Print

S&P 500 Index

Find a quote

S&P 500 Index

4,232.60 Up 0.00 (0.00 %)

Delayed : 2021/05/07 17:15:39

  • Previous close $4,232.60
  • Opening $4,210.34
  • Price Ask $4,200.26
  • Price Bid $4,200.26
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,238.04
  • Today Low $4,201.64
  • 52 Weeks High $4,218.78
  • 52 Weeks Low $2,766.64
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $4,232.43 Up $0.90 $4,232.43 $4,232.05 0
03:59 PM $4,231.53 Down $ -0.90 $4,233.98 $4,231.53 0
03:58 PM $4,232.43 Down $ -2.32 $4,234.82 $4,232.15 0
03:57 PM $4,234.75 Up $1.48 $4,234.88 $4,233.39 0
03:56 PM $4,233.27 Down $ -2.31 $4,235.53 $4,233.03 0
03:55 PM $4,235.58 Up $0.34 $4,235.81 $4,234.98 0
03:54 PM $4,235.24 Up $1.13 $4,235.70 $4,233.68 0
03:53 PM $4,234.11 Down $ -1.44 $4,235.50 $4,233.75 0
03:52 PM $4,235.55 Down $ -0.02 $4,236.05 $4,234.89 0
03:51 PM $4,235.57 Down $ -0.12 $4,236.11 $4,235.22 0
03:50 PM $4,235.69 Down $ -0.36 $4,236.52 $4,233.78 0
03:49 PM $4,236.05 Up $3.12 $4,236.05 $4,233.04 0
03:48 PM $4,232.93 Up $0.85 $4,232.98 $4,231.76 0
03:47 PM $4,232.08 Down $ -1.16 $4,233.21 $4,232.08 0
03:46 PM $4,233.24 Down $ -0.44 $4,233.97 $4,233.24 0
03:45 PM $4,233.68 Up $0.33 $4,234.58 $4,232.85 0
03:44 PM $4,233.35 Down $ -0.35 $4,234.14 $4,233.23 0
03:43 PM $4,233.70 Up $0.48 $4,234.15 $4,233.24 0
03:42 PM $4,233.22 Down $ -1.08 $4,234.57 $4,233.22 0
03:41 PM $4,234.30 Down $ -1.21 $4,235.48 $4,233.97 0
03:40 PM $4,235.51 Up $0.70 $4,235.91 $4,234.80 0
03:39 PM $4,234.81 Up $0.78 $4,234.91 $4,233.65 0
03:38 PM $4,234.03 Down $ -2.56 $4,236.63 $4,234.00 0
03:37 PM $4,236.59 Up $0.30 $4,237.00 $4,236.24 0
03:36 PM $4,236.29 Up $1.19 $4,236.38 $4,235.10 0
03:35 PM $4,235.10 Down $ -0.62 $4,235.76 $4,234.90 0
03:34 PM $4,235.72 Down $ -0.82 $4,236.98 $4,235.62 0
03:33 PM $4,236.54 Up $0.21 $4,236.54 $4,235.76 0
03:32 PM $4,236.33 Up $0.89 $4,236.49 $4,235.61 0
03:31 PM $4,235.44 Up $0.66 $4,235.81 $4,234.69 0
03:30 PM $4,234.78 Down $ -0.94 $4,237.74 $4,234.51 0
03:29 PM $4,235.72 Up $0.98 $4,235.88 $4,234.78 0
03:28 PM $4,234.74 Up $0.22 $4,235.15 $4,234.50 0
03:27 PM $4,234.52 Down $ -0.04 $4,235.23 $4,234.39 0
03:26 PM $4,234.56 Down $ -0.99 $4,235.89 $4,234.45 0
03:25 PM $4,235.55 Down $ -0.27 $4,236.38 $4,235.48 0
03:24 PM $4,235.82 Down $ -1.85 $4,237.75 $4,235.79 0
03:23 PM $4,237.67 Up $0.32 $4,237.68 $4,237.07 0
03:22 PM $4,237.35 Up $0.89 $4,237.36 $4,236.43 0
03:21 PM $4,236.46 Up $1.23 $4,236.48 $4,235.25 0
03:20 PM $4,235.23 Down $ -0.08 $4,235.65 $4,235.01 0
03:19 PM $4,235.31 Down $ -0.52 $4,236.08 $4,235.28 0
03:18 PM $4,235.83 Down $ -0.78 $4,236.62 $4,235.63 0
03:17 PM $4,236.61 Down $ -0.09 $4,236.79 $4,236.43 0
03:16 PM $4,236.70 Up $0.82 $4,236.71 $4,235.77 0
03:15 PM $4,235.88 Up $0.83 $4,235.89 $4,235.04 0
03:14 PM $4,235.05 Up $0.67 $4,235.05 $4,234.27 0
03:13 PM $4,234.38 Down $ -0.74 $4,235.13 $4,234.36 0
03:12 PM $4,235.12 Up $0.68 $4,235.12 $4,234.30 0
03:11 PM $4,234.44 Up $1.21 $4,234.44 $4,233.25 0
03:10 PM $4,233.23 Down $ -1.52 $4,234.73 $4,233.21 0
03:09 PM $4,234.75 Up $1.01 $4,234.84 $4,233.70 0
03:08 PM $4,233.74 Down $ -0.25 $4,233.97 $4,233.65 0
03:07 PM $4,233.99 Up $1.34 $4,234.04 $4,232.50 0
03:06 PM $4,232.65 Down $ -0.17 $4,233.39 $4,232.65 0
03:05 PM $4,232.82 Up $0.72 $4,233.46 $4,232.11 0
03:04 PM $4,232.10 Up $1.91 $4,232.10 $4,230.10 0
03:03 PM $4,230.19 Down $ -1.38 $4,231.55 $4,230.19 0
03:02 PM $4,231.57 Down $ -0.94 $4,232.68 $4,230.94 0
03:01 PM $4,232.51 Down $ -0.43 $4,233.87 $4,231.93 0
03:00 PM $4,232.94 Up $1.35 $4,232.94 $4,230.70 0
02:59 PM $4,231.59 Up $0.15 $4,232.01 $4,231.44 0
02:58 PM $4,231.44 Down $ -0.73 $4,232.22 $4,231.32 0
02:57 PM $4,232.17 Up $1.05 $4,232.17 $4,230.92 0
02:56 PM $4,231.12 Down $ -0.24 $4,231.37 $4,230.87 0
02:55 PM $4,231.36 Up $0.81 $4,231.36 $4,230.54 0
02:54 PM $4,230.55 Up $0.49 $4,230.62 $4,229.87 0
02:53 PM $4,230.06 Down $ -0.40 $4,230.61 $4,230.02 0
02:52 PM $4,230.46 Down $ -0.39 $4,231.36 $4,230.25 0
02:51 PM $4,230.85 Up $0.48 $4,230.85 $4,229.86 0
02:50 PM $4,230.37 Up $0.97 $4,230.77 $4,229.00 0
02:49 PM $4,229.40 Up $1.31 $4,229.40 $4,227.99 0
02:48 PM $4,228.09 Down $ -0.72 $4,228.96 $4,228.09 0
02:47 PM $4,228.81 Down $ -0.57 $4,229.52 $4,228.58 0
02:46 PM $4,229.38 Up $0.67 $4,229.74 $4,228.49 0
02:45 PM $4,228.71 Up $0.77 $4,228.75 $4,227.98 0
02:44 PM $4,227.94 Up $1.01 $4,227.95 $4,226.90 0
02:43 PM $4,226.93 Down $ -1.50 $4,228.68 $4,226.43 0
02:42 PM $4,228.43 Down $ -0.02 $4,228.43 $4,227.55 0
02:41 PM $4,228.45 Down $ -0.65 $4,229.02 $4,228.45 0
02:40 PM $4,229.10 Down $ -1.10 $4,230.29 $4,228.99 0
02:39 PM $4,230.20 Up $0.92 $4,230.29 $4,229.22 0
02:38 PM $4,229.28 Down $ -1.66 $4,230.93 $4,229.18 0
02:37 PM $4,230.94 Up $1.02 $4,231.15 $4,229.99 0
02:36 PM $4,229.92 Down $ -0.27 $4,230.40 $4,228.68 0
02:35 PM $4,230.19 Down $ -1.32 $4,231.51 $4,230.04 0
02:34 PM $4,231.51 Down $ -0.55 $4,232.14 $4,231.51 0
02:33 PM $4,232.06 Down $ -0.47 $4,232.54 $4,231.83 0
02:32 PM $4,232.53 Up $0.25 $4,232.63 $4,232.31 0
02:31 PM $4,232.28 Down $ -0.02 $4,232.30 $4,232.02 0
02:30 PM $4,232.30 Down $ -0.25 $4,232.81 $4,232.30 0
02:29 PM $4,232.55 Up $0.28 $4,232.63 $4,231.59 0
02:28 PM $4,232.27 Down $ -0.40 $4,232.71 $4,232.24 0
02:27 PM $4,232.67 Up $0.10 $4,232.74 $4,232.49 0
02:26 PM $4,232.57 Up $0.24 $4,232.67 $4,232.22 0
02:25 PM $4,232.33 Up $0.42 $4,232.33 $4,231.80 0
02:24 PM $4,231.91 Up $1.68 $4,231.91 $4,230.38 0
02:23 PM $4,230.23 Down $ -0.02 $4,230.30 $4,229.93 0
02:22 PM $4,230.25 Down $ -0.02 $4,230.72 $4,230.25 0
02:21 PM $4,230.27 Down $ -0.82 $4,231.10 $4,230.23 0
02:20 PM $4,231.09 Up $0.18 $4,231.24 $4,230.69 0
02:19 PM $4,230.91 Up $0.37 $4,230.95 $4,230.36 0
02:18 PM $4,230.54 Up $1.09 $4,230.63 $4,229.32 0
02:17 PM $4,229.45 Up $0.39 $4,229.59 $4,229.13 0
02:16 PM $4,229.06 Down $ -0.21 $4,229.65 $4,228.98 0
02:15 PM $4,229.27 Up $0.16 $4,229.43 $4,228.60 0
02:14 PM $4,229.11 Down $ -0.61 $4,229.88 $4,229.11 0
02:13 PM $4,229.72 Down $ -0.70 $4,230.44 $4,229.43 0
02:12 PM $4,230.42 Up $0.43 $4,230.59 $4,230.05 0
02:11 PM $4,229.99 Up $0.70 $4,229.99 $4,229.23 0
02:10 PM $4,229.29 Down $ -0.59 $4,230.20 $4,229.29 0
02:09 PM $4,229.88 Up $0.51 $4,229.90 $4,229.04 0
02:08 PM $4,229.37 Up $1.30 $4,229.38 $4,227.97 0
02:07 PM $4,228.07 Up $0.10 $4,228.07 $4,227.56 0
02:06 PM $4,227.97 Up $0.24 $4,228.27 $4,227.49 0
02:05 PM $4,227.73 Up $0.94 $4,227.73 $4,226.82 0
02:04 PM $4,226.79 Down $ -1.33 $4,228.04 $4,226.72 0
02:03 PM $4,228.12 Up $2.82 $4,228.28 $4,225.29 0
02:02 PM $4,225.30 Up $1.32 $4,225.61 $4,223.85 0
02:01 PM $4,223.98 Down $ -1.10 $4,225.17 $4,222.69 0
02:00 PM $4,225.08 Down $ -2.26 $4,227.22 $4,224.92 0
01:59 PM $4,227.34 Down $ -0.32 $4,227.82 $4,227.34 0
01:58 PM $4,227.66 Up $0.39 $4,227.66 $4,227.23 0
01:57 PM $4,227.27 Up $0.62 $4,227.32 $4,226.64 0
01:56 PM $4,226.65 Down $ -0.97 $4,227.90 $4,226.65 0
01:55 PM $4,227.62 Up $0.23 $4,228.34 $4,227.40 0
01:54 PM $4,227.39 Down $ -1.71 $4,229.07 $4,227.35 0
01:53 PM $4,229.10 Down $ -0.06 $4,229.59 $4,229.10 0
01:52 PM $4,229.16 Up $0.76 $4,229.25 $4,228.40 0
01:51 PM $4,228.40 Down $ -0.10 $4,228.73 $4,228.33 0
01:50 PM $4,228.50 Down $ -0.54 $4,229.23 $4,228.46 0
01:49 PM $4,229.04 Down $ -0.92 $4,229.88 $4,229.04 0
01:48 PM $4,229.96 Up $0.70 $4,230.08 $4,229.29 0
01:47 PM $4,229.26 Up $0.28 $4,229.40 $4,228.96 0
01:46 PM $4,228.98 Up $0.79 $4,229.03 $4,227.72 0
01:45 PM $4,228.19 Down $ -0.39 $4,228.87 $4,228.16 0
01:44 PM $4,228.58 Up $0.79 $4,228.58 $4,227.64 0
01:43 PM $4,227.79 Down $ -1.00 $4,228.80 $4,227.68 0
01:42 PM $4,228.79 Up $0.47 $4,228.81 $4,228.08 0
01:41 PM $4,228.32 Up $0.81 $4,228.65 $4,227.52 0
01:40 PM $4,227.51 Down $ -1.14 $4,228.61 $4,227.44 0
01:39 PM $4,228.65 Down $ -0.88 $4,229.51 $4,228.63 0
01:38 PM $4,229.53 Up $0.18 $4,229.53 $4,229.12 0
01:37 PM $4,229.35 Up $0.52 $4,229.47 $4,228.98 0
01:36 PM $4,228.83 Up $0.14 $4,228.83 $4,227.84 0
01:35 PM $4,228.69 Down $ -0.30 $4,229.27 $4,228.69 0
01:34 PM $4,228.99 Up $0.76 $4,229.01 $4,228.27 0
01:33 PM $4,228.23 Down $ -0.09 $4,228.33 $4,228.04 0
01:32 PM $4,228.32 Up $0.55 $4,228.51 $4,227.56 0
01:31 PM $4,227.77 Up $1.28 $4,227.84 $4,226.52 0
01:30 PM $4,226.49 Up $1.59 $4,226.49 $4,224.91 0
01:29 PM $4,224.90 Down $ -0.32 $4,225.41 $4,224.63 0
01:28 PM $4,225.22 Down $ -0.45 $4,225.56 $4,225.08 0
01:27 PM $4,225.67 Down $ -0.64 $4,226.62 $4,225.62 0
01:26 PM $4,226.31 Down $ -0.12 $4,226.91 $4,226.21 0
01:25 PM $4,226.43 Down $ -1.01 $4,227.42 $4,226.36 0
01:24 PM $4,227.44 Up $0.20 $4,227.44 $4,226.82 0
01:23 PM $4,227.24 Up $1.27 $4,227.28 $4,225.61 0
01:22 PM $4,225.97 Down $ -1.24 $4,227.18 $4,225.97 0
01:21 PM $4,227.21 Up $0.96 $4,227.24 $4,226.24 0
01:20 PM $4,226.25 Down $ -0.35 $4,226.63 $4,225.69 0
01:19 PM $4,226.60 Down $ -0.78 $4,227.61 $4,226.56 0
01:18 PM $4,227.38 Up $1.10 $4,227.41 $4,226.21 0
01:17 PM $4,226.28 Down $ -0.68 $4,227.08 $4,226.26 0
01:16 PM $4,226.96 Up $0.75 $4,227.18 $4,226.03 0
01:15 PM $4,226.21 Down $ -1.75 $4,228.00 $4,226.21 0
01:14 PM $4,227.96 Down $ -0.45 $4,228.62 $4,227.91 0
01:13 PM $4,228.41 Down $ -0.92 $4,229.52 $4,228.25 0
01:12 PM $4,229.33 Up $0.44 $4,229.33 $4,228.60 0
01:11 PM $4,228.89 Down $ -0.48 $4,229.34 $4,228.87 0
01:10 PM $4,229.37 Down $ -0.15 $4,230.07 $4,229.28 0
01:09 PM $4,229.52 Up $0.70 $4,229.52 $4,228.74 0
01:08 PM $4,228.82 Down $ -0.17 $4,229.01 $4,228.52 0
01:07 PM $4,228.99 Up $1.37 $4,229.05 $4,227.29 0
01:06 PM $4,227.62 Down $ -2.69 $4,230.48 $4,227.62 0
01:05 PM $4,230.31 Down $ -0.96 $4,231.28 $4,230.19 0
01:04 PM $4,231.27 Up $0.09 $4,231.32 $4,231.05 0
01:03 PM $4,231.18 Down $ -0.02 $4,231.36 $4,231.09 0
01:02 PM $4,231.20 Down $ -0.07 $4,231.27 $4,230.78 0
01:01 PM $4,231.27 Up $0.51 $4,231.38 $4,230.52 0
01:00 PM $4,230.76 Down $ -0.12 $4,231.26 $4,230.76 0
12:59 PM $4,230.88 Down $ -0.69 $4,231.60 $4,230.78 0
12:58 PM $4,231.57 Down $ -0.33 $4,232.25 $4,231.57 0
12:57 PM $4,231.90 Up $0.77 $4,231.92 $4,231.16 0
12:56 PM $4,231.13 Up $0.75 $4,231.16 $4,230.22 0
12:55 PM $4,230.38 Up $1.40 $4,230.46 $4,228.91 0
12:54 PM $4,228.98 Down $ -0.53 $4,229.49 $4,228.27 0
12:53 PM $4,229.51 Up $0.14 $4,229.51 $4,228.99 0
12:52 PM $4,229.37 Down $ -0.34 $4,229.76 $4,229.37 0
12:51 PM $4,229.71 Up $0.65 $4,229.72 $4,229.20 0
12:50 PM $4,229.06 Up $0.01 $4,229.09 $4,228.80 0
12:49 PM $4,229.05 Down $ -0.47 $4,229.50 $4,228.98 0
12:48 PM $4,229.52 Up $0.42 $4,229.55 $4,229.14 0
12:47 PM $4,229.10 Up $0.03 $4,229.52 $4,228.88 0
12:46 PM $4,229.07 Up $0.39 $4,229.07 $4,228.27 0
12:45 PM $4,228.68 Up $0.15 $4,228.93 $4,228.39 0
12:44 PM $4,228.53 Up $1.16 $4,228.57 $4,227.29 0
12:43 PM $4,227.37 Up $0.10 $4,227.74 $4,227.06 0
12:42 PM $4,227.27 Down $ -0.37 $4,227.65 $4,226.93 0
12:41 PM $4,227.64 Up $0.29 $4,227.92 $4,227.00 0
12:40 PM $4,227.35 Down $ -0.25 $4,227.88 $4,227.35 0
12:39 PM $4,227.60 Down $ -0.29 $4,227.84 $4,227.11 0
12:38 PM $4,227.89 Down $ -0.31 $4,228.33 $4,227.89 0
12:37 PM $4,228.20 Down $ -0.49 $4,228.77 $4,228.10 0
12:36 PM $4,228.69 Down $ -0.12 $4,228.91 $4,228.09 0
12:35 PM $4,228.81 Down $ -1.04 $4,229.91 $4,228.76 0
12:34 PM $4,229.85 Up $0.51 $4,230.06 $4,229.32 0
12:33 PM $4,229.34 Down $ -0.14 $4,229.71 $4,229.29 0
12:32 PM $4,229.48 Down $ -0.95 $4,230.39 $4,229.43 0
12:31 PM $4,230.43 Up $0.13 $4,230.67 $4,230.13 0
12:30 PM $4,230.30 Down $ -0.40 $4,230.79 $4,230.19 0
12:29 PM $4,230.70 Up $0.49 $4,230.74 $4,230.10 0
12:28 PM $4,230.21 Down $ -1.05 $4,231.28 $4,230.15 0
12:27 PM $4,231.26 Down $ -0.72 $4,231.94 $4,230.89 0
12:26 PM $4,231.98 Up $0.72 $4,232.03 $4,231.27 0
12:25 PM $4,231.26 Down $ -0.87 $4,232.15 $4,231.26 0
12:24 PM $4,232.13 Down $ -0.44 $4,232.67 $4,232.12 0
12:23 PM $4,232.57 Down $ -0.10 $4,233.31 $4,232.47 0
12:22 PM $4,232.67 Up $0.08 $4,232.73 $4,232.35 0
12:21 PM $4,232.59 Up $0.51 $4,232.59 $4,232.04 0
12:20 PM $4,232.08 Down $ -0.24 $4,232.37 $4,232.06 0
12:19 PM $4,232.32 Down $ -0.25 $4,232.69 $4,232.22 0
12:18 PM $4,232.57 Down $ -0.14 $4,232.79 $4,232.55 0
12:17 PM $4,232.71 Down $ -0.03 $4,233.10 $4,232.70 0
12:16 PM $4,232.74 Up $0.71 $4,232.74 $4,232.08 0
12:15 PM $4,232.03 Up $0.67 $4,232.04 $4,231.37 0
12:14 PM $4,231.36 Down $ -0.02 $4,231.75 $4,231.26 0
12:13 PM $4,231.38 Down $ -0.20 $4,231.94 $4,231.32 0
12:12 PM $4,231.58 Down $ -2.09 $4,233.61 $4,231.44 0
12:11 PM $4,233.67 Down $ -0.24 $4,233.98 $4,233.39 0
12:10 PM $4,233.91 Down $ -0.87 $4,234.93 $4,233.79 0
12:09 PM $4,234.78 Down $ -0.17 $4,234.95 $4,234.60 0
12:08 PM $4,234.95 Down $ -0.06 $4,235.39 $4,234.95 0
12:07 PM $4,235.01 Up $1.27 $4,235.07 $4,233.88 0
12:06 PM $4,233.74 Up $0.68 $4,233.91 $4,233.26 0
12:05 PM $4,233.06 Down $ -1.39 $4,234.44 $4,232.08 0
12:04 PM $4,234.45 Up $0.10 $4,234.72 $4,234.17 0
12:03 PM $4,234.35 Down $ -0.21 $4,234.88 $4,233.85 0
12:02 PM $4,234.56 Down $ -0.37 $4,234.88 $4,234.20 0
12:01 PM $4,234.93 Up $0.14 $4,235.08 $4,234.33 0
12:00 PM $4,234.79 Down $ -0.95 $4,235.94 $4,234.25 0
11:59 AM $4,235.74 Up $0.04 $4,235.89 $4,235.59 0
11:58 AM $4,235.70 Up $0.96 $4,235.72 $4,234.58 0
11:57 AM $4,234.74 Up $0.02 $4,235.00 $4,234.54 0
11:56 AM $4,234.72 Up $0.31 $4,234.82 $4,234.38 0
11:55 AM $4,234.41 Up $0.01 $4,234.77 $4,234.27 0
11:54 AM $4,234.40 Up $0.25 $4,234.54 $4,234.01 0
11:53 AM $4,234.15 Down $ -0.06 $4,234.31 $4,233.98 0
11:52 AM $4,234.21 Down $ -0.16 $4,234.58 $4,234.21 0
11:51 AM $4,234.37 Down $ -0.29 $4,234.65 $4,233.51 0
11:50 AM $4,234.66 Up $1.08 $4,234.72 $4,233.62 0
11:49 AM $4,233.58 Down $ -0.29 $4,234.11 $4,233.50 0
11:48 AM $4,233.87 Up $0.15 $4,234.36 $4,233.53 0
11:47 AM $4,233.72 Down $ -1.81 $4,235.55 $4,233.72 0
11:46 AM $4,235.53 Up $0.15 $4,235.66 $4,235.08 0
11:45 AM $4,235.38 Down $ -2.58 $4,238.04 $4,235.38 0
11:44 AM $4,237.96 Up $1.81 $4,238.03 $4,236.04 0
11:43 AM $4,236.15 Up $0.07 $4,236.21 $4,235.74 0
11:42 AM $4,236.08 Up $1.03 $4,236.08 $4,234.95 0
11:41 AM $4,235.05 Down $ -0.13 $4,235.22 $4,234.93 0
11:40 AM $4,235.18 Up $0.50 $4,235.24 $4,234.07 0
11:39 AM $4,234.68 Up $0.04 $4,235.14 $4,234.60 0
11:38 AM $4,234.64 Up $0.67 $4,234.77 $4,234.05 0
11:37 AM $4,233.97 Down $ -0.78 $4,234.99 $4,233.67 0
11:36 AM $4,234.75 Down $ -1.37 $4,236.53 $4,234.70 0
11:35 AM $4,236.12 Up $0.45 $4,236.12 $4,235.43 0
11:34 AM $4,235.67 Down $ -0.32 $4,236.05 $4,235.25 0
11:33 AM $4,235.99 Up $0.57 $4,236.04 $4,235.44 0
11:32 AM $4,235.42 Up $1.16 $4,235.46 $4,233.99 0
11:31 AM $4,234.26 Down $ -0.31 $4,234.58 $4,234.11 0
11:30 AM $4,234.57 Up $0.89 $4,234.86 $4,233.59 0
11:29 AM $4,233.68 Up $0.38 $4,233.90 $4,232.84 0
11:28 AM $4,233.30 Up $0.55 $4,233.36 $4,232.75 0
11:27 AM $4,232.75 Up $0.71 $4,232.92 $4,232.01 0
11:26 AM $4,232.04 Up $0.71 $4,232.20 $4,231.00 0
11:25 AM $4,231.33 Down $ -1.62 $4,232.97 $4,231.27 0
11:24 AM $4,232.95 Down $ -0.13 $4,233.49 $4,232.95 0
11:23 AM $4,233.08 Down $ -0.89 $4,234.01 $4,232.59 0
11:22 AM $4,233.97 Up $0.26 $4,233.98 $4,233.58 0
11:21 AM $4,233.71 Up $0.43 $4,233.76 $4,233.08 0
11:20 AM $4,233.28 Down $ -0.39 $4,233.87 $4,233.28 0
11:19 AM $4,233.67 Down $ -0.37 $4,234.08 $4,233.30 0
11:18 AM $4,234.04 Down $ -0.44 $4,234.49 $4,234.01 0
11:17 AM $4,234.48 Up $0.22 $4,234.87 $4,234.20 0
11:16 AM $4,234.26 Down $ -0.30 $4,234.53 $4,233.91 0
11:15 AM $4,234.56 Down $ -0.96 $4,235.60 $4,234.43 0
11:14 AM $4,235.52 Up $0.20 $4,235.92 $4,235.21 0
11:13 AM $4,235.32 Up $1.52 $4,235.35 $4,233.85 0
11:12 AM $4,233.80 Up $0.05 $4,233.80 $4,233.17 0
11:11 AM $4,233.75 Up $0.87 $4,233.75 $4,232.75 0
11:10 AM $4,232.88 Up $0.56 $4,233.14 $4,232.12 0
11:09 AM $4,232.32 Up $0.96 $4,232.46 $4,231.05 0
11:08 AM $4,231.36 Down $ -0.76 $4,232.16 $4,231.35 0
11:07 AM $4,232.12 Down $ -0.60 $4,233.13 $4,232.08 0
11:06 AM $4,232.72 Up $0.46 $4,232.94 $4,232.19 0
11:05 AM $4,232.26 Down $ -0.67 $4,233.21 $4,232.17 0
11:04 AM $4,232.93 Up $0.51 $4,233.08 $4,232.32 0
11:03 AM $4,232.42 Up $0.32 $4,232.42 $4,231.72 0
11:02 AM $4,232.10 Down $ -0.46 $4,233.23 $4,232.04 0
11:01 AM $4,232.56 Down $ -0.49 $4,233.34 $4,232.56 0
11:00 AM $4,233.05 Up $1.13 $4,233.05 $4,231.97 0
10:59 AM $4,231.92 Up $0.85 $4,232.07 $4,230.97 0
10:58 AM $4,231.07 Up $1.97 $4,231.10 $4,229.22 0
10:57 AM $4,229.10 Down $ -0.68 $4,229.80 $4,228.97 0
10:56 AM $4,229.78 Down $ -0.82 $4,230.60 $4,229.66 0
10:55 AM $4,230.60 Up $0.04 $4,230.96 $4,230.35 0
10:54 AM $4,230.56 Down $ -0.50 $4,231.05 $4,230.22 0
10:53 AM $4,231.06 Up $0.20 $4,231.20 $4,230.27 0
10:52 AM $4,230.86 Up $1.58 $4,230.86 $4,229.23 0
10:51 AM $4,229.28 Down $ -0.45 $4,229.71 $4,228.67 0
10:50 AM $4,229.73 Down $ -0.03 $4,230.32 $4,229.73 0
10:49 AM $4,229.76 Up $0.96 $4,229.76 $4,228.53 0
10:48 AM $4,228.80 Down $ -0.86 $4,229.97 $4,228.78 0
10:47 AM $4,229.66 Down $ -2.29 $4,231.99 $4,229.46 0
10:46 AM $4,231.95 Down $ -0.30 $4,232.65 $4,231.50 0
10:45 AM $4,232.25 Up $0.57 $4,232.31 $4,231.56 0
10:44 AM $4,231.68 Up $0.09 $4,232.35 $4,231.43 0
10:43 AM $4,231.59 Down $ -1.00 $4,232.78 $4,231.52 0
10:42 AM $4,232.59 Up $0.60 $4,232.59 $4,231.95 0
10:41 AM $4,231.99 Down $ -0.21 $4,232.84 $4,231.97 0
10:40 AM $4,232.20 Up $0.74 $4,232.62 $4,231.32 0
10:39 AM $4,231.46 Down $ -0.16 $4,232.38 $4,231.46 0
10:38 AM $4,231.62 Down $ -1.35 $4,233.50 $4,231.22 0
10:37 AM $4,232.97 Down $ -0.48 $4,233.57 $4,232.72 0
10:36 AM $4,233.45 Down $ -0.90 $4,234.44 $4,233.30 0
10:35 AM $4,234.35 Up $0.24 $4,234.58 $4,233.91 0
10:34 AM $4,234.11 Up $0.66 $4,234.19 $4,233.10 0
10:33 AM $4,233.45 Up $0.63 $4,233.45 $4,232.51 0
10:32 AM $4,232.82 Up $0.28 $4,233.17 $4,232.34 0
10:31 AM $4,232.54 Up $0.29 $4,233.17 $4,232.36 0
10:30 AM $4,232.25 Up $0.90 $4,232.42 $4,231.40 0
10:29 AM $4,231.35 Up $0.16 $4,231.41 $4,230.89 0
10:28 AM $4,231.19 Down $ -0.76 $4,232.26 $4,231.00 0
10:27 AM $4,231.95 Down $ -1.18 $4,233.75 $4,231.95 0
10:26 AM $4,233.13 Up $0.37 $4,233.43 $4,232.62 0
10:25 AM $4,232.76 Down $ -0.53 $4,233.58 $4,232.57 0
10:24 AM $4,233.29 Down $ -1.96 $4,235.16 $4,233.29 0
10:23 AM $4,235.25 Down $ -0.37 $4,236.16 $4,235.25 0
10:22 AM $4,235.62 Down $ -0.65 $4,236.72 $4,235.46 0
10:21 AM $4,236.27 Up $0.25 $4,236.32 $4,235.81 0
10:20 AM $4,236.02 Up $1.31 $4,236.12 $4,234.54 0
10:19 AM $4,234.71 Up $0.60 $4,234.80 $4,234.09 0
10:18 AM $4,234.11 Up $0.28 $4,234.77 $4,233.86 0
10:17 AM $4,233.83 Up $0.02 $4,234.29 $4,233.54 0
10:16 AM $4,233.81 Up $0.26 $4,234.69 $4,233.23 0
10:15 AM $4,233.55 Up $0.56 $4,234.19 $4,232.90 0
10:14 AM $4,232.99 Down $ -1.45 $4,234.40 $4,232.99 0
10:13 AM $4,234.44 Up $1.74 $4,234.47 $4,232.65 0
10:12 AM $4,232.70 Up $1.36 $4,232.86 $4,231.10 0
10:11 AM $4,231.34 Down $ -0.54 $4,232.36 $4,231.34 0
10:10 AM $4,231.88 Up $1.33 $4,232.09 $4,230.14 0
10:09 AM $4,230.55 Up $1.45 $4,230.68 $4,229.00 0
10:08 AM $4,229.10 Up $2.48 $4,229.23 $4,226.98 0
10:07 AM $4,226.62 Up $1.00 $4,226.66 $4,225.42 0
10:06 AM $4,225.62 Up $0.02 $4,226.38 $4,225.38 0
10:05 AM $4,225.60 Up $0.19 $4,225.90 $4,224.76 0
10:04 AM $4,225.41 Up $0.21 $4,225.77 $4,225.16 0
10:03 AM $4,225.20 Up $1.28 $4,225.57 $4,223.89 0
10:02 AM $4,223.92 Up $1.41 $4,224.00 $4,222.37 0
10:01 AM $4,222.51 Up $1.82 $4,222.59 $4,219.16 0
10:00 AM $4,220.69 Up $1.19 $4,222.93 $4,219.98 0
09:59 AM $4,219.50 Down $ -0.63 $4,220.36 $4,218.89 0
09:58 AM $4,220.13 Down $ -0.69 $4,221.30 $4,219.64 0
09:57 AM $4,220.82 Down $ -1.15 $4,222.30 $4,220.64 0
09:56 AM $4,221.97 Up $1.42 $4,222.29 $4,220.35 0
09:55 AM $4,220.55 Up $0.55 $4,222.07 $4,220.07 0
09:54 AM $4,220.00 Down $ -2.45 $4,222.99 $4,219.98 0
09:53 AM $4,222.45 Up $1.05 $4,222.93 $4,221.06 0
09:52 AM $4,221.40 Down $ -1.94 $4,223.42 $4,221.40 0
09:51 AM $4,223.34 Up $0.25 $4,223.75 $4,221.60 0
09:50 AM $4,223.09 Down $ -1.25 $4,225.24 $4,222.95 0
09:49 AM $4,224.34 Up $2.90 $4,224.83 $4,221.44 0
09:48 AM $4,221.44 Up $2.06 $4,222.32 $4,219.48 0
09:47 AM $4,219.38 Up $0.64 $4,222.26 $4,218.30 0
09:46 AM $4,218.74 Up $0.67 $4,222.12 $4,218.18 0
09:45 AM $4,218.07 Up $1.06 $4,219.57 $4,216.17 0
09:44 AM $4,217.01 Up $0.62 $4,217.65 $4,215.38 0
09:43 AM $4,216.39 Up $0.97 $4,217.66 $4,215.44 0
09:42 AM $4,215.42 Down $ -0.68 $4,216.63 $4,215.03 0
09:41 AM $4,216.10 Up $1.11 $4,216.29 $4,213.54 0
09:40 AM $4,214.99 Up $1.52 $4,217.59 $4,213.54 0
09:39 AM $4,213.47 Up $0.52 $4,214.30 $4,213.01 0
09:38 AM $4,212.95 Down $ -1.60 $4,215.43 $4,212.82 0
09:37 AM $4,214.55 Up $1.58 $4,215.51 $4,211.60 0
09:36 AM $4,212.97 Up $3.72 $4,213.73 $4,209.06 0
09:35 AM $4,209.25 Up $3.53 $4,209.33 $4,205.26 0
09:34 AM $4,205.72 Up $1.13 $4,205.72 $4,203.39 0
09:33 AM $4,204.59 Down $ -0.25 $4,205.96 $4,204.30 0
09:32 AM $4,204.84 Up $2.03 $4,205.05 $4,201.87 0
09:31 AM $4,202.81 Down $ -0.19 $4,203.94 $4,201.64 0
09:30 AM $4,203.00 Up $1.38 $4,210.34 $4,203.00 0
Previous close $4,201.62

One month history

Date Closing Opening High Low Volume
07-05-2021 $4,232.60 $4,230.90 $4,237.75 $4,222.69 0
06-05-2021 $4,201.62 $4,180.73 $4,202.70 $4,167.75 0
05-05-2021 $4,167.59 $4,177.66 $4,183.51 $4,162.95 0
04-05-2021 $4,164.66 $4,139.22 $4,165.88 $4,138.00 0
03-05-2021 $4,192.66 $4,196.06 $4,203.92 $4,188.03 0
30-04-2021 $4,181.17 $4,185.89 $4,189.98 $4,174.85 0
29-04-2021 $4,211.47 $4,192.69 $4,216.11 $4,189.57 0
28-04-2021 $4,183.18 $4,190.32 $4,201.53 $4,181.78 0
27-04-2021 $4,186.72 $4,183.12 $4,193.35 $4,182.68 0
26-04-2021 $4,187.62 $4,188.15 $4,194.19 $4,182.36 0
23-04-2021 $4,180.17 $4,183.31 $4,194.17 $4,179.31 0
22-04-2021 $4,134.98 $4,179.37 $4,179.57 $4,123.69 0
21-04-2021 $4,173.42 $4,157.04 $4,175.02 $4,157.04 0
20-04-2021 $4,134.94 $4,132.24 $4,138.50 $4,119.07 0
19-04-2021 $4,163.26 $4,154.53 $4,164.16 $4,153.36 0
16-04-2021 $4,185.47 $4,178.20 $4,191.31 $4,176.60 0
15-04-2021 $4,170.42 $4,168.72 $4,173.49 $4,161.46 0
14-04-2021 $4,124.66 $4,146.62 $4,146.81 $4,120.87 0
13-04-2021 $4,141.59 $4,129.50 $4,148.00 $4,128.99 0
12-04-2021 $4,127.99 $4,129.35 $4,131.76 $4,118.21 0
09-04-2021 $4,128.80 $4,107.71 $4,129.48 $4,106.04 0
08-04-2021 $4,097.17 $4,093.30 $4,098.19 $4,091.50 0
07-04-2021 $4,079.95 $4,074.14 $4,082.48 $4,071.19 0
06-04-2021 $4,073.94 $4,082.21 $4,082.37 $4,068.14 0
05-04-2021 $4,077.91 $4,077.55 $4,082.05 $4,071.56 0
01-04-2021 $4,019.87 $4,011.76 $4,020.63 $4,007.38 0
31-03-2021 $3,972.89 $3,990.50 $3,994.41 $3,972.89 0
30-03-2021 $3,958.55 $3,954.11 $3,968.01 $3,948.60 0
29-03-2021 $3,971.09 $3,973.24 $3,981.83 $3,963.79 0
26-03-2021 $3,974.54 $3,939.35 $3,978.19 $3,917.63 0
Graphs are not available, please refer to the detailed table
Back to top