Print

S&P 500 Index

Find a quote

S&P 500 Index

2,985.03 Up 8.42 (0.28 %)

Delayed : 2019/07/22 17:09:58

  • Previous close $2,976.61
  • Opening $2,981.93
  • Price Ask $2,960.65
  • Price Bid $2,960.65
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,990.71
  • Today Low $2,976.65
  • 52 Weeks High $3,017.80
  • 52 Weeks Low $2,346.58
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,985.06 Up $0.17 $2,985.11 $2,985.03 0
03:59 PM $2,984.89 Down $ -0.09 $2,985.43 $2,984.89 0
03:58 PM $2,984.98 Up $0.17 $2,984.98 $2,984.46 0
03:57 PM $2,984.81 Up $0.25 $2,984.84 $2,984.08 0
03:56 PM $2,984.56 Down $ -0.48 $2,985.07 $2,984.56 0
03:55 PM $2,985.04 Up $0.47 $2,985.19 $2,984.29 0
03:54 PM $2,984.57 Up $0.59 $2,985.11 $2,984.00 0
03:53 PM $2,983.98 Up $0.62 $2,983.98 $2,983.18 0
03:52 PM $2,983.36 Up $0.01 $2,983.52 $2,983.21 0
03:51 PM $2,983.35 Down $ -0.33 $2,983.69 $2,983.24 0
03:50 PM $2,983.68 Down $ -0.55 $2,984.54 $2,983.68 0
03:49 PM $2,984.23 Up $0.51 $2,984.49 $2,983.66 0
03:48 PM $2,983.72 Down $ -0.24 $2,984.11 $2,983.28 0
03:47 PM $2,983.96 Up $0.25 $2,983.98 $2,983.56 0
03:46 PM $2,983.71 Up $0.18 $2,983.74 $2,983.43 0
03:45 PM $2,983.53 Up $0.00 $2,983.75 $2,983.42 0
03:44 PM $2,983.53 Down $ -0.19 $2,983.73 $2,983.49 0
03:43 PM $2,983.72 Up $0.66 $2,983.81 $2,983.06 0
03:42 PM $2,983.06 Up $0.01 $2,983.88 $2,982.96 0
03:41 PM $2,983.05 Up $0.38 $2,983.08 $2,982.50 0
03:40 PM $2,982.67 Down $ -0.15 $2,982.80 $2,982.60 0
03:39 PM $2,982.82 Up $0.19 $2,982.85 $2,982.58 0
03:38 PM $2,982.63 Down $ -0.27 $2,982.93 $2,982.57 0
03:37 PM $2,982.90 Up $0.02 $2,983.15 $2,982.84 0
03:36 PM $2,982.88 Down $ -0.43 $2,983.35 $2,982.84 0
03:35 PM $2,983.31 Up $0.05 $2,983.85 $2,983.05 0
03:34 PM $2,983.26 Down $ -0.99 $2,984.26 $2,983.18 0
03:33 PM $2,984.25 Up $0.56 $2,984.42 $2,983.69 0
03:32 PM $2,983.69 Down $ -0.09 $2,984.09 $2,983.26 0
03:31 PM $2,983.78 Down $ -1.87 $2,985.62 $2,983.78 0
03:30 PM $2,985.65 Down $ -0.40 $2,986.08 $2,985.46 0
03:29 PM $2,986.05 Down $ -0.16 $2,986.20 $2,985.87 0
03:28 PM $2,986.21 Up $0.64 $2,986.24 $2,985.48 0
03:27 PM $2,985.57 Up $0.23 $2,985.63 $2,985.32 0
03:26 PM $2,985.34 Down $ -0.04 $2,985.68 $2,984.99 0
03:25 PM $2,985.38 Up $0.32 $2,985.70 $2,985.00 0
03:24 PM $2,985.06 Up $0.62 $2,985.07 $2,984.43 0
03:23 PM $2,984.44 Down $ -0.62 $2,985.01 $2,984.44 0
03:22 PM $2,985.06 Down $ -1.31 $2,986.25 $2,985.06 0
03:21 PM $2,986.37 Down $ -0.94 $2,987.30 $2,986.37 0
03:20 PM $2,987.31 Up $0.26 $2,987.38 $2,987.10 0
03:19 PM $2,987.05 Up $0.19 $2,987.06 $2,986.75 0
03:18 PM $2,986.86 Down $ -0.88 $2,987.70 $2,986.82 0
03:17 PM $2,987.74 Down $ -0.25 $2,988.16 $2,987.74 0
03:16 PM $2,987.99 Up $0.70 $2,987.99 $2,987.30 0
03:15 PM $2,987.29 Up $0.43 $2,987.44 $2,986.79 0
03:14 PM $2,986.86 Down $ -0.07 $2,987.00 $2,986.81 0
03:13 PM $2,986.93 Down $ -0.11 $2,987.04 $2,986.74 0
03:12 PM $2,987.04 Down $ -0.47 $2,987.48 $2,986.97 0
03:11 PM $2,987.51 Down $ -0.20 $2,987.79 $2,987.51 0
03:10 PM $2,987.71 Down $ -0.24 $2,987.95 $2,987.66 0
03:09 PM $2,987.95 Down $ -0.16 $2,988.12 $2,987.90 0
03:08 PM $2,988.11 Down $ -0.32 $2,988.43 $2,988.08 0
03:07 PM $2,988.43 Down $ -0.36 $2,988.84 $2,988.40 0
03:06 PM $2,988.79 Down $ -0.92 $2,989.69 $2,988.79 0
03:05 PM $2,989.71 Up $0.45 $2,990.04 $2,989.24 0
03:04 PM $2,989.26 Down $ -1.30 $2,990.71 $2,989.20 0
03:03 PM $2,990.56 Up $2.31 $2,990.56 $2,988.19 0
03:02 PM $2,988.25 Up $1.37 $2,988.37 $2,986.78 0
03:01 PM $2,986.88 Up $0.67 $2,986.92 $2,986.22 0
03:00 PM $2,986.21 Up $0.57 $2,986.21 $2,985.54 0
02:59 PM $2,985.64 Up $0.28 $2,985.81 $2,985.14 0
02:58 PM $2,985.36 Down $ -0.05 $2,985.43 $2,985.19 0
02:57 PM $2,985.41 Up $0.09 $2,985.44 $2,985.25 0
02:56 PM $2,985.32 Up $0.01 $2,985.37 $2,985.12 0
02:55 PM $2,985.31 Up $0.28 $2,985.37 $2,985.07 0
02:54 PM $2,985.03 Up $0.19 $2,985.04 $2,984.75 0
02:53 PM $2,984.84 Down $ -0.12 $2,985.07 $2,984.77 0
02:52 PM $2,984.96 Up $0.05 $2,984.98 $2,984.84 0
02:51 PM $2,984.91 Down $ -0.24 $2,985.14 $2,984.83 0
02:50 PM $2,985.15 Up $0.85 $2,985.16 $2,984.39 0
02:49 PM $2,984.30 Up $0.05 $2,984.30 $2,984.00 0
02:48 PM $2,984.25 Up $0.58 $2,984.31 $2,983.66 0
02:47 PM $2,983.67 Down $ -0.06 $2,983.90 $2,983.67 0
02:46 PM $2,983.73 Up $0.09 $2,983.78 $2,983.66 0
02:45 PM $2,983.64 Down $ -0.02 $2,983.68 $2,983.48 0
02:44 PM $2,983.66 Down $ -0.18 $2,983.87 $2,983.65 0
02:43 PM $2,983.84 Up $0.01 $2,984.02 $2,983.84 0
02:42 PM $2,983.83 Down $ -0.02 $2,983.87 $2,983.63 0
02:41 PM $2,983.85 Down $ -0.20 $2,984.05 $2,983.85 0
02:40 PM $2,984.05 Up $0.14 $2,984.06 $2,983.85 0
02:39 PM $2,983.91 Down $ -0.05 $2,984.01 $2,983.85 0
02:38 PM $2,983.96 Down $ -0.12 $2,984.19 $2,983.93 0
02:37 PM $2,984.08 Down $ -0.70 $2,984.90 $2,984.08 0
02:36 PM $2,984.78 Down $ -0.22 $2,985.17 $2,984.67 0
02:35 PM $2,985.00 Down $ -0.43 $2,985.43 $2,984.88 0
02:34 PM $2,985.43 Up $0.75 $2,985.61 $2,984.75 0
02:33 PM $2,984.68 Down $ -0.07 $2,984.77 $2,984.29 0
02:32 PM $2,984.75 Down $ -0.34 $2,985.08 $2,984.75 0
02:31 PM $2,985.09 Up $0.30 $2,985.16 $2,984.79 0
02:30 PM $2,984.79 Down $ -0.08 $2,984.87 $2,984.78 0
02:29 PM $2,984.87 Up $0.06 $2,985.12 $2,984.82 0
02:28 PM $2,984.81 Down $ -0.25 $2,985.05 $2,984.79 0
02:27 PM $2,985.06 Down $ -0.09 $2,985.17 $2,985.04 0
02:26 PM $2,985.15 Down $ -0.11 $2,985.35 $2,985.15 0
02:25 PM $2,985.26 Down $ -0.36 $2,985.63 $2,985.25 0
02:24 PM $2,985.62 Down $ -0.01 $2,985.71 $2,985.57 0
02:23 PM $2,985.63 Up $0.02 $2,985.74 $2,985.55 0
02:22 PM $2,985.61 Up $0.16 $2,985.65 $2,985.39 0
02:21 PM $2,985.45 Up $0.02 $2,985.59 $2,985.40 0
02:20 PM $2,985.43 Down $ -0.22 $2,985.64 $2,985.35 0
02:19 PM $2,985.65 Down $ -0.48 $2,986.14 $2,985.65 0
02:18 PM $2,986.13 Down $ -0.08 $2,986.33 $2,986.13 0
02:17 PM $2,986.21 Down $ -0.23 $2,986.46 $2,986.17 0
02:16 PM $2,986.44 Up $0.41 $2,986.50 $2,986.04 0
02:15 PM $2,986.03 Up $0.06 $2,986.05 $2,985.59 0
02:14 PM $2,985.97 Down $ -0.22 $2,986.19 $2,985.96 0
02:13 PM $2,986.19 Up $0.03 $2,986.46 $2,986.14 0
02:12 PM $2,986.16 Up $0.64 $2,986.21 $2,985.51 0
02:11 PM $2,985.52 Up $0.17 $2,985.52 $2,984.96 0
02:10 PM $2,985.35 Down $ -0.39 $2,985.84 $2,985.33 0
02:09 PM $2,985.74 Down $ -0.62 $2,986.39 $2,985.72 0
02:08 PM $2,986.36 Down $ -0.22 $2,986.72 $2,986.33 0
02:07 PM $2,986.58 Down $ -0.19 $2,986.84 $2,986.58 0
02:06 PM $2,986.77 Down $ -0.08 $2,986.98 $2,986.76 0
02:05 PM $2,986.85 Up $0.29 $2,987.03 $2,986.46 0
02:04 PM $2,986.56 Up $0.00 $2,986.56 $2,986.36 0
02:03 PM $2,986.56 Up $0.18 $2,986.67 $2,986.37 0
02:02 PM $2,986.38 Down $ -0.21 $2,986.60 $2,986.32 0
02:01 PM $2,986.59 Down $ -0.02 $2,986.85 $2,986.56 0
02:00 PM $2,986.61 Up $0.15 $2,986.66 $2,986.44 0
01:59 PM $2,986.46 Up $0.09 $2,986.64 $2,986.37 0
01:58 PM $2,986.37 Down $ -0.15 $2,986.59 $2,986.36 0
01:57 PM $2,986.52 Up $0.22 $2,986.60 $2,986.31 0
01:56 PM $2,986.30 Up $0.09 $2,986.30 $2,986.08 0
01:55 PM $2,986.21 Up $0.39 $2,986.31 $2,985.81 0
01:54 PM $2,985.82 Down $ -0.04 $2,986.15 $2,985.78 0
01:53 PM $2,985.86 Up $0.14 $2,985.88 $2,985.67 0
01:52 PM $2,985.72 Up $0.03 $2,985.89 $2,985.66 0
01:51 PM $2,985.69 Down $ -0.21 $2,985.99 $2,985.69 0
01:50 PM $2,985.90 Up $0.08 $2,986.27 $2,985.72 0
01:49 PM $2,985.82 Down $ -0.22 $2,986.13 $2,985.82 0
01:48 PM $2,986.04 Up $0.03 $2,986.04 $2,985.78 0
01:47 PM $2,986.01 Down $ -0.48 $2,986.52 $2,986.01 0
01:46 PM $2,986.49 Up $0.01 $2,986.79 $2,986.49 0
01:45 PM $2,986.48 Up $0.29 $2,986.48 $2,986.15 0
01:44 PM $2,986.19 Up $0.09 $2,986.30 $2,986.08 0
01:43 PM $2,986.10 Up $0.12 $2,986.15 $2,985.92 0
01:42 PM $2,985.98 Up $0.35 $2,985.98 $2,985.61 0
01:41 PM $2,985.63 Down $ -0.14 $2,985.78 $2,985.48 0
01:40 PM $2,985.77 Up $0.16 $2,985.91 $2,985.61 0
01:39 PM $2,985.61 Up $0.22 $2,985.70 $2,985.38 0
01:38 PM $2,985.39 Up $0.35 $2,985.41 $2,985.02 0
01:37 PM $2,985.04 Down $ -0.22 $2,985.26 $2,984.95 0
01:36 PM $2,985.26 Up $0.20 $2,985.28 $2,985.06 0
01:35 PM $2,985.06 Up $0.04 $2,985.09 $2,984.92 0
01:34 PM $2,985.02 Down $ -0.20 $2,985.23 $2,984.84 0
01:33 PM $2,985.22 Down $ -0.22 $2,985.44 $2,985.21 0
01:32 PM $2,985.44 Up $0.18 $2,985.45 $2,985.23 0
01:31 PM $2,985.26 Up $0.54 $2,985.27 $2,984.76 0
01:30 PM $2,984.72 Up $0.29 $2,984.79 $2,984.33 0
01:29 PM $2,984.43 Up $0.11 $2,984.45 $2,984.16 0
01:28 PM $2,984.32 Down $ -0.64 $2,984.96 $2,984.26 0
01:27 PM $2,984.96 Down $ -0.14 $2,985.09 $2,984.91 0
01:26 PM $2,985.10 Up $0.00 $2,985.21 $2,985.10 0
01:25 PM $2,985.10 Up $0.60 $2,985.13 $2,984.45 0
01:24 PM $2,984.50 Up $0.02 $2,984.63 $2,984.42 0
01:23 PM $2,984.48 Down $ -0.28 $2,984.84 $2,984.42 0
01:22 PM $2,984.76 Down $ -0.34 $2,985.15 $2,984.76 0
01:21 PM $2,985.10 Up $0.23 $2,985.14 $2,984.89 0
01:20 PM $2,984.87 Down $ -0.16 $2,985.06 $2,984.49 0
01:19 PM $2,985.03 Down $ -0.03 $2,985.06 $2,984.93 0
01:18 PM $2,985.06 Down $ -0.15 $2,985.21 $2,985.04 0
01:17 PM $2,985.21 Up $0.05 $2,985.27 $2,985.06 0
01:16 PM $2,985.16 Up $0.05 $2,985.21 $2,984.91 0
01:15 PM $2,985.11 Down $ -0.02 $2,985.26 $2,985.10 0
01:14 PM $2,985.13 Up $0.01 $2,985.24 $2,985.00 0
01:13 PM $2,985.12 Up $0.36 $2,985.14 $2,984.78 0
01:12 PM $2,984.76 Down $ -0.03 $2,984.86 $2,984.62 0
01:11 PM $2,984.79 Up $0.45 $2,984.89 $2,984.34 0
01:10 PM $2,984.34 Up $0.00 $2,984.66 $2,984.26 0
01:09 PM $2,984.34 Down $ -0.11 $2,984.39 $2,984.26 0
01:08 PM $2,984.45 Up $0.11 $2,984.47 $2,984.30 0
01:07 PM $2,984.34 Up $0.20 $2,984.46 $2,984.13 0
01:06 PM $2,984.14 Down $ -0.07 $2,984.41 $2,984.12 0
01:05 PM $2,984.21 Up $0.11 $2,984.39 $2,984.05 0
01:04 PM $2,984.10 Down $ -0.11 $2,984.32 $2,984.10 0
01:03 PM $2,984.21 Down $ -0.54 $2,984.72 $2,983.87 0
01:02 PM $2,984.75 Down $ -0.54 $2,985.30 $2,984.74 0
01:01 PM $2,985.29 Down $ -0.39 $2,985.66 $2,985.24 0
01:00 PM $2,985.68 Down $ -0.24 $2,986.31 $2,985.68 0
12:59 PM $2,985.92 Down $ -0.57 $2,986.54 $2,985.79 0
12:58 PM $2,986.49 Up $1.87 $2,986.50 $2,984.59 0
12:57 PM $2,984.62 Down $ -0.34 $2,984.99 $2,984.50 0
12:56 PM $2,984.96 Up $0.36 $2,985.10 $2,984.61 0
12:55 PM $2,984.60 Down $ -0.38 $2,985.05 $2,984.53 0
12:54 PM $2,984.98 Up $0.03 $2,985.08 $2,984.95 0
12:53 PM $2,984.95 Up $0.08 $2,984.98 $2,984.73 0
12:52 PM $2,984.87 Up $0.11 $2,984.96 $2,984.72 0
12:51 PM $2,984.76 Up $0.27 $2,984.79 $2,984.24 0
12:50 PM $2,984.49 Down $ -0.02 $2,984.79 $2,984.46 0
12:49 PM $2,984.51 Up $0.24 $2,984.56 $2,984.29 0
12:48 PM $2,984.27 Down $ -0.25 $2,984.46 $2,984.26 0
12:47 PM $2,984.52 Down $ -0.31 $2,984.84 $2,984.50 0
12:46 PM $2,984.83 Up $0.19 $2,984.99 $2,984.64 0
12:45 PM $2,984.64 Down $ -0.06 $2,984.77 $2,984.53 0
12:44 PM $2,984.70 Up $0.41 $2,984.82 $2,984.24 0
12:43 PM $2,984.29 Up $0.64 $2,984.31 $2,983.63 0
12:42 PM $2,983.65 Down $ -0.06 $2,983.73 $2,983.58 0
12:41 PM $2,983.71 Up $0.04 $2,983.95 $2,983.59 0
12:40 PM $2,983.67 Up $0.04 $2,983.69 $2,983.13 0
12:39 PM $2,983.63 Down $ -0.86 $2,984.60 $2,983.63 0
12:38 PM $2,984.49 Up $0.53 $2,984.53 $2,983.74 0
12:37 PM $2,983.96 Up $0.62 $2,983.96 $2,983.30 0
12:36 PM $2,983.34 Up $0.34 $2,983.80 $2,983.04 0
12:35 PM $2,983.00 Up $0.31 $2,983.00 $2,982.61 0
12:34 PM $2,982.69 Down $ -0.19 $2,982.87 $2,982.68 0
12:33 PM $2,982.88 Down $ -0.07 $2,982.93 $2,982.65 0
12:32 PM $2,982.95 Down $ -0.22 $2,983.23 $2,982.90 0
12:31 PM $2,983.17 Down $ -0.53 $2,983.70 $2,983.17 0
12:30 PM $2,983.70 Up $0.00 $2,983.84 $2,983.35 0
12:29 PM $2,983.70 Down $ -0.06 $2,983.80 $2,983.56 0
12:28 PM $2,983.76 Down $ -0.31 $2,984.07 $2,983.72 0
12:27 PM $2,984.07 Down $ -0.02 $2,984.16 $2,983.91 0
12:26 PM $2,984.09 Up $0.15 $2,984.16 $2,983.86 0
12:25 PM $2,983.94 Up $0.14 $2,984.02 $2,983.76 0
12:24 PM $2,983.80 Up $0.67 $2,983.86 $2,983.15 0
12:23 PM $2,983.13 Down $ -0.04 $2,983.31 $2,983.08 0
12:22 PM $2,983.17 Up $0.21 $2,983.19 $2,982.93 0
12:21 PM $2,982.96 Up $0.06 $2,982.98 $2,982.72 0
12:20 PM $2,982.90 Up $0.18 $2,982.90 $2,982.19 0
12:19 PM $2,982.72 Up $0.05 $2,983.39 $2,982.72 0
12:18 PM $2,982.67 Up $1.08 $2,982.67 $2,981.54 0
12:17 PM $2,981.59 Down $ -0.18 $2,981.86 $2,981.43 0
12:16 PM $2,981.77 Up $0.58 $2,981.77 $2,981.17 0
12:15 PM $2,981.19 Down $ -0.19 $2,981.41 $2,981.10 0
12:14 PM $2,981.38 Down $ -0.12 $2,981.59 $2,981.38 0
12:13 PM $2,981.50 Up $0.74 $2,981.50 $2,980.77 0
12:12 PM $2,980.76 Down $ -0.01 $2,980.85 $2,980.56 0
12:11 PM $2,980.77 Up $0.45 $2,980.77 $2,980.32 0
12:10 PM $2,980.32 Up $0.26 $2,980.32 $2,980.01 0
12:09 PM $2,980.06 Up $0.36 $2,980.06 $2,979.48 0
12:08 PM $2,979.70 Down $ -0.48 $2,980.47 $2,979.70 0
12:07 PM $2,980.18 Down $ -0.38 $2,980.65 $2,980.01 0
12:06 PM $2,980.56 Up $0.04 $2,980.80 $2,980.53 0
12:05 PM $2,980.52 Down $ -0.01 $2,980.76 $2,980.30 0
12:04 PM $2,980.53 Up $0.86 $2,980.56 $2,979.71 0
12:03 PM $2,979.67 Down $ -1.53 $2,981.19 $2,979.62 0
12:02 PM $2,981.20 Down $ -1.01 $2,982.22 $2,981.20 0
12:01 PM $2,982.21 Down $ -0.26 $2,982.49 $2,982.20 0
12:00 PM $2,982.47 Down $ -0.03 $2,982.91 $2,982.47 0
11:59 AM $2,982.50 Up $0.00 $2,982.80 $2,982.44 0
11:58 AM $2,982.50 Up $0.30 $2,982.50 $2,982.10 0
11:57 AM $2,982.20 Down $ -0.47 $2,982.65 $2,982.19 0
11:56 AM $2,982.67 Down $ -0.47 $2,983.03 $2,982.63 0
11:55 AM $2,983.14 Up $0.15 $2,983.16 $2,982.96 0
11:54 AM $2,982.99 Up $0.51 $2,983.01 $2,982.57 0
11:53 AM $2,982.48 Up $0.75 $2,982.48 $2,981.75 0
11:52 AM $2,981.73 Down $ -0.05 $2,981.93 $2,981.63 0
11:51 AM $2,981.78 Up $0.35 $2,981.79 $2,981.28 0
11:50 AM $2,981.43 Down $ -0.15 $2,981.64 $2,981.36 0
11:49 AM $2,981.58 Up $0.29 $2,981.61 $2,981.26 0
11:48 AM $2,981.29 Up $0.16 $2,981.38 $2,981.04 0
11:47 AM $2,981.13 Down $ -0.13 $2,981.36 $2,981.12 0
11:46 AM $2,981.26 Down $ -0.16 $2,981.98 $2,981.26 0
11:45 AM $2,981.42 Up $0.05 $2,981.42 $2,981.07 0
11:44 AM $2,981.37 Up $0.06 $2,981.43 $2,981.22 0
11:43 AM $2,981.31 Down $ -0.12 $2,981.67 $2,981.31 0
11:42 AM $2,981.43 Up $0.01 $2,981.54 $2,981.21 0
11:41 AM $2,981.42 Down $ -0.23 $2,981.65 $2,981.41 0
11:40 AM $2,981.65 Down $ -0.44 $2,982.33 $2,981.59 0
11:39 AM $2,982.09 Up $0.05 $2,982.45 $2,982.00 0
11:38 AM $2,982.04 Up $1.86 $2,982.04 $2,980.20 0
11:37 AM $2,980.18 Down $ -0.09 $2,980.35 $2,979.96 0
11:36 AM $2,980.27 Up $0.47 $2,980.29 $2,979.62 0
11:35 AM $2,979.80 Up $1.00 $2,979.85 $2,978.80 0
11:34 AM $2,978.80 Up $0.81 $2,978.80 $2,977.86 0
11:33 AM $2,977.99 Down $ -0.71 $2,978.85 $2,977.61 0
11:32 AM $2,978.70 Down $ -0.63 $2,979.37 $2,978.67 0
11:31 AM $2,979.33 Up $0.30 $2,979.51 $2,979.03 0
11:30 AM $2,979.03 Up $0.44 $2,979.31 $2,978.59 0
11:29 AM $2,978.59 Up $0.07 $2,978.80 $2,978.50 0
11:28 AM $2,978.52 Up $0.45 $2,978.52 $2,977.60 0
11:27 AM $2,978.07 Down $ -0.65 $2,978.92 $2,978.07 0
11:26 AM $2,978.72 Up $0.30 $2,978.89 $2,978.55 0
11:25 AM $2,978.42 Up $1.06 $2,978.42 $2,977.32 0
11:24 AM $2,977.36 Up $0.46 $2,977.57 $2,976.90 0
11:23 AM $2,976.90 Down $ -0.50 $2,977.43 $2,976.65 0
11:22 AM $2,977.40 Up $0.33 $2,977.41 $2,977.02 0
11:21 AM $2,977.07 Down $ -0.27 $2,977.57 $2,976.82 0
11:20 AM $2,977.34 Down $ -0.86 $2,978.22 $2,976.92 0
11:19 AM $2,978.20 Up $0.17 $2,978.54 $2,978.07 0
11:18 AM $2,978.03 Down $ -0.09 $2,978.12 $2,977.23 0
11:17 AM $2,978.12 Up $0.03 $2,978.31 $2,978.10 0
11:16 AM $2,978.09 Up $0.09 $2,978.09 $2,977.54 0
11:15 AM $2,978.00 Down $ -0.79 $2,978.97 $2,977.76 0
11:14 AM $2,978.79 Up $0.39 $2,979.02 $2,978.37 0
11:13 AM $2,978.40 Up $0.57 $2,978.69 $2,977.86 0
11:12 AM $2,977.83 Down $ -0.31 $2,978.29 $2,977.70 0
11:11 AM $2,978.14 Down $ -0.68 $2,978.87 $2,978.14 0
11:10 AM $2,978.82 Down $ -0.51 $2,979.30 $2,978.77 0
11:09 AM $2,979.33 Down $ -0.50 $2,979.84 $2,978.82 0
11:08 AM $2,979.83 Up $0.09 $2,980.06 $2,979.76 0
11:07 AM $2,979.74 Down $ -0.54 $2,980.45 $2,979.33 0
11:06 AM $2,980.28 Up $0.72 $2,980.46 $2,979.46 0
11:05 AM $2,979.56 Up $0.73 $2,979.60 $2,978.81 0
11:04 AM $2,978.83 Up $0.37 $2,978.88 $2,978.49 0
11:03 AM $2,978.46 Up $0.01 $2,978.46 $2,977.98 0
11:02 AM $2,978.45 Down $ -0.39 $2,978.99 $2,978.30 0
11:01 AM $2,978.84 Down $ -0.64 $2,979.75 $2,978.84 0
11:00 AM $2,979.48 Up $0.61 $2,979.48 $2,978.75 0
10:59 AM $2,978.87 Up $0.11 $2,979.02 $2,978.72 0
10:58 AM $2,978.76 Up $0.59 $2,978.87 $2,978.13 0
10:57 AM $2,978.17 Down $ -0.16 $2,978.82 $2,978.09 0
10:56 AM $2,978.33 Up $0.83 $2,978.33 $2,977.53 0
10:55 AM $2,977.50 Up $0.54 $2,977.50 $2,977.01 0
10:54 AM $2,976.96 Down $ -0.14 $2,977.13 $2,976.90 0
10:53 AM $2,977.10 Down $ -0.13 $2,977.29 $2,976.72 0
10:52 AM $2,977.23 Down $ -0.46 $2,977.66 $2,976.91 0
10:51 AM $2,977.69 Down $ -0.14 $2,978.24 $2,977.69 0
10:50 AM $2,977.83 Down $ -0.32 $2,978.25 $2,977.61 0
10:49 AM $2,978.15 Up $0.67 $2,978.15 $2,977.46 0
10:48 AM $2,977.48 Down $ -0.54 $2,978.00 $2,977.30 0
10:47 AM $2,978.02 Up $0.03 $2,978.36 $2,977.59 0
10:46 AM $2,977.99 Down $ -0.73 $2,979.14 $2,977.99 0
10:45 AM $2,978.72 Down $ -0.12 $2,979.09 $2,977.81 0
10:44 AM $2,978.84 Down $ -2.16 $2,981.02 $2,978.62 0
10:43 AM $2,981.00 Up $0.23 $2,981.15 $2,980.48 0
10:42 AM $2,980.77 Down $ -2.11 $2,982.85 $2,980.77 0
10:41 AM $2,982.88 Down $ -1.29 $2,984.18 $2,982.88 0
10:40 AM $2,984.17 Up $0.03 $2,984.38 $2,984.07 0
10:39 AM $2,984.14 Up $0.79 $2,984.14 $2,983.35 0
10:38 AM $2,983.35 Up $0.29 $2,983.39 $2,982.96 0
10:37 AM $2,983.06 Up $0.18 $2,983.41 $2,982.92 0
10:36 AM $2,982.88 Up $1.19 $2,982.95 $2,981.75 0
10:35 AM $2,981.69 Up $0.94 $2,981.80 $2,980.60 0
10:34 AM $2,980.75 Down $ -1.65 $2,982.39 $2,980.59 0
10:33 AM $2,982.40 Down $ -0.31 $2,983.01 $2,982.40 0
10:32 AM $2,982.71 Down $ -0.09 $2,983.13 $2,982.71 0
10:31 AM $2,982.80 Down $ -0.25 $2,983.25 $2,982.79 0
10:30 AM $2,983.05 Up $0.70 $2,983.14 $2,982.29 0
10:29 AM $2,982.35 Up $0.42 $2,982.44 $2,981.95 0
10:28 AM $2,981.93 Down $ -0.11 $2,982.08 $2,981.67 0
10:27 AM $2,982.04 Up $0.74 $2,982.05 $2,981.15 0
10:26 AM $2,981.30 Up $0.22 $2,981.61 $2,981.05 0
10:25 AM $2,981.08 Up $0.79 $2,981.14 $2,980.07 0
10:24 AM $2,980.29 Down $ -1.00 $2,981.35 $2,980.04 0
10:23 AM $2,981.29 Down $ -0.30 $2,981.69 $2,980.98 0
10:22 AM $2,981.59 Down $ -1.37 $2,982.96 $2,981.59 0
10:21 AM $2,982.96 Up $0.35 $2,983.05 $2,982.12 0
10:20 AM $2,982.61 Up $0.44 $2,982.74 $2,981.96 0
10:19 AM $2,982.17 Down $ -0.81 $2,983.08 $2,982.17 0
10:18 AM $2,982.98 Up $0.26 $2,983.18 $2,982.59 0
10:17 AM $2,982.72 Down $ -0.38 $2,983.11 $2,982.39 0
10:16 AM $2,983.10 Down $ -0.96 $2,984.08 $2,983.07 0
10:15 AM $2,984.06 Up $0.63 $2,984.23 $2,983.41 0
10:14 AM $2,983.43 Up $0.04 $2,983.50 $2,983.04 0
10:13 AM $2,983.39 Down $ -0.68 $2,984.05 $2,983.39 0
10:12 AM $2,984.07 Down $ -0.40 $2,984.66 $2,984.07 0
10:11 AM $2,984.47 Up $0.31 $2,984.55 $2,984.16 0
10:10 AM $2,984.16 Down $ -0.41 $2,984.63 $2,983.92 0
10:09 AM $2,984.57 Down $ -0.47 $2,985.23 $2,984.22 0
10:08 AM $2,985.04 Up $0.49 $2,985.09 $2,984.52 0
10:07 AM $2,984.55 Down $ -0.46 $2,985.25 $2,984.55 0
10:06 AM $2,985.01 Down $ -0.32 $2,985.55 $2,984.97 0
10:05 AM $2,985.33 Down $ -0.30 $2,985.94 $2,985.23 0
10:04 AM $2,985.63 Down $ -0.39 $2,986.43 $2,985.63 0
10:03 AM $2,986.02 Down $ -0.39 $2,986.97 $2,985.99 0
10:02 AM $2,986.41 Down $ -0.33 $2,986.70 $2,986.15 0
10:01 AM $2,986.74 Down $ -0.07 $2,987.17 $2,986.59 0
10:00 AM $2,986.81 Down $ -0.02 $2,987.06 $2,986.73 0
09:59 AM $2,986.83 Up $0.68 $2,986.83 $2,986.20 0
09:58 AM $2,986.15 Up $0.47 $2,986.15 $2,985.63 0
09:57 AM $2,985.68 Down $ -1.06 $2,986.72 $2,985.68 0
09:56 AM $2,986.74 Down $ -0.17 $2,987.25 $2,986.74 0
09:55 AM $2,986.91 Up $0.17 $2,986.95 $2,986.63 0
09:54 AM $2,986.74 Up $1.25 $2,986.75 $2,985.45 0
09:53 AM $2,985.49 Up $0.23 $2,985.68 $2,984.96 0
09:52 AM $2,985.26 Up $0.10 $2,985.26 $2,984.87 0
09:51 AM $2,985.16 Down $ -0.12 $2,985.34 $2,984.99 0
09:50 AM $2,985.28 Up $0.48 $2,985.47 $2,984.82 0
09:49 AM $2,984.80 Up $0.07 $2,984.87 $2,984.52 0
09:48 AM $2,984.73 Up $0.81 $2,984.73 $2,983.74 0
09:47 AM $2,983.92 Up $0.98 $2,983.94 $2,982.82 0
09:46 AM $2,982.94 Up $0.31 $2,983.21 $2,982.44 0
09:45 AM $2,982.63 Down $ -0.21 $2,983.70 $2,982.63 0
09:44 AM $2,982.84 Down $ -0.24 $2,983.08 $2,982.60 0
09:43 AM $2,983.08 Down $ -0.01 $2,983.41 $2,983.08 0
09:42 AM $2,983.09 Down $ -0.28 $2,983.23 $2,982.40 0
09:41 AM $2,983.37 Up $1.60 $2,983.49 $2,981.77 0
09:40 AM $2,981.77 Down $ -0.05 $2,982.62 $2,981.77 0
09:39 AM $2,981.82 Up $0.21 $2,982.08 $2,981.29 0
09:38 AM $2,981.61 Up $0.76 $2,981.61 $2,979.96 0
09:37 AM $2,980.85 Down $ -1.33 $2,982.79 $2,980.84 0
09:36 AM $2,982.18 Up $0.50 $2,982.18 $2,980.65 0
09:35 AM $2,981.68 Down $ -0.70 $2,982.75 $2,981.32 0
09:34 AM $2,982.38 Down $ -1.69 $2,984.44 $2,982.32 0
09:33 AM $2,984.07 Up $0.13 $2,984.07 $2,983.05 0
09:32 AM $2,983.94 Up $0.23 $2,984.76 $2,983.74 0
09:31 AM $2,983.71 Up $0.90 $2,983.83 $2,982.18 0
09:30 AM $2,982.81 Up $6.20 $2,983.57 $2,981.48 0
Previous close $2,976.61

One month history

Date Closing Opening High Low Volume
19-07-2019 $2,976.61 $2,999.15 $2,999.33 $2,975.86 0
18-07-2019 $2,995.11 $2,980.69 $2,998.28 $2,980.49 0
17-07-2019 $2,984.42 $2,995.92 $2,997.67 $2,984.25 0
16-07-2019 $3,004.04 $3,005.26 $3,009.53 $3,001.17 0
15-07-2019 $3,014.30 $3,009.57 $3,014.31 $3,008.92 0
12-07-2019 $3,013.77 $3,007.43 $3,013.92 $3,005.69 0
11-07-2019 $2,999.91 $3,000.12 $3,000.45 $2,988.80 0
10-07-2019 $2,993.07 $2,994.15 $2,999.02 $2,989.68 0
09-07-2019 $2,979.63 $2,974.04 $2,981.90 $2,972.44 0
08-07-2019 $2,975.95 $2,973.43 $2,978.52 $2,970.09 0
05-07-2019 $2,990.41 $2,984.71 $2,994.03 $2,983.09 0
03-07-2019 $2,995.82 $2,995.57 $2,995.82 $2,995.52 0
02-07-2019 $2,973.01 $2,959.72 $2,973.21 $2,958.09 0
01-07-2019 $2,964.33 $2,955.68 $2,966.35 $2,952.22 0
28-06-2019 $2,941.76 $2,938.70 $2,943.98 $2,931.13 0
27-06-2019 $2,924.92 $2,926.18 $2,929.30 $2,923.67 0
26-06-2019 $2,913.78 $2,924.22 $2,924.37 $2,912.99 0
25-06-2019 $2,917.38 $2,928.36 $2,933.62 $2,916.01 0
24-06-2019 $2,945.35 $2,950.74 $2,951.25 $2,944.05 0
21-06-2019 $2,950.46 $2,953.82 $2,958.08 $2,948.87 0
20-06-2019 $2,954.18 $2,941.71 $2,958.06 $2,940.86 0
19-06-2019 $2,926.46 $2,916.91 $2,931.74 $2,911.43 0
18-06-2019 $2,917.75 $2,920.50 $2,923.49 $2,914.89 0
17-06-2019 $2,889.67 $2,893.04 $2,896.51 $2,887.50 0
14-06-2019 $2,886.98 $2,884.63 $2,894.45 $2,882.69 0
13-06-2019 $2,891.64 $2,892.73 $2,894.25 $2,882.01 0
12-06-2019 $2,879.84 $2,880.71 $2,881.96 $2,876.79 0
11-06-2019 $2,885.72 $2,878.88 $2,891.16 $2,878.53 0
10-06-2019 $2,886.73 $2,894.79 $2,898.70 $2,885.51 0
07-06-2019 $2,873.34 $2,881.47 $2,882.33 $2,871.83 0
Graphs are not available, please refer to the detailed table
Back to top