Print

S&P 500 Index

Find a quote

S&P 500 Index

5,149.42 Up 0.00 (0.00 %)

Delayed : 2024/03/18 17:02:02

  • Previous close $5,149.42
  • Opening $5,154.77
  • Price Ask $5,096.04
  • Price Bid $5,096.04
  • Size Bid N/A
  • Size Ask N/A
  • Today High $5,175.60
  • Today Low $5,145.47
  • 52 Weeks High $5,189.26
  • 52 Weeks Low $3,909.16
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $5,149.39 Down $ -0.03 $5,149.57 $5,149.39 0
03:59 PM $5,149.42 Up $3.85 $5,150.43 $5,145.58 0
03:58 PM $5,145.57 Down $ -1.04 $5,146.74 $5,145.47 0
03:57 PM $5,146.61 Down $ -1.99 $5,148.60 $5,146.20 0
03:56 PM $5,148.60 Down $ -0.82 $5,149.68 $5,148.26 0
03:55 PM $5,149.42 Up $0.82 $5,150.61 $5,148.44 0
03:54 PM $5,148.60 Down $ -2.11 $5,150.81 $5,148.32 0
03:53 PM $5,150.71 Up $0.08 $5,151.08 $5,150.40 0
03:52 PM $5,150.63 Down $ -1.33 $5,152.26 $5,150.32 0
03:51 PM $5,151.96 Down $ -2.04 $5,154.11 $5,151.71 0
03:50 PM $5,154.00 Down $ -3.22 $5,155.89 $5,152.16 0
03:49 PM $5,157.22 Down $ -0.24 $5,157.93 $5,157.13 0
03:48 PM $5,157.46 Down $ -0.72 $5,158.22 $5,157.40 0
03:47 PM $5,158.18 Up $0.31 $5,158.18 $5,157.11 0
03:46 PM $5,157.87 Down $ -1.16 $5,159.30 $5,157.87 0
03:45 PM $5,159.03 Up $0.59 $5,159.03 $5,157.65 0
03:44 PM $5,158.44 Up $0.78 $5,158.70 $5,157.62 0
03:43 PM $5,157.66 Up $0.63 $5,158.28 $5,157.10 0
03:42 PM $5,157.03 Down $ -0.87 $5,158.01 $5,156.73 0
03:41 PM $5,157.90 Up $0.38 $5,158.00 $5,157.37 0
03:40 PM $5,157.52 Down $ -0.26 $5,158.14 $5,157.28 0
03:39 PM $5,157.78 Down $ -1.54 $5,159.37 $5,157.78 0
03:38 PM $5,159.32 Up $0.40 $5,159.62 $5,158.71 0
03:37 PM $5,158.92 Down $ -0.61 $5,159.57 $5,158.33 0
03:36 PM $5,159.53 Down $ -1.37 $5,160.85 $5,159.44 0
03:35 PM $5,160.90 Down $ -0.18 $5,161.03 $5,160.14 0
03:34 PM $5,161.08 Up $0.19 $5,161.54 $5,160.98 0
03:33 PM $5,160.89 Down $ -0.55 $5,161.75 $5,160.85 0
03:32 PM $5,161.44 Up $0.85 $5,161.49 $5,160.58 0
03:31 PM $5,160.59 Up $0.97 $5,160.75 $5,159.69 0
03:30 PM $5,159.62 Up $0.23 $5,159.63 $5,158.63 0
03:29 PM $5,159.39 Down $ -0.32 $5,159.56 $5,158.86 0
03:28 PM $5,159.71 Up $0.44 $5,160.04 $5,159.12 0
03:27 PM $5,159.27 Down $ -0.43 $5,159.70 $5,158.35 0
03:26 PM $5,159.70 Up $0.18 $5,160.33 $5,159.54 0
03:25 PM $5,159.52 Down $ -0.31 $5,160.30 $5,158.56 0
03:24 PM $5,159.83 Down $ -1.41 $5,161.39 $5,159.64 0
03:23 PM $5,161.24 Up $0.36 $5,161.54 $5,160.58 0
03:22 PM $5,160.88 Down $ -0.47 $5,161.27 $5,160.59 0
03:21 PM $5,161.35 Up $0.03 $5,161.83 $5,160.78 0
03:20 PM $5,161.32 Down $ -0.43 $5,161.71 $5,160.96 0
03:19 PM $5,161.75 Up $0.65 $5,161.78 $5,160.52 0
03:18 PM $5,161.10 Up $0.21 $5,161.47 $5,160.81 0
03:17 PM $5,160.89 Down $ -0.60 $5,161.90 $5,160.53 0
03:16 PM $5,161.49 Up $0.27 $5,161.60 $5,160.64 0
03:15 PM $5,161.22 Up $0.51 $5,161.43 $5,160.61 0
03:14 PM $5,160.71 Down $ -0.76 $5,161.47 $5,160.63 0
03:13 PM $5,161.47 Down $ -0.17 $5,161.70 $5,161.24 0
03:12 PM $5,161.64 Up $0.73 $5,161.77 $5,160.76 0
03:11 PM $5,160.91 Up $0.48 $5,161.04 $5,160.44 0
03:10 PM $5,160.43 Down $ -0.38 $5,160.88 $5,159.78 0
03:09 PM $5,160.81 Down $ -0.38 $5,161.66 $5,160.14 0
03:08 PM $5,161.19 Up $0.82 $5,161.82 $5,160.85 0
03:07 PM $5,160.37 Up $1.94 $5,160.37 $5,158.29 0
03:06 PM $5,158.43 Up $0.99 $5,158.68 $5,157.37 0
03:05 PM $5,157.44 Down $ -0.80 $5,158.29 $5,156.83 0
03:04 PM $5,158.24 Down $ -0.35 $5,158.60 $5,157.87 0
03:03 PM $5,158.59 Up $1.00 $5,158.69 $5,157.69 0
03:02 PM $5,157.59 Down $ -0.75 $5,158.40 $5,157.54 0
03:01 PM $5,158.34 Up $1.36 $5,158.55 $5,156.87 0
03:00 PM $5,156.98 Down $ -1.40 $5,158.34 $5,156.82 0
02:59 PM $5,158.38 Down $ -0.34 $5,158.71 $5,158.17 0
02:58 PM $5,158.72 Up $0.97 $5,158.87 $5,157.85 0
02:57 PM $5,157.75 Up $0.75 $5,157.81 $5,156.22 0
02:56 PM $5,157.00 Down $ -0.39 $5,157.29 $5,156.49 0
02:55 PM $5,157.39 Down $ -0.25 $5,157.79 $5,156.71 0
02:54 PM $5,157.64 Down $ -0.55 $5,158.20 $5,157.59 0
02:53 PM $5,158.19 Up $1.41 $5,158.53 $5,156.79 0
02:52 PM $5,156.78 Down $ -0.51 $5,157.34 $5,156.70 0
02:51 PM $5,157.29 Up $0.24 $5,157.66 $5,156.85 0
02:50 PM $5,157.05 Down $ -0.50 $5,157.52 $5,156.62 0
02:49 PM $5,157.55 Up $1.82 $5,157.55 $5,155.85 0
02:48 PM $5,155.73 Up $0.54 $5,156.27 $5,154.99 0
02:47 PM $5,155.19 Down $ -0.83 $5,155.95 $5,154.99 0
02:46 PM $5,156.02 Up $0.01 $5,156.39 $5,155.71 0
02:45 PM $5,156.01 Up $0.30 $5,156.10 $5,154.37 0
02:44 PM $5,155.71 Up $0.22 $5,155.95 $5,154.78 0
02:43 PM $5,155.49 Up $1.40 $5,156.37 $5,154.32 0
02:42 PM $5,154.09 Down $ -4.41 $5,158.74 $5,153.46 0
02:41 PM $5,158.50 Down $ -1.57 $5,160.71 $5,158.50 0
02:40 PM $5,160.07 Down $ -2.49 $5,162.46 $5,159.98 0
02:39 PM $5,162.56 Down $ -1.02 $5,163.83 $5,162.35 0
02:38 PM $5,163.58 Down $ -0.56 $5,164.43 $5,163.44 0
02:37 PM $5,164.14 Up $1.04 $5,164.14 $5,163.09 0
02:36 PM $5,163.10 Up $0.90 $5,163.16 $5,162.18 0
02:35 PM $5,162.20 Down $ -0.99 $5,163.18 $5,161.68 0
02:34 PM $5,163.19 Up $0.10 $5,163.19 $5,162.36 0
02:33 PM $5,163.09 Up $0.26 $5,163.28 $5,162.44 0
02:32 PM $5,162.83 Down $ -0.03 $5,163.15 $5,162.59 0
02:31 PM $5,162.86 Down $ -0.11 $5,163.24 $5,162.59 0
02:30 PM $5,162.97 Down $ -1.14 $5,164.17 $5,162.94 0
02:29 PM $5,164.11 Up $0.44 $5,164.18 $5,163.50 0
02:28 PM $5,163.67 Up $0.56 $5,163.70 $5,163.16 0
02:27 PM $5,163.11 Down $ -0.08 $5,164.01 $5,162.90 0
02:26 PM $5,163.19 Up $1.71 $5,163.19 $5,161.24 0
02:25 PM $5,161.48 Up $0.95 $5,161.71 $5,160.26 0
02:24 PM $5,160.53 Up $1.66 $5,160.68 $5,158.90 0
02:23 PM $5,158.87 Down $ -0.17 $5,159.27 $5,158.65 0
02:22 PM $5,159.04 Down $ -1.29 $5,160.27 $5,158.92 0
02:21 PM $5,160.33 Down $ -0.57 $5,160.91 $5,159.66 0
02:20 PM $5,160.90 Down $ -0.17 $5,161.35 $5,160.75 0
02:19 PM $5,161.07 Up $0.22 $5,161.19 $5,160.53 0
02:18 PM $5,160.85 Up $0.41 $5,161.00 $5,160.45 0
02:17 PM $5,160.44 Down $ -0.23 $5,160.49 $5,160.00 0
02:16 PM $5,160.67 Up $1.10 $5,160.68 $5,159.55 0
02:15 PM $5,159.57 Up $0.53 $5,159.57 $5,158.83 0
02:14 PM $5,159.04 Down $ -1.35 $5,160.40 $5,158.85 0
02:13 PM $5,160.39 Down $ -1.15 $5,161.50 $5,159.93 0
02:12 PM $5,161.54 Up $0.48 $5,161.63 $5,161.12 0
02:11 PM $5,161.06 Up $0.55 $5,161.51 $5,160.42 0
02:10 PM $5,160.51 Up $0.60 $5,160.70 $5,159.89 0
02:09 PM $5,159.91 Up $1.18 $5,160.28 $5,158.88 0
02:08 PM $5,158.73 Up $0.34 $5,158.83 $5,157.86 0
02:07 PM $5,158.39 Up $0.60 $5,158.47 $5,157.26 0
02:06 PM $5,157.79 Up $0.28 $5,157.92 $5,157.13 0
02:05 PM $5,157.51 Down $ -1.48 $5,159.29 $5,157.51 0
02:04 PM $5,158.99 Down $ -0.14 $5,159.30 $5,158.61 0
02:03 PM $5,159.13 Up $0.91 $5,159.53 $5,157.89 0
02:02 PM $5,158.22 Up $0.93 $5,158.22 $5,157.36 0
02:01 PM $5,157.29 Down $ -0.20 $5,158.04 $5,157.14 0
02:00 PM $5,157.49 Down $ -0.93 $5,158.67 $5,157.21 0
01:59 PM $5,158.42 Up $0.29 $5,158.74 $5,157.74 0
01:58 PM $5,158.13 Up $1.71 $5,158.13 $5,156.45 0
01:57 PM $5,156.42 Down $ -0.23 $5,157.44 $5,156.18 0
01:56 PM $5,156.65 Up $0.97 $5,156.67 $5,155.60 0
01:55 PM $5,155.68 Down $ -0.15 $5,155.87 $5,155.22 0
01:54 PM $5,155.83 Down $ -0.22 $5,156.04 $5,155.24 0
01:53 PM $5,156.05 Down $ -1.10 $5,157.16 $5,156.05 0
01:52 PM $5,157.15 Up $0.49 $5,157.26 $5,156.43 0
01:51 PM $5,156.66 Down $ -0.69 $5,157.41 $5,156.33 0
01:50 PM $5,157.35 Up $0.26 $5,158.14 $5,156.99 0
01:49 PM $5,157.09 Up $1.17 $5,157.09 $5,155.54 0
01:48 PM $5,155.92 Up $0.63 $5,155.95 $5,155.08 0
01:47 PM $5,155.29 Up $0.25 $5,155.49 $5,154.83 0
01:46 PM $5,155.04 Down $ -1.50 $5,156.56 $5,155.02 0
01:45 PM $5,156.54 Up $0.96 $5,156.54 $5,155.29 0
01:44 PM $5,155.58 Up $0.21 $5,155.72 $5,154.99 0
01:43 PM $5,155.37 Down $ -0.10 $5,155.56 $5,154.68 0
01:42 PM $5,155.47 Up $0.98 $5,155.52 $5,154.23 0
01:41 PM $5,154.49 Up $0.12 $5,154.77 $5,153.97 0
01:40 PM $5,154.37 Down $ -1.00 $5,156.07 $5,154.27 0
01:39 PM $5,155.37 Down $ -0.36 $5,156.27 $5,154.92 0
01:38 PM $5,155.73 Down $ -1.85 $5,157.53 $5,155.48 0
01:37 PM $5,157.58 Down $ -0.40 $5,158.02 $5,157.28 0
01:36 PM $5,157.98 Down $ -0.49 $5,158.54 $5,157.15 0
01:35 PM $5,158.47 Down $ -1.00 $5,159.66 $5,158.19 0
01:34 PM $5,159.47 Down $ -0.43 $5,159.96 $5,159.16 0
01:33 PM $5,159.90 Down $ -1.70 $5,161.62 $5,159.58 0
01:32 PM $5,161.60 Up $0.04 $5,162.37 $5,161.51 0
01:31 PM $5,161.56 Down $ -0.83 $5,162.55 $5,161.45 0
01:30 PM $5,162.39 Down $ -0.02 $5,162.91 $5,162.33 0
01:29 PM $5,162.41 Up $0.78 $5,162.52 $5,161.63 0
01:28 PM $5,161.63 Up $0.83 $5,161.63 $5,160.78 0
01:27 PM $5,160.80 Up $0.68 $5,160.88 $5,159.90 0
01:26 PM $5,160.12 Down $ -1.43 $5,161.75 $5,159.70 0
01:25 PM $5,161.55 Up $0.70 $5,161.77 $5,160.66 0
01:24 PM $5,160.85 Up $0.44 $5,160.85 $5,160.25 0
01:23 PM $5,160.41 Up $0.24 $5,160.41 $5,160.03 0
01:22 PM $5,160.17 Up $0.02 $5,160.31 $5,159.70 0
01:21 PM $5,160.15 Up $1.01 $5,160.30 $5,159.04 0
01:20 PM $5,159.14 Up $1.50 $5,159.35 $5,157.62 0
01:19 PM $5,157.64 Up $1.01 $5,157.67 $5,156.69 0
01:18 PM $5,156.63 Up $0.79 $5,157.26 $5,155.87 0
01:17 PM $5,155.84 Down $ -0.94 $5,156.70 $5,155.73 0
01:16 PM $5,156.78 Down $ -0.49 $5,157.27 $5,156.72 0
01:15 PM $5,157.27 Up $0.03 $5,157.57 $5,156.85 0
01:14 PM $5,157.24 Up $1.33 $5,157.28 $5,155.90 0
01:13 PM $5,155.91 Down $ -0.93 $5,156.82 $5,155.86 0
01:12 PM $5,156.84 Down $ -0.52 $5,157.43 $5,156.12 0
01:11 PM $5,157.36 Down $ -0.60 $5,157.99 $5,157.32 0
01:10 PM $5,157.96 Up $0.44 $5,157.96 $5,156.50 0
01:09 PM $5,157.52 Down $ -0.82 $5,158.46 $5,157.17 0
01:08 PM $5,158.34 Up $1.38 $5,158.75 $5,157.14 0
01:07 PM $5,156.96 Up $0.21 $5,157.73 $5,156.74 0
01:06 PM $5,156.75 Up $0.07 $5,157.31 $5,156.23 0
01:05 PM $5,156.68 Up $1.29 $5,156.68 $5,155.04 0
01:04 PM $5,155.39 Down $ -0.72 $5,155.97 $5,155.23 0
01:03 PM $5,156.11 Down $ -0.64 $5,157.98 $5,156.03 0
01:02 PM $5,156.75 Up $0.98 $5,156.75 $5,155.37 0
01:01 PM $5,155.77 Down $ -0.05 $5,156.43 $5,155.77 0
01:00 PM $5,155.82 Up $0.09 $5,156.00 $5,155.01 0
12:59 PM $5,155.73 Down $ -0.92 $5,156.58 $5,155.73 0
12:58 PM $5,156.65 Up $1.15 $5,156.66 $5,155.32 0
12:57 PM $5,155.50 Down $ -1.46 $5,157.16 $5,155.47 0
12:56 PM $5,156.96 Up $0.29 $5,157.13 $5,156.22 0
12:55 PM $5,156.67 Down $ -0.80 $5,157.39 $5,156.28 0
12:54 PM $5,157.47 Up $0.48 $5,158.22 $5,156.93 0
12:53 PM $5,156.99 Down $ -0.15 $5,157.48 $5,156.46 0
12:52 PM $5,157.14 Up $1.07 $5,157.76 $5,156.08 0
12:51 PM $5,156.07 Down $ -1.20 $5,158.54 $5,155.94 0
12:50 PM $5,157.27 Down $ -2.86 $5,160.50 $5,156.48 0
12:49 PM $5,160.13 Down $ -2.02 $5,162.10 $5,160.13 0
12:48 PM $5,162.15 Down $ -0.51 $5,163.18 $5,162.10 0
12:47 PM $5,162.66 Up $0.30 $5,162.98 $5,162.36 0
12:46 PM $5,162.36 Up $0.15 $5,162.58 $5,161.89 0
12:45 PM $5,162.21 Down $ -1.02 $5,162.84 $5,161.92 0
12:44 PM $5,163.23 Up $0.39 $5,163.48 $5,162.75 0
12:43 PM $5,162.84 Up $0.61 $5,162.97 $5,161.88 0
12:42 PM $5,162.23 Up $1.25 $5,162.23 $5,160.85 0
12:41 PM $5,160.98 Up $0.62 $5,161.08 $5,160.40 0
12:40 PM $5,160.36 Down $ -0.69 $5,161.33 $5,159.91 0
12:39 PM $5,161.05 Down $ -0.05 $5,161.68 $5,160.79 0
12:38 PM $5,161.10 Down $ -0.49 $5,161.89 $5,161.09 0
12:37 PM $5,161.59 Up $0.15 $5,161.87 $5,161.00 0
12:36 PM $5,161.44 Up $0.06 $5,162.07 $5,161.35 0
12:35 PM $5,161.38 Down $ -0.06 $5,161.62 $5,160.55 0
12:34 PM $5,161.44 Down $ -0.23 $5,161.74 $5,160.99 0
12:33 PM $5,161.67 Up $0.32 $5,161.99 $5,160.53 0
12:32 PM $5,161.35 Down $ -0.48 $5,162.03 $5,161.35 0
12:31 PM $5,161.83 Up $0.94 $5,161.98 $5,160.68 0
12:30 PM $5,160.89 Down $ -1.51 $5,162.73 $5,160.89 0
12:29 PM $5,162.40 Down $ -0.44 $5,163.24 $5,162.32 0
12:28 PM $5,162.84 Down $ -0.53 $5,163.48 $5,162.58 0
12:27 PM $5,163.37 Up $2.00 $5,163.40 $5,161.18 0
12:26 PM $5,161.37 Down $ -1.07 $5,162.89 $5,161.32 0
12:25 PM $5,162.44 Down $ -0.77 $5,163.89 $5,162.04 0
12:24 PM $5,163.21 Up $0.04 $5,163.78 $5,162.94 0
12:23 PM $5,163.17 Down $ -1.28 $5,164.31 $5,162.96 0
12:22 PM $5,164.45 Down $ -0.01 $5,164.89 $5,163.99 0
12:21 PM $5,164.46 Up $1.08 $5,164.64 $5,163.21 0
12:20 PM $5,163.38 Down $ -0.65 $5,164.23 $5,163.28 0
12:19 PM $5,164.03 Up $0.61 $5,164.16 $5,163.36 0
12:18 PM $5,163.42 Down $ -0.13 $5,163.89 $5,163.04 0
12:17 PM $5,163.55 Up $0.04 $5,164.03 $5,163.08 0
12:16 PM $5,163.51 Down $ -1.43 $5,164.93 $5,163.20 0
12:15 PM $5,164.94 Down $ -0.34 $5,165.47 $5,164.46 0
12:14 PM $5,165.28 Up $1.52 $5,165.42 $5,163.79 0
12:13 PM $5,163.76 Down $ -0.21 $5,164.09 $5,163.64 0
12:12 PM $5,163.97 Up $1.11 $5,164.25 $5,162.97 0
12:11 PM $5,162.86 Down $ -0.04 $5,162.93 $5,162.14 0
12:10 PM $5,162.90 Up $0.81 $5,162.90 $5,161.87 0
12:09 PM $5,162.09 Up $0.04 $5,162.76 $5,161.97 0
12:08 PM $5,162.05 Down $ -0.12 $5,162.76 $5,161.60 0
12:07 PM $5,162.17 Up $1.39 $5,162.32 $5,160.80 0
12:06 PM $5,160.78 Up $0.07 $5,161.12 $5,160.37 0
12:05 PM $5,160.71 Up $0.36 $5,160.74 $5,159.61 0
12:04 PM $5,160.35 Down $ -0.22 $5,161.21 $5,160.10 0
12:03 PM $5,160.57 Up $0.63 $5,160.68 $5,158.77 0
12:02 PM $5,159.94 Down $ -1.50 $5,161.60 $5,159.88 0
12:01 PM $5,161.44 Up $0.14 $5,162.13 $5,161.10 0
12:00 PM $5,161.30 Down $ -1.18 $5,162.75 $5,161.08 0
11:59 AM $5,162.48 Down $ -0.40 $5,163.23 $5,162.48 0
11:58 AM $5,162.88 Down $ -0.63 $5,163.49 $5,162.52 0
11:57 AM $5,163.51 Up $1.59 $5,163.59 $5,161.91 0
11:56 AM $5,161.92 Up $0.38 $5,161.95 $5,161.45 0
11:55 AM $5,161.54 Up $0.51 $5,161.54 $5,160.32 0
11:54 AM $5,161.03 Up $0.07 $5,161.31 $5,160.50 0
11:53 AM $5,160.96 Up $0.13 $5,161.22 $5,159.86 0
11:52 AM $5,160.83 Down $ -2.51 $5,163.26 $5,160.67 0
11:51 AM $5,163.34 Down $ -0.42 $5,164.01 $5,163.01 0
11:50 AM $5,163.76 Up $0.26 $5,164.02 $5,163.49 0
11:49 AM $5,163.50 Up $0.13 $5,163.74 $5,162.61 0
11:48 AM $5,163.37 Down $ -1.27 $5,164.94 $5,163.35 0
11:47 AM $5,164.64 Down $ -0.59 $5,165.94 $5,164.61 0
11:46 AM $5,165.23 Up $0.29 $5,165.34 $5,164.37 0
11:45 AM $5,164.94 Down $ -0.74 $5,166.05 $5,164.85 0
11:44 AM $5,165.68 Up $0.57 $5,165.86 $5,165.07 0
11:43 AM $5,165.11 Down $ -0.36 $5,165.66 $5,164.76 0
11:42 AM $5,165.47 Up $0.67 $5,165.50 $5,164.13 0
11:41 AM $5,164.80 Up $0.75 $5,165.37 $5,164.20 0
11:40 AM $5,164.05 Down $ -1.26 $5,165.31 $5,163.96 0
11:39 AM $5,165.31 Up $0.47 $5,165.76 $5,164.63 0
11:38 AM $5,164.84 Up $0.67 $5,165.17 $5,164.09 0
11:37 AM $5,164.17 Down $ -0.41 $5,164.62 $5,163.75 0
11:36 AM $5,164.58 Up $2.05 $5,164.60 $5,162.69 0
11:35 AM $5,162.53 Down $ -0.05 $5,162.58 $5,161.76 0
11:34 AM $5,162.58 Down $ -0.47 $5,163.49 $5,161.40 0
11:33 AM $5,163.05 Up $0.37 $5,163.34 $5,162.63 0
11:32 AM $5,162.68 Down $ -1.51 $5,164.58 $5,162.20 0
11:31 AM $5,164.19 Down $ -1.64 $5,165.79 $5,164.15 0
11:30 AM $5,165.83 Down $ -1.87 $5,167.83 $5,165.65 0
11:29 AM $5,167.70 Up $0.69 $5,167.99 $5,166.69 0
11:28 AM $5,167.01 Up $0.83 $5,167.06 $5,165.79 0
11:27 AM $5,166.18 Up $0.38 $5,166.67 $5,165.57 0
11:26 AM $5,165.80 Down $ -1.68 $5,168.15 $5,165.56 0
11:25 AM $5,167.48 Up $0.16 $5,167.69 $5,166.36 0
11:24 AM $5,167.32 Down $ -0.25 $5,168.13 $5,167.05 0
11:23 AM $5,167.57 Up $0.21 $5,168.19 $5,167.05 0
11:22 AM $5,167.36 Up $0.03 $5,168.11 $5,166.90 0
11:21 AM $5,167.33 Up $2.13 $5,167.80 $5,165.32 0
11:20 AM $5,165.20 Down $ -0.78 $5,166.40 $5,165.10 0
11:19 AM $5,165.98 Down $ -0.02 $5,166.19 $5,165.63 0
11:18 AM $5,166.00 Up $0.81 $5,166.09 $5,165.14 0
11:17 AM $5,165.19 Up $1.36 $5,165.25 $5,163.18 0
11:16 AM $5,163.83 Down $ -1.60 $5,166.48 $5,163.80 0
11:15 AM $5,165.43 Down $ -1.88 $5,167.20 $5,164.87 0
11:14 AM $5,167.31 Up $1.24 $5,167.31 $5,165.84 0
11:13 AM $5,166.07 Down $ -0.09 $5,167.05 $5,166.07 0
11:12 AM $5,166.16 Down $ -2.32 $5,168.93 $5,166.10 0
11:11 AM $5,168.48 Down $ -0.82 $5,169.57 $5,168.36 0
11:10 AM $5,169.30 Down $ -1.12 $5,170.40 $5,169.30 0
11:09 AM $5,170.42 Up $0.53 $5,170.77 $5,169.77 0
11:08 AM $5,169.89 Down $ -0.44 $5,170.73 $5,169.77 0
11:07 AM $5,170.33 Up $1.58 $5,170.76 $5,168.69 0
11:06 AM $5,168.75 Up $0.25 $5,169.06 $5,167.84 0
11:05 AM $5,168.50 Down $ -1.37 $5,169.84 $5,168.00 0
11:04 AM $5,169.87 Up $0.01 $5,170.52 $5,169.59 0
11:03 AM $5,169.86 Up $0.81 $5,170.16 $5,168.89 0
11:02 AM $5,169.05 Down $ -1.25 $5,170.71 $5,168.81 0
11:01 AM $5,170.30 Down $ -1.40 $5,171.93 $5,170.30 0
11:00 AM $5,171.70 Down $ -0.78 $5,173.24 $5,171.29 0
10:59 AM $5,172.48 Up $1.74 $5,172.48 $5,170.78 0
10:58 AM $5,170.74 Up $0.27 $5,170.78 $5,170.00 0
10:57 AM $5,170.47 Down $ -0.05 $5,171.01 $5,170.08 0
10:56 AM $5,170.52 Down $ -0.57 $5,171.76 $5,170.46 0
10:55 AM $5,171.09 Down $ -0.52 $5,171.65 $5,170.88 0
10:54 AM $5,171.61 Up $0.52 $5,171.78 $5,170.44 0
10:53 AM $5,171.09 Down $ -0.22 $5,171.61 $5,170.67 0
10:52 AM $5,171.31 Up $0.41 $5,172.29 $5,170.94 0
10:51 AM $5,170.90 Down $ -0.03 $5,171.39 $5,170.65 0
10:50 AM $5,170.93 Down $ -1.11 $5,172.47 $5,170.89 0
10:49 AM $5,172.04 Up $0.92 $5,172.66 $5,170.56 0
10:48 AM $5,171.12 Up $1.53 $5,171.12 $5,169.17 0
10:47 AM $5,169.59 Down $ -1.04 $5,170.68 $5,169.24 0
10:46 AM $5,170.63 Down $ -0.97 $5,171.54 $5,170.63 0
10:45 AM $5,171.60 Up $0.88 $5,172.33 $5,170.22 0
10:44 AM $5,170.72 Down $ -1.43 $5,172.12 $5,170.46 0
10:43 AM $5,172.15 Down $ -0.55 $5,173.47 $5,172.09 0
10:42 AM $5,172.70 Up $0.65 $5,172.75 $5,171.85 0
10:41 AM $5,172.05 Down $ -0.81 $5,172.89 $5,171.92 0
10:40 AM $5,172.86 Up $0.78 $5,172.86 $5,171.72 0
10:39 AM $5,172.08 Down $ -0.08 $5,173.24 $5,172.03 0
10:38 AM $5,172.16 Down $ -0.81 $5,173.22 $5,172.14 0
10:37 AM $5,172.97 Up $0.97 $5,173.04 $5,171.95 0
10:36 AM $5,172.00 Up $0.93 $5,172.00 $5,170.57 0
10:35 AM $5,171.07 Down $ -0.02 $5,171.07 $5,170.30 0
10:34 AM $5,171.09 Up $0.17 $5,171.42 $5,170.67 0
10:33 AM $5,170.92 Down $ -0.75 $5,172.07 $5,170.13 0
10:32 AM $5,171.67 Up $0.50 $5,172.09 $5,171.27 0
10:31 AM $5,171.17 Down $ -1.89 $5,173.08 $5,170.85 0
10:30 AM $5,173.06 Up $0.22 $5,173.46 $5,172.62 0
10:29 AM $5,172.84 Down $ -2.21 $5,175.30 $5,172.06 0
10:28 AM $5,175.05 Up $0.77 $5,175.08 $5,173.83 0
10:27 AM $5,174.28 Down $ -0.26 $5,175.10 $5,174.26 0
10:26 AM $5,174.54 Down $ -0.20 $5,175.60 $5,174.29 0
10:25 AM $5,174.74 Up $1.91 $5,174.86 $5,172.75 0
10:24 AM $5,172.83 Up $2.70 $5,172.83 $5,170.10 0
10:23 AM $5,170.13 Up $0.27 $5,170.87 $5,169.63 0
10:22 AM $5,169.86 Down $ -0.77 $5,171.17 $5,169.86 0
10:21 AM $5,170.63 Up $0.29 $5,170.63 $5,169.07 0
10:20 AM $5,170.34 Up $0.34 $5,170.94 $5,169.93 0
10:19 AM $5,170.00 Down $ -0.11 $5,170.90 $5,169.83 0
10:18 AM $5,170.11 Up $1.79 $5,170.11 $5,168.29 0
10:17 AM $5,168.32 Up $0.33 $5,169.14 $5,167.68 0
10:16 AM $5,167.99 Down $ -0.09 $5,169.05 $5,167.92 0
10:15 AM $5,168.08 Down $ -0.09 $5,169.34 $5,167.87 0
10:14 AM $5,168.17 Down $ -1.73 $5,169.94 $5,167.74 0
10:13 AM $5,169.90 Down $ -1.13 $5,171.07 $5,169.42 0
10:12 AM $5,171.03 Up $1.53 $5,171.03 $5,169.18 0
10:11 AM $5,169.50 Up $0.46 $5,169.52 $5,168.59 0
10:10 AM $5,169.04 Up $1.27 $5,169.04 $5,167.65 0
10:09 AM $5,167.77 Up $0.10 $5,167.96 $5,167.08 0
10:08 AM $5,167.67 Up $1.81 $5,168.01 $5,165.73 0
10:07 AM $5,165.86 Up $1.95 $5,166.41 $5,164.01 0
10:06 AM $5,163.91 Up $2.52 $5,163.91 $5,161.77 0
10:05 AM $5,161.39 Down $ -1.60 $5,162.83 $5,161.09 0
10:04 AM $5,162.99 Down $ -0.16 $5,163.20 $5,161.93 0
10:03 AM $5,163.15 Up $1.69 $5,163.34 $5,161.37 0
10:02 AM $5,161.46 Up $0.91 $5,162.17 $5,159.91 0
10:01 AM $5,160.55 Up $0.85 $5,160.83 $5,159.66 0
10:00 AM $5,159.70 Up $0.44 $5,160.97 $5,159.18 0
09:59 AM $5,159.26 Down $ -0.13 $5,160.65 $5,158.51 0
09:58 AM $5,159.39 Down $ -0.60 $5,160.89 $5,159.32 0
09:57 AM $5,159.99 Down $ -2.26 $5,162.19 $5,158.64 0
09:56 AM $5,162.25 Up $0.85 $5,162.39 $5,160.19 0
09:55 AM $5,161.40 Down $ -0.87 $5,163.23 $5,161.12 0
09:54 AM $5,162.27 Up $0.01 $5,162.96 $5,161.34 0
09:53 AM $5,162.26 Down $ -0.02 $5,162.75 $5,161.57 0
09:52 AM $5,162.28 Down $ -0.01 $5,162.41 $5,160.82 0
09:51 AM $5,162.29 Down $ -1.26 $5,163.75 $5,162.18 0
09:50 AM $5,163.55 Up $0.43 $5,164.34 $5,163.04 0
09:49 AM $5,163.12 Up $0.86 $5,163.62 $5,161.97 0
09:48 AM $5,162.26 Down $ -1.10 $5,164.34 $5,161.68 0
09:47 AM $5,163.36 Down $ -3.15 $5,166.70 $5,163.03 0
09:46 AM $5,166.51 Down $ -0.50 $5,168.48 $5,165.72 0
09:45 AM $5,167.01 Up $1.17 $5,167.70 $5,166.27 0
09:44 AM $5,165.84 Down $ -0.54 $5,167.83 $5,165.83 0
09:43 AM $5,166.38 Down $ -1.24 $5,167.68 $5,165.14 0
09:42 AM $5,167.62 Up $0.12 $5,168.16 $5,166.89 0
09:41 AM $5,167.50 Up $2.01 $5,168.44 $5,165.65 0
09:40 AM $5,165.49 Up $1.27 $5,166.19 $5,164.73 0
09:39 AM $5,164.22 Down $ -3.29 $5,168.39 $5,164.22 0
09:38 AM $5,167.51 Up $1.79 $5,168.83 $5,166.28 0
09:37 AM $5,165.72 Down $ -1.33 $5,167.16 $5,164.93 0
09:36 AM $5,167.05 Down $ -1.61 $5,168.75 $5,165.98 0
09:35 AM $5,168.66 Up $0.30 $5,169.63 $5,168.10 0
09:34 AM $5,168.36 Up $1.61 $5,168.97 $5,165.92 0
09:33 AM $5,166.75 Down $ -0.06 $5,168.40 $5,166.40 0
09:32 AM $5,166.81 Up $1.50 $5,167.49 $5,165.39 0
09:31 AM $5,165.31 Up $4.75 $5,165.40 $5,160.09 0
09:30 AM $5,160.56 Up $43.47 $5,161.48 $5,154.77 0
Previous close $5,117.09

One month history

Date Closing Opening High Low Volume
18-03-2024 $5,149.42 $5,155.79 $5,164.43 $5,145.47 0
15-03-2024 $5,117.09 $5,104.93 $5,125.47 $5,104.67 0
14-03-2024 $5,150.48 $5,143.95 $5,156.53 $5,123.30 0
13-03-2024 $5,165.31 $5,170.56 $5,179.14 $5,151.88 0
12-03-2024 $5,175.27 $5,150.20 $5,179.87 $5,143.18 0
11-03-2024 $5,117.94 $5,116.45 $5,124.66 $5,108.60 0
08-03-2024 $5,123.69 $5,146.09 $5,154.99 $5,117.50 0
07-03-2024 $5,157.36 $5,153.39 $5,165.62 $5,147.31 0
06-03-2024 $5,104.76 $5,120.02 $5,127.97 $5,093.13 0
05-03-2024 $5,078.65 $5,084.14 $5,092.65 $5,056.82 0
04-03-2024 $5,130.95 $5,134.93 $5,149.67 $5,129.62 0
01-03-2024 $5,137.08 $5,119.58 $5,140.33 $5,115.80 0
29-02-2024 $5,096.27 $5,074.55 $5,104.99 $5,073.43 0
28-02-2024 $5,069.76 $5,074.62 $5,076.60 $5,061.11 0
27-02-2024 $5,078.18 $5,068.54 $5,080.69 $5,057.29 0
26-02-2024 $5,069.53 $5,087.24 $5,088.70 $5,068.91 0
23-02-2024 $5,088.80 $5,095.19 $5,100.49 $5,086.72 0
22-02-2024 $5,087.03 $5,061.76 $5,094.39 $5,059.62 0
21-02-2024 $4,981.80 $4,969.55 $4,983.21 $4,946.00 0
20-02-2024 $4,975.51 $4,967.04 $4,978.37 $4,955.02 0
16-02-2024 $5,005.57 $5,032.69 $5,038.70 $5,000.52 0
15-02-2024 $5,029.73 $5,009.55 $5,032.72 $5,008.13 0
14-02-2024 $5,000.62 $4,965.70 $5,002.52 $4,956.45 0
13-02-2024 $4,953.17 $4,964.06 $4,966.20 $4,920.31 0
12-02-2024 $5,021.84 $5,046.47 $5,048.20 $5,016.83 0
09-02-2024 $5,026.61 $5,009.93 $5,030.06 $5,008.15 0
08-02-2024 $4,997.91 $4,992.18 $5,000.40 $4,988.38 0
07-02-2024 $4,995.06 $4,990.47 $4,999.89 $4,982.87 0
06-02-2024 $4,954.23 $4,937.90 $4,954.49 $4,935.44 0
05-02-2024 $4,942.81 $4,936.28 $4,956.35 $4,935.61 0
Graphs are not available, please refer to the detailed table
Back to top