Print

S&P 500 Index

Find a quote

S&P 500 Index

4,544.90 Down -4.88 (-0.11 %)

Delayed : 2021/10/22 17:04:01

  • Previous close $4,549.78
  • Opening $4,546.12
  • Price Ask $4,487.49
  • Price Bid $4,487.49
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,559.67
  • Today Low $4,524.00
  • 52 Weeks High $4,559.67
  • 52 Weeks Low $3,233.94
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $4,544.98 Down $ -0.10 $4,544.98 $4,544.86 0
03:59 PM $4,545.08 Down $ -1.11 $4,547.02 $4,544.68 0
03:58 PM $4,546.19 Up $0.04 $4,546.89 $4,545.81 0
03:57 PM $4,546.15 Up $0.45 $4,546.87 $4,545.69 0
03:56 PM $4,545.70 Down $ -1.32 $4,547.07 $4,545.68 0
03:55 PM $4,547.02 Down $ -0.03 $4,547.50 $4,546.34 0
03:54 PM $4,547.05 Up $1.33 $4,547.54 $4,545.64 0
03:53 PM $4,545.72 Up $0.22 $4,546.25 $4,545.41 0
03:52 PM $4,545.50 Up $0.45 $4,545.99 $4,545.03 0
03:51 PM $4,545.05 Down $ -0.38 $4,546.00 $4,544.55 0
03:50 PM $4,545.43 Up $1.87 $4,545.43 $4,542.92 0
03:49 PM $4,543.56 Up $0.89 $4,543.56 $4,542.56 0
03:48 PM $4,542.67 Down $ -1.57 $4,544.26 $4,542.44 0
03:47 PM $4,544.24 Up $0.66 $4,545.01 $4,543.53 0
03:46 PM $4,543.58 Down $ -1.38 $4,545.03 $4,543.32 0
03:45 PM $4,544.96 Up $0.14 $4,545.08 $4,544.14 0
03:44 PM $4,544.82 Down $ -0.95 $4,545.75 $4,544.66 0
03:43 PM $4,545.77 Up $0.92 $4,546.69 $4,544.57 0
03:42 PM $4,544.85 Down $ -1.40 $4,546.27 $4,544.81 0
03:41 PM $4,546.25 Up $1.89 $4,546.50 $4,544.41 0
03:40 PM $4,544.36 Down $ -1.58 $4,545.91 $4,544.36 0
03:39 PM $4,545.94 Up $0.87 $4,546.12 $4,545.13 0
03:38 PM $4,545.07 Down $ -0.52 $4,545.93 $4,544.67 0
03:37 PM $4,545.59 Down $ -0.54 $4,546.12 $4,544.85 0
03:36 PM $4,546.13 Down $ -0.61 $4,547.18 $4,546.13 0
03:35 PM $4,546.74 Down $ -2.25 $4,549.39 $4,546.71 0
03:34 PM $4,548.99 Down $ -0.03 $4,549.70 $4,548.92 0
03:33 PM $4,549.02 Up $1.34 $4,549.14 $4,547.65 0
03:32 PM $4,547.68 Up $0.71 $4,547.72 $4,546.44 0
03:31 PM $4,546.97 Up $2.84 $4,546.97 $4,544.14 0
03:30 PM $4,544.13 Up $1.45 $4,544.60 $4,542.70 0
03:29 PM $4,542.68 Up $0.75 $4,542.87 $4,542.00 0
03:28 PM $4,541.93 Up $0.07 $4,542.32 $4,541.46 0
03:27 PM $4,541.86 Down $ -1.07 $4,542.92 $4,541.85 0
03:26 PM $4,542.93 Up $0.65 $4,543.18 $4,542.28 0
03:25 PM $4,542.28 Down $ -0.37 $4,542.80 $4,542.28 0
03:24 PM $4,542.65 Down $ -1.02 $4,543.57 $4,542.33 0
03:23 PM $4,543.67 Up $0.14 $4,544.35 $4,543.42 0
03:22 PM $4,543.53 Up $0.76 $4,543.63 $4,542.78 0
03:21 PM $4,542.77 Up $0.07 $4,542.84 $4,542.19 0
03:20 PM $4,542.70 Up $1.57 $4,542.80 $4,541.05 0
03:19 PM $4,541.13 Down $ -2.08 $4,543.20 $4,541.05 0
03:18 PM $4,543.21 Down $ -1.93 $4,545.21 $4,543.21 0
03:17 PM $4,545.14 Down $ -0.17 $4,545.48 $4,544.92 0
03:16 PM $4,545.31 Up $1.52 $4,545.31 $4,543.79 0
03:15 PM $4,543.79 Up $0.57 $4,544.00 $4,543.21 0
03:14 PM $4,543.22 Down $ -0.33 $4,543.55 $4,543.03 0
03:13 PM $4,543.55 Down $ -0.06 $4,543.73 $4,543.42 0
03:12 PM $4,543.61 Up $0.70 $4,543.61 $4,542.46 0
03:11 PM $4,542.91 Down $ -1.11 $4,543.97 $4,542.62 0
03:10 PM $4,544.02 Down $ -0.46 $4,544.65 $4,543.98 0
03:09 PM $4,544.48 Up $0.59 $4,544.68 $4,543.71 0
03:08 PM $4,543.89 Up $0.22 $4,545.02 $4,543.15 0
03:07 PM $4,543.67 Down $ -0.67 $4,544.33 $4,543.67 0
03:06 PM $4,544.34 Down $ -0.23 $4,544.57 $4,543.76 0
03:05 PM $4,544.57 Up $2.05 $4,544.62 $4,542.51 0
03:04 PM $4,542.52 Up $0.11 $4,542.97 $4,542.43 0
03:03 PM $4,542.41 Down $ -0.89 $4,543.28 $4,542.41 0
03:02 PM $4,543.30 Down $ -1.87 $4,545.09 $4,543.24 0
03:01 PM $4,545.17 Up $0.07 $4,545.59 $4,545.05 0
03:00 PM $4,545.10 Up $0.30 $4,545.10 $4,543.80 0
02:59 PM $4,544.80 Down $ -0.61 $4,545.43 $4,544.75 0
02:58 PM $4,545.41 Down $ -0.28 $4,545.74 $4,545.35 0
02:57 PM $4,545.69 Down $ -0.10 $4,545.93 $4,545.68 0
02:56 PM $4,545.79 Down $ -0.56 $4,546.48 $4,545.79 0
02:55 PM $4,546.35 Down $ -0.37 $4,546.95 $4,546.19 0
02:54 PM $4,546.72 Down $ -0.68 $4,547.66 $4,546.32 0
02:53 PM $4,547.40 Up $1.20 $4,547.40 $4,546.21 0
02:52 PM $4,546.20 Down $ -1.06 $4,547.46 $4,546.18 0
02:51 PM $4,547.26 Down $ -2.33 $4,549.59 $4,547.25 0
02:50 PM $4,549.59 Down $ -0.11 $4,549.76 $4,549.24 0
02:49 PM $4,549.70 Up $0.23 $4,549.73 $4,549.39 0
02:48 PM $4,549.47 Up $0.48 $4,549.47 $4,548.84 0
02:47 PM $4,548.99 Up $0.05 $4,549.33 $4,548.75 0
02:46 PM $4,548.94 Up $0.22 $4,549.21 $4,548.65 0
02:45 PM $4,548.72 Down $ -0.34 $4,549.06 $4,548.62 0
02:44 PM $4,549.06 Down $ -0.26 $4,549.82 $4,549.01 0
02:43 PM $4,549.32 Down $ -0.09 $4,549.46 $4,549.13 0
02:42 PM $4,549.41 Up $0.17 $4,549.68 $4,549.19 0
02:41 PM $4,549.24 Down $ -1.20 $4,550.43 $4,549.22 0
02:40 PM $4,550.44 Up $0.57 $4,550.44 $4,549.87 0
02:39 PM $4,549.87 Down $ -1.53 $4,551.40 $4,549.87 0
02:38 PM $4,551.40 Down $ -1.40 $4,552.76 $4,551.40 0
02:37 PM $4,552.80 Down $ -0.60 $4,553.56 $4,552.73 0
02:36 PM $4,553.40 Up $1.33 $4,553.43 $4,552.14 0
02:35 PM $4,552.07 Up $0.34 $4,552.22 $4,551.71 0
02:34 PM $4,551.73 Up $0.08 $4,551.77 $4,551.12 0
02:33 PM $4,551.65 Up $0.36 $4,551.92 $4,550.92 0
02:32 PM $4,551.29 Up $1.52 $4,551.29 $4,549.79 0
02:31 PM $4,549.77 Up $0.67 $4,549.77 $4,549.11 0
02:30 PM $4,549.10 Up $1.91 $4,549.10 $4,547.18 0
02:29 PM $4,547.19 Up $1.02 $4,547.19 $4,546.16 0
02:28 PM $4,546.17 Down $ -0.24 $4,546.44 $4,546.04 0
02:27 PM $4,546.41 Up $0.42 $4,546.42 $4,545.92 0
02:26 PM $4,545.99 Up $0.13 $4,546.01 $4,545.63 0
02:25 PM $4,545.86 Up $1.04 $4,545.86 $4,544.84 0
02:24 PM $4,544.82 Up $0.00 $4,544.99 $4,544.52 0
02:23 PM $4,544.82 Down $ -0.06 $4,545.45 $4,544.76 0
02:22 PM $4,544.88 Up $0.59 $4,544.88 $4,544.07 0
02:21 PM $4,544.29 Down $ -0.25 $4,544.51 $4,543.81 0
02:20 PM $4,544.54 Up $0.24 $4,544.90 $4,544.12 0
02:19 PM $4,544.30 Up $1.60 $4,544.30 $4,542.60 0
02:18 PM $4,542.70 Down $ -0.59 $4,543.43 $4,542.61 0
02:17 PM $4,543.29 Down $ -1.18 $4,544.65 $4,543.29 0
02:16 PM $4,544.47 Up $0.79 $4,544.56 $4,543.63 0
02:15 PM $4,543.68 Up $0.15 $4,543.92 $4,543.56 0
02:14 PM $4,543.53 Down $ -0.32 $4,543.94 $4,543.37 0
02:13 PM $4,543.85 Down $ -0.20 $4,544.06 $4,543.69 0
02:12 PM $4,544.05 Down $ -0.37 $4,544.49 $4,543.92 0
02:11 PM $4,544.42 Up $0.23 $4,544.49 $4,544.17 0
02:10 PM $4,544.19 Up $0.85 $4,544.20 $4,543.30 0
02:09 PM $4,543.34 Down $ -0.10 $4,543.55 $4,543.06 0
02:08 PM $4,543.44 Up $0.75 $4,543.44 $4,542.32 0
02:07 PM $4,542.69 Down $ -0.85 $4,543.71 $4,542.69 0
02:06 PM $4,543.54 Up $1.04 $4,543.55 $4,542.25 0
02:05 PM $4,542.50 Up $0.59 $4,543.12 $4,541.85 0
02:04 PM $4,541.91 Up $1.36 $4,541.91 $4,540.56 0
02:03 PM $4,540.55 Up $0.33 $4,540.56 $4,540.05 0
02:02 PM $4,540.22 Up $0.87 $4,540.69 $4,539.35 0
02:01 PM $4,539.35 Down $ -1.55 $4,540.94 $4,539.27 0
02:00 PM $4,540.90 Up $2.04 $4,540.91 $4,538.80 0
01:59 PM $4,538.86 Down $ -0.86 $4,540.12 $4,538.76 0
01:58 PM $4,539.72 Down $ -1.99 $4,541.67 $4,539.72 0
01:57 PM $4,541.71 Up $0.20 $4,542.05 $4,541.51 0
01:56 PM $4,541.51 Down $ -1.26 $4,542.75 $4,541.51 0
01:55 PM $4,542.77 Down $ -0.39 $4,543.58 $4,542.71 0
01:54 PM $4,543.16 Down $ -0.39 $4,543.64 $4,543.15 0
01:53 PM $4,543.55 Down $ -0.34 $4,544.12 $4,543.46 0
01:52 PM $4,543.89 Down $ -0.65 $4,544.68 $4,543.85 0
01:51 PM $4,544.54 Up $0.99 $4,544.54 $4,543.45 0
01:50 PM $4,543.55 Up $1.21 $4,543.61 $4,542.32 0
01:49 PM $4,542.34 Down $ -1.01 $4,543.30 $4,542.34 0
01:48 PM $4,543.35 Down $ -0.10 $4,543.63 $4,543.16 0
01:47 PM $4,543.45 Up $1.04 $4,543.48 $4,542.41 0
01:46 PM $4,542.41 Down $ -1.43 $4,543.85 $4,542.41 0
01:45 PM $4,543.84 Up $0.51 $4,544.01 $4,543.47 0
01:44 PM $4,543.33 Down $ -1.73 $4,545.04 $4,543.32 0
01:43 PM $4,545.06 Down $ -0.59 $4,545.63 $4,544.67 0
01:42 PM $4,545.65 Up $0.53 $4,545.70 $4,545.06 0
01:41 PM $4,545.12 Down $ -0.32 $4,545.59 $4,545.12 0
01:40 PM $4,545.44 Up $0.36 $4,545.62 $4,544.86 0
01:39 PM $4,545.08 Down $ -0.24 $4,545.36 $4,544.98 0
01:38 PM $4,545.32 Up $0.95 $4,545.34 $4,544.29 0
01:37 PM $4,544.37 Down $ -0.75 $4,545.15 $4,544.09 0
01:36 PM $4,545.12 Up $1.08 $4,545.12 $4,543.88 0
01:35 PM $4,544.04 Up $0.29 $4,544.07 $4,543.15 0
01:34 PM $4,543.75 Up $2.22 $4,544.03 $4,541.55 0
01:33 PM $4,541.53 Up $0.56 $4,541.53 $4,540.91 0
01:32 PM $4,540.97 Down $ -0.69 $4,541.65 $4,540.61 0
01:31 PM $4,541.66 Down $ -1.03 $4,542.71 $4,541.65 0
01:30 PM $4,542.69 Up $0.27 $4,542.69 $4,541.96 0
01:29 PM $4,542.42 Down $ -0.30 $4,542.92 $4,542.41 0
01:28 PM $4,542.72 Down $ -0.17 $4,542.81 $4,542.29 0
01:27 PM $4,542.89 Down $ -0.90 $4,543.89 $4,542.89 0
01:26 PM $4,543.79 Up $0.35 $4,543.90 $4,543.41 0
01:25 PM $4,543.44 Up $0.04 $4,543.51 $4,543.19 0
01:24 PM $4,543.40 Up $0.42 $4,543.51 $4,542.99 0
01:23 PM $4,542.98 Down $ -0.66 $4,543.69 $4,542.93 0
01:22 PM $4,543.64 Up $0.12 $4,543.87 $4,543.51 0
01:21 PM $4,543.52 Down $ -0.39 $4,544.44 $4,543.52 0
01:20 PM $4,543.91 Up $1.08 $4,543.94 $4,542.51 0
01:19 PM $4,542.83 Down $ -0.82 $4,543.93 $4,542.83 0
01:18 PM $4,543.65 Up $1.21 $4,543.68 $4,542.20 0
01:17 PM $4,542.44 Up $1.51 $4,542.44 $4,540.92 0
01:16 PM $4,540.93 Up $0.05 $4,541.42 $4,540.83 0
01:15 PM $4,540.88 Down $ -0.51 $4,541.44 $4,540.84 0
01:14 PM $4,541.39 Down $ -0.95 $4,542.33 $4,541.35 0
01:13 PM $4,542.34 Down $ -0.03 $4,542.87 $4,542.26 0
01:12 PM $4,542.37 Up $0.36 $4,542.37 $4,541.76 0
01:11 PM $4,542.01 Down $ -0.17 $4,542.24 $4,541.83 0
01:10 PM $4,542.18 Down $ -0.58 $4,543.33 $4,542.18 0
01:09 PM $4,542.76 Up $0.69 $4,542.87 $4,542.05 0
01:08 PM $4,542.07 Up $0.48 $4,542.07 $4,541.38 0
01:07 PM $4,541.59 Up $1.66 $4,541.59 $4,539.95 0
01:06 PM $4,539.93 Down $ -0.23 $4,540.52 $4,539.85 0
01:05 PM $4,540.16 Up $0.45 $4,540.81 $4,539.75 0
01:04 PM $4,539.71 Down $ -0.69 $4,540.42 $4,539.56 0
01:03 PM $4,540.40 Up $0.21 $4,540.85 $4,540.18 0
01:02 PM $4,540.19 Up $0.49 $4,540.52 $4,539.59 0
01:01 PM $4,539.70 Down $ -1.78 $4,541.51 $4,539.69 0
01:00 PM $4,541.48 Up $1.04 $4,541.48 $4,540.03 0
12:59 PM $4,540.44 Down $ -0.65 $4,541.32 $4,540.42 0
12:58 PM $4,541.09 Down $ -0.11 $4,541.47 $4,541.06 0
12:57 PM $4,541.20 Down $ -1.10 $4,542.24 $4,541.19 0
12:56 PM $4,542.30 Down $ -1.19 $4,543.50 $4,542.30 0
12:55 PM $4,543.49 Down $ -0.44 $4,544.61 $4,543.47 0
12:54 PM $4,543.93 Up $0.22 $4,543.93 $4,543.26 0
12:53 PM $4,543.71 Up $1.29 $4,543.73 $4,542.31 0
12:52 PM $4,542.42 Down $ -1.82 $4,544.22 $4,542.40 0
12:51 PM $4,544.24 Down $ -1.03 $4,545.49 $4,544.17 0
12:50 PM $4,545.27 Down $ -0.58 $4,546.21 $4,545.27 0
12:49 PM $4,545.85 Down $ -0.63 $4,546.48 $4,545.82 0
12:48 PM $4,546.48 Up $1.25 $4,546.54 $4,545.20 0
12:47 PM $4,545.23 Up $1.28 $4,545.23 $4,543.95 0
12:46 PM $4,543.95 Up $0.82 $4,543.95 $4,543.05 0
12:45 PM $4,543.13 Down $ -0.72 $4,543.87 $4,543.02 0
12:44 PM $4,543.85 Down $ -0.16 $4,544.19 $4,543.85 0
12:43 PM $4,544.01 Up $1.29 $4,544.30 $4,542.75 0
12:42 PM $4,542.72 Up $1.58 $4,542.84 $4,541.08 0
12:41 PM $4,541.14 Up $0.61 $4,541.15 $4,540.36 0
12:40 PM $4,540.53 Up $0.08 $4,540.63 $4,540.17 0
12:39 PM $4,540.45 Down $ -0.31 $4,540.82 $4,540.32 0
12:38 PM $4,540.76 Up $0.94 $4,540.79 $4,539.71 0
12:37 PM $4,539.82 Down $ -0.54 $4,540.35 $4,539.77 0
12:36 PM $4,540.36 Up $1.62 $4,540.36 $4,538.68 0
12:35 PM $4,538.74 Up $0.46 $4,538.79 $4,538.21 0
12:34 PM $4,538.28 Up $0.22 $4,538.51 $4,537.70 0
12:33 PM $4,538.06 Up $1.12 $4,538.11 $4,536.99 0
12:32 PM $4,536.94 Up $0.37 $4,536.97 $4,536.47 0
12:31 PM $4,536.57 Down $ -0.48 $4,537.18 $4,536.53 0
12:30 PM $4,537.05 Up $0.55 $4,537.07 $4,536.14 0
12:29 PM $4,536.50 Up $0.47 $4,536.50 $4,535.53 0
12:28 PM $4,536.03 Up $1.30 $4,536.08 $4,534.71 0
12:27 PM $4,534.73 Up $1.77 $4,535.04 $4,532.90 0
12:26 PM $4,532.96 Down $ -0.22 $4,533.20 $4,532.60 0
12:25 PM $4,533.18 Up $0.24 $4,533.79 $4,532.73 0
12:24 PM $4,532.94 Down $ -0.07 $4,533.45 $4,532.94 0
12:23 PM $4,533.01 Down $ -1.07 $4,534.10 $4,532.95 0
12:22 PM $4,534.08 Down $ -0.60 $4,534.87 $4,533.96 0
12:21 PM $4,534.68 Up $0.36 $4,535.04 $4,534.35 0
12:20 PM $4,534.32 Down $ -1.25 $4,535.50 $4,534.32 0
12:19 PM $4,535.57 Up $0.62 $4,535.68 $4,534.82 0
12:18 PM $4,534.95 Down $ -0.72 $4,535.62 $4,534.95 0
12:17 PM $4,535.67 Up $2.20 $4,535.92 $4,533.35 0
12:16 PM $4,533.47 Down $ -0.81 $4,534.34 $4,533.02 0
12:15 PM $4,534.28 Down $ -0.62 $4,534.91 $4,533.69 0
12:14 PM $4,534.90 Up $0.86 $4,535.11 $4,533.87 0
12:13 PM $4,534.04 Up $2.00 $4,534.12 $4,532.23 0
12:12 PM $4,532.04 Up $0.70 $4,532.04 $4,530.95 0
12:11 PM $4,531.34 Down $ -1.64 $4,533.02 $4,531.23 0
12:10 PM $4,532.98 Down $ -1.13 $4,534.16 $4,532.95 0
12:09 PM $4,534.11 Down $ -0.79 $4,535.15 $4,533.77 0
12:08 PM $4,534.90 Up $0.53 $4,534.96 $4,534.18 0
12:07 PM $4,534.37 Down $ -0.04 $4,534.74 $4,534.11 0
12:06 PM $4,534.41 Up $0.41 $4,534.42 $4,532.87 0
12:05 PM $4,534.00 Up $0.69 $4,534.02 $4,533.24 0
12:04 PM $4,533.31 Up $0.84 $4,533.31 $4,532.35 0
12:03 PM $4,532.47 Up $2.33 $4,532.47 $4,530.06 0
12:02 PM $4,530.14 Up $2.09 $4,530.26 $4,528.03 0
12:01 PM $4,528.05 Down $ -1.55 $4,530.14 $4,527.45 0
12:00 PM $4,529.60 Down $ -2.17 $4,531.76 $4,529.60 0
11:59 AM $4,531.77 Down $ -0.59 $4,532.56 $4,531.68 0
11:58 AM $4,532.36 Up $0.15 $4,532.83 $4,531.99 0
11:57 AM $4,532.21 Up $0.77 $4,532.21 $4,531.00 0
11:56 AM $4,531.44 Down $ -0.20 $4,532.21 $4,531.29 0
11:55 AM $4,531.64 Up $1.90 $4,531.64 $4,529.31 0
11:54 AM $4,529.74 Up $1.17 $4,529.96 $4,528.55 0
11:53 AM $4,528.57 Up $0.52 $4,528.57 $4,527.90 0
11:52 AM $4,528.05 Down $ -0.82 $4,528.96 $4,527.86 0
11:51 AM $4,528.87 Up $3.44 $4,528.87 $4,525.42 0
11:50 AM $4,525.43 Up $0.71 $4,525.98 $4,524.30 0
11:49 AM $4,524.72 Up $0.35 $4,526.30 $4,524.00 0
11:48 AM $4,524.37 Down $ -1.20 $4,526.27 $4,524.37 0
11:47 AM $4,525.57 Down $ -1.41 $4,527.02 $4,525.57 0
11:46 AM $4,526.98 Up $0.68 $4,527.87 $4,525.75 0
11:45 AM $4,526.30 Down $ -1.33 $4,527.69 $4,526.13 0
11:44 AM $4,527.63 Up $2.26 $4,529.15 $4,525.57 0
11:43 AM $4,525.37 Up $0.65 $4,525.88 $4,524.67 0
11:42 AM $4,524.72 Down $ -3.88 $4,528.72 $4,524.72 0
11:41 AM $4,528.60 Down $ -1.56 $4,530.00 $4,527.91 0
11:40 AM $4,530.16 Up $2.24 $4,530.30 $4,527.08 0
11:39 AM $4,527.92 Up $1.82 $4,529.12 $4,525.97 0
11:38 AM $4,526.10 Down $ -2.84 $4,528.96 $4,526.05 0
11:37 AM $4,528.94 Down $ -1.24 $4,530.21 $4,528.39 0
11:36 AM $4,530.18 Down $ -2.28 $4,533.58 $4,530.05 0
11:35 AM $4,532.46 Down $ -1.65 $4,534.30 $4,532.34 0
11:34 AM $4,534.11 Down $ -1.55 $4,535.91 $4,533.62 0
11:33 AM $4,535.66 Down $ -2.25 $4,537.86 $4,535.53 0
11:32 AM $4,537.91 Up $1.17 $4,537.97 $4,536.07 0
11:31 AM $4,536.74 Down $ -0.48 $4,537.18 $4,536.24 0
11:30 AM $4,537.22 Down $ -0.21 $4,537.43 $4,535.37 0
11:29 AM $4,537.43 Down $ -0.15 $4,537.61 $4,536.44 0
11:28 AM $4,537.58 Up $1.40 $4,537.68 $4,535.69 0
11:27 AM $4,536.18 Down $ -0.16 $4,536.59 $4,535.57 0
11:26 AM $4,536.34 Up $2.63 $4,536.34 $4,533.01 0
11:25 AM $4,533.71 Down $ -1.83 $4,535.95 $4,533.56 0
11:24 AM $4,535.54 Down $ -3.11 $4,538.45 $4,535.52 0
11:23 AM $4,538.65 Down $ -0.29 $4,539.10 $4,538.05 0
11:22 AM $4,538.94 Down $ -3.85 $4,542.79 $4,538.94 0
11:21 AM $4,542.79 Down $ -1.54 $4,544.68 $4,542.79 0
11:20 AM $4,544.33 Down $ -0.40 $4,544.87 $4,543.22 0
11:19 AM $4,544.73 Down $ -0.24 $4,545.42 $4,544.54 0
11:18 AM $4,544.97 Up $1.47 $4,545.05 $4,543.64 0
11:17 AM $4,543.50 Down $ -1.84 $4,545.52 $4,542.66 0
11:16 AM $4,545.34 Down $ -3.51 $4,548.89 $4,545.34 0
11:15 AM $4,548.85 Down $ -0.58 $4,549.42 $4,548.08 0
11:14 AM $4,549.43 Down $ -0.70 $4,550.73 $4,549.43 0
11:13 AM $4,550.13 Down $ -0.88 $4,550.89 $4,549.69 0
11:12 AM $4,551.01 Up $0.67 $4,551.12 $4,550.13 0
11:11 AM $4,550.34 Down $ -1.25 $4,551.58 $4,550.33 0
11:10 AM $4,551.59 Down $ -0.31 $4,551.94 $4,550.94 0
11:09 AM $4,551.90 Up $0.04 $4,552.01 $4,551.56 0
11:08 AM $4,551.86 Down $ -0.14 $4,552.06 $4,551.52 0
11:07 AM $4,552.00 Up $1.87 $4,552.02 $4,550.16 0
11:06 AM $4,550.13 Down $ -1.12 $4,551.22 $4,550.13 0
11:05 AM $4,551.25 Up $0.49 $4,552.30 $4,550.63 0
11:04 AM $4,550.76 Up $1.54 $4,551.16 $4,549.26 0
11:03 AM $4,549.22 Down $ -0.14 $4,549.61 $4,548.60 0
11:02 AM $4,549.36 Down $ -1.17 $4,550.45 $4,549.10 0
11:01 AM $4,550.53 Up $0.48 $4,550.87 $4,550.06 0
11:00 AM $4,550.05 Up $1.44 $4,550.07 $4,548.37 0
10:59 AM $4,548.61 Up $0.31 $4,549.37 $4,548.32 0
10:58 AM $4,548.30 Down $ -0.86 $4,549.04 $4,548.19 0
10:57 AM $4,549.16 Up $0.03 $4,549.62 $4,548.91 0
10:56 AM $4,549.13 Up $0.94 $4,549.73 $4,548.21 0
10:55 AM $4,548.19 Up $0.98 $4,548.32 $4,547.30 0
10:54 AM $4,547.21 Down $ -2.15 $4,549.48 $4,547.20 0
10:53 AM $4,549.36 Up $0.88 $4,549.40 $4,548.24 0
10:52 AM $4,548.48 Down $ -0.66 $4,549.82 $4,548.47 0
10:51 AM $4,549.14 Down $ -0.72 $4,550.33 $4,549.12 0
10:50 AM $4,549.86 Down $ -0.61 $4,550.61 $4,549.86 0
10:49 AM $4,550.47 Down $ -1.76 $4,552.19 $4,550.47 0
10:48 AM $4,552.23 Down $ -0.27 $4,553.09 $4,552.23 0
10:47 AM $4,552.50 Down $ -0.70 $4,553.20 $4,552.44 0
10:46 AM $4,553.20 Up $0.69 $4,553.53 $4,552.48 0
10:45 AM $4,552.51 Up $1.32 $4,552.54 $4,551.11 0
10:44 AM $4,551.19 Up $0.06 $4,551.40 $4,550.93 0
10:43 AM $4,551.13 Up $0.26 $4,551.42 $4,550.41 0
10:42 AM $4,550.87 Down $ -2.32 $4,553.14 $4,550.87 0
10:41 AM $4,553.19 Up $0.12 $4,553.38 $4,552.69 0
10:40 AM $4,553.07 Up $0.61 $4,553.19 $4,552.37 0
10:39 AM $4,552.46 Down $ -0.13 $4,552.79 $4,552.32 0
10:38 AM $4,552.59 Down $ -0.18 $4,552.78 $4,551.97 0
10:37 AM $4,552.77 Down $ -1.65 $4,554.36 $4,552.41 0
10:36 AM $4,554.42 Down $ -0.54 $4,554.94 $4,554.35 0
10:35 AM $4,554.96 Up $0.07 $4,555.50 $4,554.89 0
10:34 AM $4,554.89 Up $0.12 $4,554.89 $4,554.53 0
10:33 AM $4,554.77 Down $ -0.57 $4,555.28 $4,554.66 0
10:32 AM $4,555.34 Up $1.00 $4,555.39 $4,554.06 0
10:31 AM $4,554.34 Down $ -3.39 $4,557.96 $4,554.34 0
10:30 AM $4,557.73 Down $ -1.72 $4,559.67 $4,557.73 0
10:29 AM $4,559.45 Up $0.78 $4,559.45 $4,558.77 0
10:28 AM $4,558.67 Up $1.49 $4,558.67 $4,557.16 0
10:27 AM $4,557.18 Up $1.74 $4,557.18 $4,555.36 0
10:26 AM $4,555.44 Up $0.63 $4,555.60 $4,554.82 0
10:25 AM $4,554.81 Down $ -0.29 $4,555.23 $4,554.62 0
10:24 AM $4,555.10 Up $0.75 $4,555.21 $4,554.32 0
10:23 AM $4,554.35 Up $0.62 $4,554.72 $4,553.68 0
10:22 AM $4,553.73 Down $ -0.40 $4,554.23 $4,553.20 0
10:21 AM $4,554.13 Up $1.20 $4,554.17 $4,552.95 0
10:20 AM $4,552.93 Down $ -1.27 $4,554.45 $4,552.86 0
10:19 AM $4,554.20 Up $0.28 $4,554.31 $4,553.90 0
10:18 AM $4,553.92 Up $0.07 $4,554.25 $4,553.39 0
10:17 AM $4,553.85 Down $ -0.72 $4,554.64 $4,553.85 0
10:16 AM $4,554.57 Up $1.89 $4,554.60 $4,552.76 0
10:15 AM $4,552.68 Up $0.70 $4,552.89 $4,551.64 0
10:14 AM $4,551.98 Down $ -0.05 $4,552.22 $4,551.61 0
10:13 AM $4,552.03 Up $2.47 $4,552.18 $4,549.51 0
10:12 AM $4,549.56 Down $ -1.34 $4,551.43 $4,549.56 0
10:11 AM $4,550.90 Down $ -1.40 $4,552.60 $4,550.62 0
10:10 AM $4,552.30 Down $ -0.27 $4,552.83 $4,551.42 0
10:09 AM $4,552.57 Up $0.03 $4,552.75 $4,552.14 0
10:08 AM $4,552.54 Up $0.46 $4,553.72 $4,552.03 0
10:07 AM $4,552.08 Up $0.46 $4,552.70 $4,551.62 0
10:06 AM $4,551.62 Up $0.71 $4,551.74 $4,550.30 0
10:05 AM $4,550.91 Down $ -0.08 $4,551.52 $4,550.55 0
10:04 AM $4,550.99 Down $ -0.40 $4,551.80 $4,550.75 0
10:03 AM $4,551.39 Down $ -0.80 $4,552.31 $4,551.09 0
10:02 AM $4,552.19 Up $1.14 $4,552.34 $4,550.97 0
10:01 AM $4,551.05 Down $ -1.96 $4,552.98 $4,550.42 0
10:00 AM $4,553.01 Up $0.86 $4,553.43 $4,552.16 0
09:59 AM $4,552.15 Down $ -0.52 $4,553.20 $4,552.07 0
09:58 AM $4,552.67 Down $ -0.50 $4,553.47 $4,552.46 0
09:57 AM $4,553.17 Up $0.81 $4,554.06 $4,552.38 0
09:56 AM $4,552.36 Down $ -1.33 $4,553.80 $4,552.20 0
09:55 AM $4,553.69 Up $2.39 $4,553.97 $4,551.09 0
09:54 AM $4,551.30 Up $1.56 $4,551.96 $4,549.78 0
09:53 AM $4,549.74 Up $1.64 $4,549.82 $4,547.36 0
09:52 AM $4,548.10 Up $0.13 $4,548.77 $4,547.83 0
09:51 AM $4,547.97 Up $1.01 $4,548.35 $4,546.02 0
09:50 AM $4,546.96 Down $ -0.09 $4,548.58 $4,546.91 0
09:49 AM $4,547.05 Up $0.17 $4,547.44 $4,545.56 0
09:48 AM $4,546.88 Down $ -2.62 $4,549.95 $4,546.35 0
09:47 AM $4,549.50 Down $ -0.03 $4,550.02 $4,548.91 0
09:46 AM $4,549.53 Down $ -4.28 $4,553.96 $4,549.53 0
09:45 AM $4,553.81 Up $0.58 $4,554.73 $4,553.10 0
09:44 AM $4,553.23 Down $ -1.12 $4,554.85 $4,553.08 0
09:43 AM $4,554.35 Up $0.18 $4,554.38 $4,553.69 0
09:42 AM $4,554.17 Up $0.19 $4,554.79 $4,554.00 0
09:41 AM $4,553.98 Up $0.13 $4,554.28 $4,553.47 0
09:40 AM $4,553.85 Down $ -0.99 $4,554.96 $4,553.78 0
09:39 AM $4,554.84 Up $1.51 $4,555.04 $4,553.37 0
09:38 AM $4,553.33 Down $ -0.42 $4,554.07 $4,552.72 0
09:37 AM $4,553.75 Down $ -0.14 $4,554.59 $4,553.18 0
09:36 AM $4,553.89 Up $1.57 $4,554.01 $4,551.77 0
09:35 AM $4,552.32 Up $2.30 $4,552.41 $4,549.78 0
09:34 AM $4,550.02 Up $2.28 $4,550.12 $4,547.80 0
09:33 AM $4,547.74 Down $ -0.40 $4,548.45 $4,547.28 0
09:32 AM $4,548.14 Up $1.67 $4,548.57 $4,546.34 0
09:31 AM $4,546.47 Up $2.41 $4,546.77 $4,543.92 0
09:30 AM $4,544.06 Down $ -5.72 $4,546.12 $4,541.90 0
Previous close $4,549.78

One month history

Date Closing Opening High Low Volume
22-10-2021 $4,544.90 $4,540.48 $4,553.56 $4,538.76 0
21-10-2021 $4,549.78 $4,534.96 $4,551.44 $4,531.66 0
20-10-2021 $4,536.19 $4,538.62 $4,538.87 $4,524.40 0
19-10-2021 $4,519.63 $4,518.92 $4,520.40 $4,509.84 0
18-10-2021 $4,486.46 $4,479.32 $4,488.75 $4,478.40 0
15-10-2021 $4,471.37 $4,466.76 $4,475.82 $4,463.61 0
14-10-2021 $4,438.26 $4,434.42 $4,439.73 $4,429.61 0
13-10-2021 $4,363.80 $4,350.49 $4,372.87 $4,349.53 0
12-10-2021 $4,350.65 $4,355.42 $4,369.01 $4,342.09 0
11-10-2021 $4,361.19 $4,394.34 $4,394.34 $4,360.59 0
08-10-2021 $4,391.34 $4,396.02 $4,406.28 $4,386.22 0
07-10-2021 $4,399.76 $4,425.32 $4,425.82 $4,396.30 0
06-10-2021 $4,363.55 $4,315.10 $4,365.57 $4,307.49 0
05-10-2021 $4,345.72 $4,359.57 $4,369.23 $4,344.07 0
04-10-2021 $4,300.46 $4,287.97 $4,306.87 $4,280.71 0
01-10-2021 $4,357.04 $4,329.78 $4,375.19 $4,326.28 0
30-09-2021 $4,307.54 $4,324.06 $4,353.32 $4,306.24 0
29-09-2021 $4,359.46 $4,365.99 $4,384.99 $4,355.08 0
28-09-2021 $4,352.63 $4,349.69 $4,382.52 $4,346.33 0
27-09-2021 $4,443.11 $4,439.50 $4,453.85 $4,438.27 0
24-09-2021 $4,455.48 $4,451.64 $4,463.12 $4,445.28 0
23-09-2021 $4,448.98 $4,454.46 $4,465.40 $4,447.77 0
22-09-2021 $4,395.64 $4,401.52 $4,416.75 $4,384.22 0
21-09-2021 $4,354.19 $4,370.70 $4,376.50 $4,352.91 0
20-09-2021 $4,357.73 $4,333.16 $4,360.75 $4,305.91 0
17-09-2021 $4,432.99 $4,443.94 $4,444.26 $4,427.76 0
16-09-2021 $4,473.75 $4,462.72 $4,485.87 $4,457.58 0
15-09-2021 $4,480.70 $4,472.34 $4,486.87 $4,472.34 0
14-09-2021 $4,443.05 $4,452.30 $4,455.10 $4,435.46 0
13-09-2021 $4,468.73 $4,465.06 $4,469.62 $4,445.70 0
Graphs are not available, please refer to the detailed table
Back to top