56 $5,658.78 $5,670.84 $5,637.59 0
20-03-2025 $5,662.89 $5,664.34 $5,677.39 $5,643.84 0
19-03-2025 $5,675.29 $5,655.69 $5,715.22 $5,634.09 0
18-03-2025 $5,614.66 $5,614.76 $5,627.69 $5,601.15 0
17-03-2025 $5,675.12 $5,651.98 $5,703.52 $5,646.64 0
14-03-2025 $5,638.94 $5,626.99 $5,645.27 $5,609.68 0
13-03-2025 $5,521.52 $5,532.72 $5,553.10 $5,504.65 0
12-03-2025 $5,599.30 $5,599.73 $5,626.91 $5,586.68 0
11-03-2025 $5,572.07 $5,551.06 $5,636.30 $5,528.41 0
Graphs are not available, please refer to the detailed table
Back to top