S&P 500 Index
Find a quote
S&P 500 Index
2,736.27 Up 6.07 (0.22 %)
Delayed : 2018/11/16 17:17:23
- Previous close $2,730.20
- Opening $2,718.54
- Price Ask $2,698.72
- Price Bid $2,698.72
- Size Bid N/A
- Size Ask N/A
- Today High $2,746.75
- Today Low $2,712.16
- 52 Weeks High $2,940.91
- 52 Weeks Low $2,532.69
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,736.36 | Down $ -0.79 | $2,736.79 | $2,736.35 | 0 |
| 03:59 PM | $2,737.15 | Up $0.38 | $2,737.15 | $2,734.62 | 0 |
| 03:58 PM | $2,736.77 | Up $1.94 | $2,737.63 | $2,734.57 | 0 |
| 03:57 PM | $2,734.83 | Up $0.13 | $2,735.16 | $2,734.36 | 0 |
| 03:56 PM | $2,734.70 | Up $0.36 | $2,735.50 | $2,734.39 | 0 |
| 03:55 PM | $2,734.34 | Down $ -3.47 | $2,737.88 | $2,734.25 | 0 |
| 03:54 PM | $2,737.81 | Up $0.91 | $2,737.85 | $2,736.66 | 0 |
| 03:53 PM | $2,736.90 | Up $0.08 | $2,737.61 | $2,736.78 | 0 |
| 03:52 PM | $2,736.82 | Down $ -1.15 | $2,738.21 | $2,736.82 | 0 |
| 03:51 PM | $2,737.97 | Down $ -0.30 | $2,739.27 | $2,737.84 | 0 |
| 03:50 PM | $2,738.27 | Down $ -0.67 | $2,739.66 | $2,737.84 | 0 |
| 03:49 PM | $2,738.94 | Up $0.09 | $2,738.97 | $2,738.42 | 0 |
| 03:48 PM | $2,738.85 | Down $ -0.68 | $2,739.79 | $2,738.54 | 0 |
| 03:47 PM | $2,739.53 | Down $ -1.34 | $2,740.82 | $2,739.47 | 0 |
| 03:46 PM | $2,740.87 | Down $ -1.34 | $2,742.19 | $2,740.87 | 0 |
| 03:45 PM | $2,742.21 | Up $0.76 | $2,742.75 | $2,741.45 | 0 |
| 03:44 PM | $2,741.45 | Up $0.80 | $2,741.79 | $2,740.68 | 0 |
| 03:43 PM | $2,740.65 | Down $ -0.38 | $2,741.02 | $2,740.31 | 0 |
| 03:42 PM | $2,741.03 | Down $ -0.25 | $2,741.70 | $2,741.03 | 0 |
| 03:41 PM | $2,741.28 | Down $ -0.71 | $2,741.98 | $2,740.81 | 0 |
| 03:40 PM | $2,741.99 | Up $0.62 | $2,742.32 | $2,741.36 | 0 |
| 03:39 PM | $2,741.37 | Up $0.91 | $2,741.63 | $2,740.45 | 0 |
| 03:38 PM | $2,740.46 | Up $0.31 | $2,740.70 | $2,739.76 | 0 |
| 03:37 PM | $2,740.15 | Up $0.88 | $2,740.47 | $2,739.17 | 0 |
| 03:36 PM | $2,739.27 | Up $0.19 | $2,739.64 | $2,739.06 | 0 |
| 03:35 PM | $2,739.08 | Up $0.84 | $2,739.30 | $2,738.24 | 0 |
| 03:34 PM | $2,738.24 | Down $ -1.36 | $2,739.57 | $2,738.13 | 0 |
| 03:33 PM | $2,739.60 | Down $ -0.03 | $2,740.52 | $2,739.57 | 0 |
| 03:32 PM | $2,739.63 | Down $ -0.28 | $2,740.05 | $2,739.16 | 0 |
| 03:31 PM | $2,739.91 | Down $ -0.28 | $2,740.26 | $2,739.67 | 0 |
| 03:30 PM | $2,740.19 | Down $ -0.84 | $2,741.05 | $2,740.19 | 0 |
| 03:29 PM | $2,741.03 | Down $ -2.20 | $2,743.54 | $2,741.03 | 0 |
| 03:28 PM | $2,743.23 | Up $0.50 | $2,743.68 | $2,742.73 | 0 |
| 03:27 PM | $2,742.73 | Up $0.47 | $2,743.09 | $2,741.57 | 0 |
| 03:26 PM | $2,742.26 | Down $ -0.78 | $2,743.04 | $2,741.98 | 0 |
| 03:25 PM | $2,743.04 | Up $0.29 | $2,743.34 | $2,742.59 | 0 |
| 03:24 PM | $2,742.75 | Up $0.40 | $2,742.75 | $2,742.13 | 0 |
| 03:23 PM | $2,742.35 | Up $0.15 | $2,742.37 | $2,741.98 | 0 |
| 03:22 PM | $2,742.20 | Up $0.04 | $2,742.20 | $2,741.86 | 0 |
| 03:21 PM | $2,742.16 | Down $ -1.31 | $2,743.44 | $2,741.94 | 0 |
| 03:20 PM | $2,743.47 | Up $0.57 | $2,743.50 | $2,742.60 | 0 |
| 03:19 PM | $2,742.90 | Up $0.54 | $2,743.02 | $2,741.83 | 0 |
| 03:18 PM | $2,742.36 | Up $0.97 | $2,742.36 | $2,741.40 | 0 |
| 03:17 PM | $2,741.39 | Up $0.03 | $2,741.54 | $2,741.14 | 0 |
| 03:16 PM | $2,741.36 | Up $0.01 | $2,741.94 | $2,741.36 | 0 |
| 03:15 PM | $2,741.35 | Up $1.76 | $2,741.64 | $2,739.60 | 0 |
| 03:14 PM | $2,739.59 | Up $0.17 | $2,739.75 | $2,738.95 | 0 |
| 03:13 PM | $2,739.42 | Up $0.75 | $2,739.57 | $2,738.68 | 0 |
| 03:12 PM | $2,738.67 | Up $0.07 | $2,739.16 | $2,738.50 | 0 |
| 03:11 PM | $2,738.60 | Up $0.50 | $2,739.64 | $2,737.47 | 0 |
| 03:10 PM | $2,738.10 | Up $0.53 | $2,738.39 | $2,737.69 | 0 |
| 03:09 PM | $2,737.57 | Down $ -0.86 | $2,739.03 | $2,737.32 | 0 |
| 03:08 PM | $2,738.43 | Up $1.18 | $2,738.47 | $2,737.24 | 0 |
| 03:07 PM | $2,737.25 | Up $0.04 | $2,738.12 | $2,737.00 | 0 |
| 03:06 PM | $2,737.21 | Down $ -0.79 | $2,738.02 | $2,736.67 | 0 |
| 03:05 PM | $2,738.00 | Up $0.19 | $2,738.34 | $2,737.59 | 0 |
| 03:04 PM | $2,737.81 | Up $0.17 | $2,737.91 | $2,737.12 | 0 |
| 03:03 PM | $2,737.64 | Down $ -2.76 | $2,740.41 | $2,737.64 | 0 |
| 03:02 PM | $2,740.40 | Up $2.22 | $2,740.50 | $2,738.07 | 0 |
| 03:01 PM | $2,738.18 | Up $0.01 | $2,738.45 | $2,737.94 | 0 |
| 03:00 PM | $2,738.17 | Down $ -0.11 | $2,739.14 | $2,738.17 | 0 |
| 02:59 PM | $2,738.28 | Up $0.63 | $2,738.87 | $2,737.55 | 0 |
| 02:58 PM | $2,737.65 | Up $0.59 | $2,737.67 | $2,736.84 | 0 |
| 02:57 PM | $2,737.06 | Down $ -0.81 | $2,737.88 | $2,736.77 | 0 |
| 02:56 PM | $2,737.87 | Down $ -0.40 | $2,738.38 | $2,737.85 | 0 |
| 02:55 PM | $2,738.27 | Down $ -0.23 | $2,738.68 | $2,737.73 | 0 |
| 02:54 PM | $2,738.50 | Up $1.64 | $2,738.50 | $2,736.35 | 0 |
| 02:53 PM | $2,736.86 | Up $0.34 | $2,737.03 | $2,736.43 | 0 |
| 02:52 PM | $2,736.52 | Down $ -0.81 | $2,737.58 | $2,736.12 | 0 |
| 02:51 PM | $2,737.33 | Down $ -1.04 | $2,738.35 | $2,737.30 | 0 |
| 02:50 PM | $2,738.37 | Up $0.05 | $2,738.96 | $2,738.26 | 0 |
| 02:49 PM | $2,738.32 | Up $1.56 | $2,738.58 | $2,736.62 | 0 |
| 02:48 PM | $2,736.76 | Down $ -0.33 | $2,737.27 | $2,736.58 | 0 |
| 02:47 PM | $2,737.09 | Up $0.01 | $2,737.20 | $2,736.28 | 0 |
| 02:46 PM | $2,737.08 | Down $ -0.14 | $2,737.36 | $2,736.20 | 0 |
| 02:45 PM | $2,737.22 | Up $1.41 | $2,737.50 | $2,735.72 | 0 |
| 02:44 PM | $2,735.81 | Down $ -0.57 | $2,736.55 | $2,735.81 | 0 |
| 02:43 PM | $2,736.38 | Up $1.00 | $2,736.38 | $2,735.36 | 0 |
| 02:42 PM | $2,735.38 | Down $ -0.60 | $2,736.02 | $2,735.38 | 0 |
| 02:41 PM | $2,735.98 | Up $0.04 | $2,736.16 | $2,735.52 | 0 |
| 02:40 PM | $2,735.94 | Down $ -1.41 | $2,737.35 | $2,735.58 | 0 |
| 02:39 PM | $2,737.35 | Down $ -0.86 | $2,738.21 | $2,737.06 | 0 |
| 02:38 PM | $2,738.21 | Up $0.85 | $2,738.29 | $2,737.20 | 0 |
| 02:37 PM | $2,737.36 | Up $1.21 | $2,737.97 | $2,736.03 | 0 |
| 02:36 PM | $2,736.15 | Down $ -1.16 | $2,737.53 | $2,735.98 | 0 |
| 02:35 PM | $2,737.31 | Up $0.67 | $2,737.36 | $2,735.76 | 0 |
| 02:34 PM | $2,736.64 | Up $0.53 | $2,736.90 | $2,735.85 | 0 |
| 02:33 PM | $2,736.11 | Down $ -0.72 | $2,737.06 | $2,736.10 | 0 |
| 02:32 PM | $2,736.83 | Up $0.37 | $2,736.84 | $2,736.02 | 0 |
| 02:31 PM | $2,736.46 | Up $0.22 | $2,736.77 | $2,735.47 | 0 |
| 02:30 PM | $2,736.24 | Up $2.03 | $2,736.25 | $2,734.22 | 0 |
| 02:29 PM | $2,734.21 | Up $2.02 | $2,735.66 | $2,732.48 | 0 |
| 02:28 PM | $2,732.19 | Up $2.58 | $2,732.27 | $2,729.59 | 0 |
| 02:27 PM | $2,729.61 | Up $0.88 | $2,729.95 | $2,729.06 | 0 |
| 02:26 PM | $2,728.73 | Up $0.90 | $2,728.73 | $2,727.80 | 0 |
| 02:25 PM | $2,727.83 | Down $ -0.91 | $2,728.54 | $2,727.45 | 0 |
| 02:24 PM | $2,728.74 | Down $ -1.97 | $2,730.72 | $2,728.74 | 0 |
| 02:23 PM | $2,730.71 | Down $ -0.57 | $2,731.56 | $2,730.70 | 0 |
| 02:22 PM | $2,731.28 | Up $0.55 | $2,731.42 | $2,730.18 | 0 |
| 02:21 PM | $2,730.73 | Up $0.14 | $2,731.07 | $2,730.63 | 0 |
| 02:20 PM | $2,730.59 | Down $ -1.73 | $2,732.35 | $2,730.59 | 0 |
| 02:19 PM | $2,732.32 | Up $0.58 | $2,732.94 | $2,731.87 | 0 |
| 02:18 PM | $2,731.74 | Up $0.22 | $2,731.74 | $2,730.86 | 0 |
| 02:17 PM | $2,731.52 | Up $1.71 | $2,731.57 | $2,729.81 | 0 |
| 02:16 PM | $2,729.81 | Up $0.78 | $2,729.84 | $2,729.04 | 0 |
| 02:15 PM | $2,729.03 | Down $ -1.40 | $2,730.11 | $2,728.35 | 0 |
| 02:14 PM | $2,730.43 | Down $ -1.05 | $2,731.88 | $2,730.43 | 0 |
| 02:13 PM | $2,731.48 | Down $ -1.27 | $2,733.00 | $2,731.46 | 0 |
| 02:12 PM | $2,732.75 | Up $0.29 | $2,733.15 | $2,731.99 | 0 |
| 02:11 PM | $2,732.46 | Down $ -0.74 | $2,733.42 | $2,732.45 | 0 |
| 02:10 PM | $2,733.20 | Up $1.00 | $2,733.70 | $2,732.22 | 0 |
| 02:09 PM | $2,732.20 | Up $0.11 | $2,732.22 | $2,731.78 | 0 |
| 02:08 PM | $2,732.09 | Up $0.33 | $2,732.09 | $2,731.73 | 0 |
| 02:07 PM | $2,731.76 | Down $ -1.74 | $2,733.55 | $2,731.38 | 0 |
| 02:06 PM | $2,733.50 | Down $ -0.43 | $2,733.94 | $2,733.30 | 0 |
| 02:05 PM | $2,733.93 | Up $2.62 | $2,733.98 | $2,731.26 | 0 |
| 02:04 PM | $2,731.31 | Up $0.76 | $2,731.41 | $2,730.62 | 0 |
| 02:03 PM | $2,730.55 | Up $0.12 | $2,731.33 | $2,729.99 | 0 |
| 02:02 PM | $2,730.43 | Down $ -1.00 | $2,731.44 | $2,730.12 | 0 |
| 02:01 PM | $2,731.43 | Down $ -0.06 | $2,732.05 | $2,731.39 | 0 |
| 02:00 PM | $2,731.49 | Up $2.80 | $2,732.07 | $2,728.64 | 0 |
| 01:59 PM | $2,728.69 | Down $ -0.14 | $2,728.93 | $2,728.56 | 0 |
| 01:58 PM | $2,728.83 | Up $0.21 | $2,729.26 | $2,728.55 | 0 |
| 01:57 PM | $2,728.62 | Down $ -0.16 | $2,729.11 | $2,728.49 | 0 |
| 01:56 PM | $2,728.78 | Down $ -0.07 | $2,729.48 | $2,728.57 | 0 |
| 01:55 PM | $2,728.85 | Up $2.33 | $2,729.30 | $2,726.53 | 0 |
| 01:54 PM | $2,726.52 | Down $ -1.22 | $2,727.83 | $2,725.96 | 0 |
| 01:53 PM | $2,727.74 | Up $0.48 | $2,727.78 | $2,726.99 | 0 |
| 01:52 PM | $2,727.26 | Down $ -0.50 | $2,728.17 | $2,726.96 | 0 |
| 01:51 PM | $2,727.76 | Up $0.61 | $2,728.57 | $2,727.05 | 0 |
| 01:50 PM | $2,727.15 | Down $ -0.02 | $2,727.97 | $2,727.09 | 0 |
| 01:49 PM | $2,727.17 | Down $ -0.08 | $2,727.26 | $2,726.55 | 0 |
| 01:48 PM | $2,727.25 | Up $0.87 | $2,727.52 | $2,726.25 | 0 |
| 01:47 PM | $2,726.38 | Up $0.53 | $2,726.85 | $2,725.87 | 0 |
| 01:46 PM | $2,725.85 | Up $0.31 | $2,726.13 | $2,725.35 | 0 |
| 01:45 PM | $2,725.54 | Down $ -1.23 | $2,727.19 | $2,725.53 | 0 |
| 01:44 PM | $2,726.77 | Down $ -0.18 | $2,727.17 | $2,726.40 | 0 |
| 01:43 PM | $2,726.95 | Up $2.20 | $2,726.95 | $2,724.80 | 0 |
| 01:42 PM | $2,724.75 | Down $ -3.42 | $2,728.16 | $2,723.95 | 0 |
| 01:41 PM | $2,728.17 | Down $ -2.17 | $2,731.03 | $2,727.83 | 0 |
| 01:40 PM | $2,730.34 | Up $0.45 | $2,730.45 | $2,729.72 | 0 |
| 01:39 PM | $2,729.89 | Up $0.90 | $2,730.13 | $2,728.97 | 0 |
| 01:38 PM | $2,728.99 | Down $ -0.68 | $2,729.67 | $2,728.24 | 0 |
| 01:37 PM | $2,729.67 | Down $ -0.05 | $2,729.71 | $2,729.21 | 0 |
| 01:36 PM | $2,729.72 | Up $1.10 | $2,729.88 | $2,728.66 | 0 |
| 01:35 PM | $2,728.62 | Down $ -0.16 | $2,728.79 | $2,726.99 | 0 |
| 01:34 PM | $2,728.78 | Down $ -1.22 | $2,729.94 | $2,728.66 | 0 |
| 01:33 PM | $2,730.00 | Up $0.63 | $2,730.22 | $2,729.38 | 0 |
| 01:32 PM | $2,729.37 | Up $0.61 | $2,730.21 | $2,728.69 | 0 |
| 01:31 PM | $2,728.76 | Down $ -1.28 | $2,731.07 | $2,728.76 | 0 |
| 01:30 PM | $2,730.04 | Down $ -0.35 | $2,730.70 | $2,730.00 | 0 |
| 01:29 PM | $2,730.39 | Up $0.03 | $2,731.29 | $2,730.17 | 0 |
| 01:28 PM | $2,730.36 | Down $ -0.42 | $2,731.09 | $2,730.10 | 0 |
| 01:27 PM | $2,730.78 | Up $0.62 | $2,730.78 | $2,729.22 | 0 |
| 01:26 PM | $2,730.16 | Down $ -2.37 | $2,732.36 | $2,730.16 | 0 |
| 01:25 PM | $2,732.53 | Up $0.19 | $2,732.92 | $2,732.17 | 0 |
| 01:24 PM | $2,732.34 | Up $0.99 | $2,733.06 | $2,731.35 | 0 |
| 01:23 PM | $2,731.35 | Up $0.16 | $2,731.44 | $2,730.69 | 0 |
| 01:22 PM | $2,731.19 | Down $ -0.50 | $2,731.71 | $2,731.00 | 0 |
| 01:21 PM | $2,731.69 | Down $ -1.54 | $2,733.31 | $2,731.37 | 0 |
| 01:20 PM | $2,733.23 | Down $ -0.33 | $2,733.59 | $2,732.57 | 0 |
| 01:19 PM | $2,733.56 | Down $ -0.81 | $2,734.59 | $2,732.86 | 0 |
| 01:18 PM | $2,734.37 | Up $0.04 | $2,735.32 | $2,734.08 | 0 |
| 01:17 PM | $2,734.33 | Up $1.46 | $2,734.42 | $2,732.92 | 0 |
| 01:16 PM | $2,732.87 | Down $ -0.33 | $2,733.02 | $2,732.40 | 0 |
| 01:15 PM | $2,733.20 | Down $ -0.51 | $2,734.21 | $2,733.20 | 0 |
| 01:14 PM | $2,733.71 | Down $ -0.80 | $2,734.55 | $2,733.69 | 0 |
| 01:13 PM | $2,734.51 | Up $1.17 | $2,734.54 | $2,733.19 | 0 |
| 01:12 PM | $2,733.34 | Down $ -0.09 | $2,734.63 | $2,733.16 | 0 |
| 01:11 PM | $2,733.43 | Down $ -0.11 | $2,733.59 | $2,732.27 | 0 |
| 01:10 PM | $2,733.54 | Up $1.26 | $2,733.91 | $2,732.24 | 0 |
| 01:09 PM | $2,732.28 | Up $0.33 | $2,732.32 | $2,730.61 | 0 |
| 01:08 PM | $2,731.95 | Up $0.12 | $2,732.01 | $2,731.52 | 0 |
| 01:07 PM | $2,731.83 | Up $0.17 | $2,732.13 | $2,729.85 | 0 |
| 01:06 PM | $2,731.66 | Down $ -3.80 | $2,735.42 | $2,731.24 | 0 |
| 01:05 PM | $2,735.46 | Up $0.24 | $2,735.73 | $2,734.80 | 0 |
| 01:04 PM | $2,735.22 | Down $ -1.86 | $2,737.17 | $2,735.03 | 0 |
| 01:03 PM | $2,737.08 | Down $ -0.58 | $2,738.53 | $2,735.85 | 0 |
| 01:02 PM | $2,737.66 | Up $1.42 | $2,737.66 | $2,735.62 | 0 |
| 01:01 PM | $2,736.24 | Down $ -3.58 | $2,739.61 | $2,736.24 | 0 |
| 01:00 PM | $2,739.82 | Up $0.94 | $2,739.95 | $2,738.83 | 0 |
| 12:59 PM | $2,738.88 | Up $1.20 | $2,738.89 | $2,737.41 | 0 |
| 12:58 PM | $2,737.68 | Down $ -0.66 | $2,738.83 | $2,737.44 | 0 |
| 12:57 PM | $2,738.34 | Up $0.47 | $2,738.34 | $2,737.62 | 0 |
| 12:56 PM | $2,737.87 | Down $ -0.07 | $2,738.66 | $2,737.81 | 0 |
| 12:55 PM | $2,737.94 | Down $ -0.60 | $2,738.60 | $2,737.16 | 0 |
| 12:54 PM | $2,738.54 | Down $ -1.06 | $2,739.85 | $2,738.52 | 0 |
| 12:53 PM | $2,739.60 | Down $ -0.15 | $2,740.12 | $2,739.17 | 0 |
| 12:52 PM | $2,739.75 | Down $ -1.65 | $2,741.42 | $2,739.75 | 0 |
| 12:51 PM | $2,741.40 | Down $ -0.29 | $2,741.68 | $2,740.80 | 0 |
| 12:50 PM | $2,741.69 | Down $ -1.70 | $2,743.48 | $2,741.08 | 0 |
| 12:49 PM | $2,743.39 | Down $ -1.84 | $2,745.04 | $2,743.19 | 0 |
| 12:48 PM | $2,745.23 | Down $ -1.22 | $2,746.75 | $2,745.23 | 0 |
| 12:47 PM | $2,746.45 | Up $4.16 | $2,746.68 | $2,742.19 | 0 |
| 12:46 PM | $2,742.29 | Down $ -0.15 | $2,742.43 | $2,739.95 | 0 |
| 12:45 PM | $2,742.44 | Up $5.75 | $2,742.44 | $2,736.59 | 0 |
| 12:44 PM | $2,736.69 | Down $ -1.85 | $2,738.69 | $2,736.47 | 0 |
| 12:43 PM | $2,738.54 | Down $ -0.91 | $2,740.47 | $2,738.54 | 0 |
| 12:42 PM | $2,739.45 | Up $2.23 | $2,739.45 | $2,736.70 | 0 |
| 12:41 PM | $2,737.22 | Up $0.92 | $2,737.60 | $2,736.29 | 0 |
| 12:40 PM | $2,736.30 | Up $0.58 | $2,737.36 | $2,735.62 | 0 |
| 12:39 PM | $2,735.72 | Down $ -1.65 | $2,737.68 | $2,735.46 | 0 |
| 12:38 PM | $2,737.37 | Down $ -1.59 | $2,738.70 | $2,737.05 | 0 |
| 12:37 PM | $2,738.96 | Up $4.09 | $2,739.70 | $2,734.80 | 0 |
| 12:36 PM | $2,734.87 | Down $ -0.29 | $2,735.75 | $2,733.69 | 0 |
| 12:35 PM | $2,735.16 | Up $6.07 | $2,735.63 | $2,729.76 | 0 |
| 12:34 PM | $2,729.09 | Up $6.47 | $2,729.09 | $2,722.06 | 0 |
| 12:33 PM | $2,722.62 | Up $1.62 | $2,722.62 | $2,721.01 | 0 |
| 12:32 PM | $2,721.00 | Down $ -0.21 | $2,721.36 | $2,720.57 | 0 |
| 12:31 PM | $2,721.21 | Up $0.48 | $2,721.27 | $2,720.78 | 0 |
| 12:30 PM | $2,720.73 | Down $ -0.87 | $2,722.11 | $2,720.44 | 0 |
| 12:29 PM | $2,721.60 | Down $ -1.15 | $2,722.79 | $2,721.42 | 0 |
| 12:28 PM | $2,722.75 | Down $ -1.32 | $2,724.12 | $2,722.48 | 0 |
| 12:27 PM | $2,724.07 | Down $ -1.15 | $2,725.64 | $2,723.81 | 0 |
| 12:26 PM | $2,725.22 | Down $ -0.06 | $2,725.51 | $2,724.62 | 0 |
| 12:25 PM | $2,725.28 | Down $ -0.43 | $2,725.78 | $2,724.79 | 0 |
| 12:24 PM | $2,725.71 | Down $ -0.60 | $2,726.34 | $2,725.27 | 0 |
| 12:23 PM | $2,726.31 | Up $0.16 | $2,726.81 | $2,725.98 | 0 |
| 12:22 PM | $2,726.15 | Up $1.06 | $2,726.29 | $2,724.29 | 0 |
| 12:21 PM | $2,725.09 | Down $ -0.63 | $2,725.76 | $2,724.58 | 0 |
| 12:20 PM | $2,725.72 | Up $0.01 | $2,725.72 | $2,725.43 | 0 |
| 12:19 PM | $2,725.71 | Up $0.27 | $2,726.60 | $2,725.16 | 0 |
| 12:18 PM | $2,725.44 | Up $1.61 | $2,725.44 | $2,723.80 | 0 |
| 12:17 PM | $2,723.83 | Down $ -0.14 | $2,724.10 | $2,723.40 | 0 |
| 12:16 PM | $2,723.97 | Down $ -2.17 | $2,726.81 | $2,723.92 | 0 |
| 12:15 PM | $2,726.14 | Down $ -0.66 | $2,726.89 | $2,725.69 | 0 |
| 12:14 PM | $2,726.80 | Up $0.53 | $2,726.80 | $2,725.46 | 0 |
| 12:13 PM | $2,726.27 | Up $0.07 | $2,726.54 | $2,725.72 | 0 |
| 12:12 PM | $2,726.20 | Down $ -0.08 | $2,726.37 | $2,726.10 | 0 |
| 12:11 PM | $2,726.28 | Down $ -0.89 | $2,727.19 | $2,726.28 | 0 |
| 12:10 PM | $2,727.17 | Down $ -0.35 | $2,728.38 | $2,726.98 | 0 |
| 12:09 PM | $2,727.52 | Up $1.80 | $2,727.66 | $2,725.66 | 0 |
| 12:08 PM | $2,725.72 | Up $1.00 | $2,725.77 | $2,724.64 | 0 |
| 12:07 PM | $2,724.72 | Down $ -0.84 | $2,726.07 | $2,724.62 | 0 |
| 12:06 PM | $2,725.56 | Up $1.20 | $2,725.56 | $2,724.13 | 0 |
| 12:05 PM | $2,724.36 | Up $2.38 | $2,724.39 | $2,721.98 | 0 |
| 12:04 PM | $2,721.98 | Up $1.26 | $2,721.98 | $2,720.66 | 0 |
| 12:03 PM | $2,720.72 | Down $ -1.52 | $2,722.25 | $2,720.62 | 0 |
| 12:02 PM | $2,722.24 | Down $ -2.36 | $2,724.60 | $2,722.24 | 0 |
| 12:01 PM | $2,724.60 | Up $0.28 | $2,724.60 | $2,724.05 | 0 |
| 12:00 PM | $2,724.32 | Up $0.72 | $2,724.85 | $2,723.57 | 0 |
| 11:59 AM | $2,723.60 | Down $ -2.01 | $2,725.62 | $2,723.60 | 0 |
| 11:58 AM | $2,725.61 | Up $2.51 | $2,725.92 | $2,723.28 | 0 |
| 11:57 AM | $2,723.10 | Up $0.98 | $2,723.10 | $2,722.04 | 0 |
| 11:56 AM | $2,722.12 | Down $ -0.77 | $2,722.84 | $2,721.87 | 0 |
| 11:55 AM | $2,722.89 | Up $0.54 | $2,722.91 | $2,722.25 | 0 |
| 11:54 AM | $2,722.35 | Up $1.51 | $2,723.05 | $2,720.77 | 0 |
| 11:53 AM | $2,720.84 | Down $ -0.82 | $2,721.65 | $2,720.76 | 0 |
| 11:52 AM | $2,721.66 | Down $ -0.91 | $2,722.60 | $2,721.60 | 0 |
| 11:51 AM | $2,722.57 | Down $ -0.47 | $2,723.45 | $2,722.57 | 0 |
| 11:50 AM | $2,723.04 | Down $ -0.58 | $2,723.93 | $2,723.04 | 0 |
| 11:49 AM | $2,723.62 | Down $ -0.64 | $2,724.38 | $2,723.62 | 0 |
| 11:48 AM | $2,724.26 | Down $ -0.22 | $2,724.51 | $2,724.04 | 0 |
| 11:47 AM | $2,724.48 | Up $0.91 | $2,724.71 | $2,723.57 | 0 |
| 11:46 AM | $2,723.57 | Down $ -1.41 | $2,725.02 | $2,723.32 | 0 |
| 11:45 AM | $2,724.98 | Up $1.07 | $2,725.14 | $2,723.88 | 0 |
| 11:44 AM | $2,723.91 | Down $ -0.18 | $2,724.16 | $2,723.54 | 0 |
| 11:43 AM | $2,724.09 | Up $0.72 | $2,724.22 | $2,723.33 | 0 |
| 11:42 AM | $2,723.37 | Down $ -0.42 | $2,724.45 | $2,723.37 | 0 |
| 11:41 AM | $2,723.79 | Down $ -2.03 | $2,725.73 | $2,723.70 | 0 |
| 11:40 AM | $2,725.82 | Down $ -0.41 | $2,726.53 | $2,725.27 | 0 |
| 11:39 AM | $2,726.23 | Down $ -0.42 | $2,727.02 | $2,725.70 | 0 |
| 11:38 AM | $2,726.65 | Down $ -0.30 | $2,727.45 | $2,726.48 | 0 |
| 11:37 AM | $2,726.95 | Down $ -0.22 | $2,727.55 | $2,726.55 | 0 |
| 11:36 AM | $2,727.17 | Up $0.38 | $2,727.18 | $2,726.38 | 0 |
| 11:35 AM | $2,726.79 | Up $1.08 | $2,726.91 | $2,725.71 | 0 |
| 11:34 AM | $2,725.71 | Up $0.59 | $2,727.05 | $2,725.14 | 0 |
| 11:33 AM | $2,725.12 | Down $ -0.37 | $2,725.46 | $2,724.24 | 0 |
| 11:32 AM | $2,725.49 | Down $ -1.75 | $2,727.23 | $2,725.48 | 0 |
| 11:31 AM | $2,727.24 | Down $ -1.32 | $2,729.25 | $2,727.24 | 0 |
| 11:30 AM | $2,728.56 | Up $0.58 | $2,729.72 | $2,727.83 | 0 |
| 11:29 AM | $2,727.98 | Down $ -0.88 | $2,729.46 | $2,727.98 | 0 |
| 11:28 AM | $2,728.86 | Down $ -0.69 | $2,729.58 | $2,728.19 | 0 |
| 11:27 AM | $2,729.55 | Up $1.01 | $2,730.05 | $2,728.59 | 0 |
| 11:26 AM | $2,728.54 | Up $0.68 | $2,728.61 | $2,727.79 | 0 |
| 11:25 AM | $2,727.86 | Up $0.13 | $2,727.98 | $2,727.49 | 0 |
| 11:24 AM | $2,727.73 | Up $0.02 | $2,727.99 | $2,727.57 | 0 |
| 11:23 AM | $2,727.71 | Up $0.08 | $2,728.10 | $2,727.55 | 0 |
| 11:22 AM | $2,727.63 | Up $1.21 | $2,727.78 | $2,726.23 | 0 |
| 11:21 AM | $2,726.42 | Down $ -2.04 | $2,728.46 | $2,725.95 | 0 |
| 11:20 AM | $2,728.46 | Down $ -1.12 | $2,729.54 | $2,728.19 | 0 |
| 11:19 AM | $2,729.58 | Down $ -1.33 | $2,730.95 | $2,729.58 | 0 |
| 11:18 AM | $2,730.91 | Up $0.58 | $2,730.92 | $2,730.18 | 0 |
| 11:17 AM | $2,730.33 | Up $0.11 | $2,730.50 | $2,729.84 | 0 |
| 11:16 AM | $2,730.22 | Up $0.52 | $2,730.60 | $2,729.56 | 0 |
| 11:15 AM | $2,729.70 | Up $0.10 | $2,730.16 | $2,729.23 | 0 |
| 11:14 AM | $2,729.60 | Up $0.99 | $2,729.62 | $2,728.46 | 0 |
| 11:13 AM | $2,728.61 | Down $ -1.56 | $2,730.11 | $2,728.40 | 0 |
| 11:12 AM | $2,730.17 | Down $ -1.20 | $2,731.54 | $2,729.95 | 0 |
| 11:11 AM | $2,731.37 | Down $ -0.95 | $2,732.43 | $2,731.37 | 0 |
| 11:10 AM | $2,732.32 | Up $0.63 | $2,733.03 | $2,731.66 | 0 |
| 11:09 AM | $2,731.69 | Down $ -1.37 | $2,733.17 | $2,731.69 | 0 |
| 11:08 AM | $2,733.06 | Up $0.03 | $2,733.18 | $2,732.25 | 0 |
| 11:07 AM | $2,733.03 | Down $ -0.41 | $2,733.61 | $2,732.96 | 0 |
| 11:06 AM | $2,733.44 | Up $0.63 | $2,733.44 | $2,732.73 | 0 |
| 11:05 AM | $2,732.81 | Up $0.80 | $2,733.12 | $2,732.02 | 0 |
| 11:04 AM | $2,732.01 | Up $0.02 | $2,732.28 | $2,731.62 | 0 |
| 11:03 AM | $2,731.99 | Up $0.37 | $2,732.26 | $2,731.56 | 0 |
| 11:02 AM | $2,731.62 | Down $ -0.23 | $2,732.21 | $2,731.59 | 0 |
| 11:01 AM | $2,731.85 | Down $ -1.72 | $2,733.57 | $2,731.03 | 0 |
| 11:00 AM | $2,733.57 | Up $1.18 | $2,733.93 | $2,732.46 | 0 |
| 10:59 AM | $2,732.39 | Down $ -0.65 | $2,733.30 | $2,732.16 | 0 |
| 10:58 AM | $2,733.04 | Down $ -2.25 | $2,735.32 | $2,732.91 | 0 |
| 10:57 AM | $2,735.29 | Down $ -0.17 | $2,735.84 | $2,735.05 | 0 |
| 10:56 AM | $2,735.46 | Up $0.84 | $2,735.46 | $2,734.47 | 0 |
| 10:55 AM | $2,734.62 | Down $ -0.95 | $2,735.91 | $2,734.62 | 0 |
| 10:54 AM | $2,735.57 | Up $0.55 | $2,735.83 | $2,734.98 | 0 |
| 10:53 AM | $2,735.02 | Up $0.59 | $2,735.28 | $2,734.43 | 0 |
| 10:52 AM | $2,734.43 | Up $0.71 | $2,734.69 | $2,733.55 | 0 |
| 10:51 AM | $2,733.72 | Down $ -1.00 | $2,734.69 | $2,733.61 | 0 |
| 10:50 AM | $2,734.72 | Down $ -1.35 | $2,736.13 | $2,734.22 | 0 |
| 10:49 AM | $2,736.07 | Up $0.52 | $2,736.17 | $2,735.17 | 0 |
| 10:48 AM | $2,735.55 | Up $0.73 | $2,735.86 | $2,734.83 | 0 |
| 10:47 AM | $2,734.82 | Up $0.33 | $2,735.02 | $2,734.25 | 0 |
| 10:46 AM | $2,734.49 | Down $ -1.45 | $2,736.16 | $2,734.26 | 0 |
| 10:45 AM | $2,735.94 | Down $ -0.77 | $2,738.17 | $2,735.92 | 0 |
| 10:44 AM | $2,736.71 | Up $0.42 | $2,736.71 | $2,735.63 | 0 |
| 10:43 AM | $2,736.29 | Down $ -1.06 | $2,737.76 | $2,736.29 | 0 |
| 10:42 AM | $2,737.35 | Up $0.65 | $2,737.35 | $2,736.59 | 0 |
| 10:41 AM | $2,736.70 | Down $ -0.24 | $2,737.15 | $2,736.63 | 0 |
| 10:40 AM | $2,736.94 | Up $0.20 | $2,738.43 | $2,736.61 | 0 |
| 10:39 AM | $2,736.74 | Down $ -0.85 | $2,737.70 | $2,736.74 | 0 |
| 10:38 AM | $2,737.59 | Down $ -0.63 | $2,738.46 | $2,737.48 | 0 |
| 10:37 AM | $2,738.22 | Up $0.96 | $2,738.68 | $2,737.01 | 0 |
| 10:36 AM | $2,737.26 | Up $2.03 | $2,737.36 | $2,735.15 | 0 |
| 10:35 AM | $2,735.23 | Up $0.07 | $2,735.86 | $2,734.45 | 0 |
| 10:34 AM | $2,735.16 | Down $ -0.81 | $2,735.96 | $2,735.16 | 0 |
| 10:33 AM | $2,735.97 | Up $1.08 | $2,735.97 | $2,733.38 | 0 |
| 10:32 AM | $2,734.89 | Up $3.98 | $2,734.89 | $2,730.85 | 0 |
| 10:31 AM | $2,730.91 | Up $1.88 | $2,731.51 | $2,729.03 | 0 |
| 10:30 AM | $2,729.03 | Up $0.19 | $2,729.52 | $2,728.24 | 0 |
| 10:29 AM | $2,728.84 | Down $ -0.79 | $2,729.94 | $2,727.95 | 0 |
| 10:28 AM | $2,729.63 | Up $0.35 | $2,730.26 | $2,728.92 | 0 |
| 10:27 AM | $2,729.28 | Up $0.41 | $2,729.45 | $2,727.57 | 0 |
| 10:26 AM | $2,728.87 | Down $ -2.08 | $2,730.90 | $2,728.87 | 0 |
| 10:25 AM | $2,730.95 | Up $2.63 | $2,731.14 | $2,728.31 | 0 |
| 10:24 AM | $2,728.32 | Down $ -0.06 | $2,728.55 | $2,727.15 | 0 |
| 10:23 AM | $2,728.38 | Down $ -0.12 | $2,729.10 | $2,728.09 | 0 |
| 10:22 AM | $2,728.50 | Up $0.23 | $2,729.06 | $2,727.83 | 0 |
| 10:21 AM | $2,728.27 | Up $1.48 | $2,728.84 | $2,726.80 | 0 |
| 10:20 AM | $2,726.79 | Down $ -0.65 | $2,727.78 | $2,726.58 | 0 |
| 10:19 AM | $2,727.44 | Down $ -2.08 | $2,729.37 | $2,727.01 | 0 |
| 10:18 AM | $2,729.52 | Down $ -1.53 | $2,731.44 | $2,729.52 | 0 |
| 10:17 AM | $2,731.05 | Down $ -0.08 | $2,731.25 | $2,730.34 | 0 |
| 10:16 AM | $2,731.13 | Up $1.56 | $2,731.13 | $2,729.73 | 0 |
| 10:15 AM | $2,729.57 | Up $1.69 | $2,729.64 | $2,727.87 | 0 |
| 10:14 AM | $2,727.88 | Up $1.09 | $2,727.88 | $2,725.94 | 0 |
| 10:13 AM | $2,726.79 | Up $2.00 | $2,726.79 | $2,724.73 | 0 |
| 10:12 AM | $2,724.79 | Down $ -0.73 | $2,725.76 | $2,724.20 | 0 |
| 10:11 AM | $2,725.52 | Up $0.60 | $2,725.66 | $2,724.54 | 0 |
| 10:10 AM | $2,724.92 | Up $1.13 | $2,725.01 | $2,723.77 | 0 |
| 10:09 AM | $2,723.79 | Down $ -0.69 | $2,725.10 | $2,723.28 | 0 |
| 10:08 AM | $2,724.48 | Down $ -1.13 | $2,725.61 | $2,723.25 | 0 |
| 10:07 AM | $2,725.61 | Down $ -0.89 | $2,726.85 | $2,725.61 | 0 |
| 10:06 AM | $2,726.50 | Down $ -1.86 | $2,728.11 | $2,726.50 | 0 |
| 10:05 AM | $2,728.36 | Down $ -0.87 | $2,729.19 | $2,728.22 | 0 |
| 10:04 AM | $2,729.23 | Up $1.40 | $2,729.23 | $2,727.52 | 0 |
| 10:03 AM | $2,727.83 | Down $ -0.96 | $2,728.88 | $2,727.49 | 0 |
| 10:02 AM | $2,728.79 | Up $2.55 | $2,729.22 | $2,726.19 | 0 |
| 10:01 AM | $2,726.24 | Up $1.05 | $2,726.35 | $2,725.27 | 0 |
| 10:00 AM | $2,725.19 | Down $ -3.29 | $2,727.88 | $2,725.14 | 0 |
| 09:59 AM | $2,728.48 | Up $2.22 | $2,728.48 | $2,725.85 | 0 |
| 09:58 AM | $2,726.26 | Up $0.67 | $2,726.85 | $2,725.60 | 0 |
| 09:57 AM | $2,725.59 | Up $0.46 | $2,725.59 | $2,724.99 | 0 |
| 09:56 AM | $2,725.13 | Up $0.57 | $2,725.37 | $2,724.41 | 0 |
| 09:55 AM | $2,724.56 | Down $ -2.51 | $2,727.06 | $2,724.56 | 0 |
| 09:54 AM | $2,727.07 | Up $0.88 | $2,727.64 | $2,726.20 | 0 |
| 09:53 AM | $2,726.19 | Up $0.42 | $2,726.71 | $2,725.48 | 0 |
| 09:52 AM | $2,725.77 | Down $ -0.33 | $2,726.63 | $2,725.41 | 0 |
| 09:51 AM | $2,726.10 | Up $1.86 | $2,726.66 | $2,724.23 | 0 |
| 09:50 AM | $2,724.24 | Down $ -0.54 | $2,724.79 | $2,723.89 | 0 |
| 09:49 AM | $2,724.78 | Down $ -0.18 | $2,725.54 | $2,724.26 | 0 |
| 09:48 AM | $2,724.96 | Up $2.28 | $2,724.96 | $2,722.52 | 0 |
| 09:47 AM | $2,722.68 | Down $ -0.29 | $2,723.18 | $2,722.03 | 0 |
| 09:46 AM | $2,722.97 | Up $4.08 | $2,723.14 | $2,718.98 | 0 |
| 09:45 AM | $2,718.89 | Up $1.26 | $2,721.26 | $2,717.64 | 0 |
| 09:44 AM | $2,717.63 | Up $1.39 | $2,717.63 | $2,715.96 | 0 |
| 09:43 AM | $2,716.24 | Down $ -1.03 | $2,717.44 | $2,716.09 | 0 |
| 09:42 AM | $2,717.27 | Up $1.08 | $2,719.13 | $2,716.13 | 0 |
| 09:41 AM | $2,716.19 | Up $1.22 | $2,716.64 | $2,714.77 | 0 |
| 09:40 AM | $2,714.97 | Up $1.66 | $2,715.81 | $2,712.98 | 0 |
| 09:39 AM | $2,713.31 | Down $ -0.49 | $2,715.04 | $2,713.30 | 0 |
| 09:38 AM | $2,713.80 | Down $ -0.66 | $2,714.61 | $2,713.55 | 0 |
| 09:37 AM | $2,714.46 | Up $0.35 | $2,714.77 | $2,712.16 | 0 |
| 09:36 AM | $2,714.11 | Down $ -1.08 | $2,715.46 | $2,714.11 | 0 |
| 09:35 AM | $2,715.19 | Down $ -1.15 | $2,716.68 | $2,714.74 | 0 |
| 09:34 AM | $2,716.34 | Down $ -2.43 | $2,718.60 | $2,716.34 | 0 |
| 09:33 AM | $2,718.77 | Up $1.21 | $2,719.70 | $2,716.95 | 0 |
| 09:32 AM | $2,717.56 | Down $ -0.87 | $2,719.59 | $2,717.13 | 0 |
| 09:31 AM | $2,718.43 | Up $2.17 | $2,719.99 | $2,716.39 | 0 |
| 09:30 AM | $2,716.26 | Down $ -13.94 | $2,718.54 | $2,716.26 | 0 |
| Previous close | $2,730.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-11-2018 | $2,736.27 | $2,738.86 | $2,743.68 | $2,723.95 | 0 |
| 15-11-2018 | $2,730.20 | $2,697.28 | $2,735.38 | $2,691.27 | 0 |
| 14-11-2018 | $2,701.58 | $2,703.35 | $2,722.05 | $2,685.75 | 0 |
| 13-11-2018 | $2,722.18 | $2,733.33 | $2,739.96 | $2,714.98 | 0 |
| 12-11-2018 | $2,726.22 | $2,739.15 | $2,751.10 | $2,722.00 | 0 |
| 09-11-2018 | $2,781.01 | $2,775.25 | $2,790.17 | $2,764.24 | 0 |
| 08-11-2018 | $2,806.83 | $2,809.27 | $2,811.82 | $2,794.99 | 0 |
| 07-11-2018 | $2,813.89 | $2,799.43 | $2,815.15 | $2,794.37 | 0 |
| 06-11-2018 | $2,755.45 | $2,751.26 | $2,756.82 | $2,738.93 | 0 |
| 05-11-2018 | $2,738.31 | $2,727.00 | $2,744.27 | $2,726.05 | 0 |
| 02-11-2018 | $2,723.06 | $2,713.52 | $2,727.67 | $2,704.91 | 0 |
| 01-11-2018 | $2,740.37 | $2,732.97 | $2,741.67 | $2,729.20 | 0 |
| 31-10-2018 | $2,711.74 | $2,728.99 | $2,736.69 | $2,710.55 | 0 |
| 30-10-2018 | $2,682.63 | $2,657.67 | $2,685.43 | $2,645.83 | 0 |
| 29-10-2018 | $2,641.25 | $2,674.62 | $2,674.62 | $2,603.54 | 0 |
| 26-10-2018 | $2,658.69 | $2,678.02 | $2,680.44 | $2,641.82 | 0 |
| 25-10-2018 | $2,705.57 | $2,702.86 | $2,722.70 | $2,700.34 | 0 |
| 24-10-2018 | $2,656.10 | $2,699.64 | $2,710.20 | $2,651.89 | 0 |
| 23-10-2018 | $2,740.69 | $2,721.58 | $2,753.59 | $2,721.58 | 0 |
| 22-10-2018 | $2,755.88 | $2,756.11 | $2,766.48 | $2,754.81 | 0 |
| 19-10-2018 | $2,767.78 | $2,772.59 | $2,776.01 | $2,760.27 | 0 |
| 18-10-2018 | $2,768.78 | $2,759.31 | $2,775.45 | $2,758.68 | 0 |
| 17-10-2018 | $2,809.21 | $2,813.37 | $2,815.05 | $2,798.00 | 0 |
| 16-10-2018 | $2,809.92 | $2,799.42 | $2,813.46 | $2,798.57 | 0 |
| 15-10-2018 | $2,750.79 | $2,771.17 | $2,775.99 | $2,750.50 | 0 |
| 12-10-2018 | $2,767.13 | $2,744.39 | $2,775.77 | $2,732.66 | 0 |
| 11-10-2018 | $2,728.37 | $2,765.74 | $2,766.90 | $2,710.51 | 0 |
| 10-10-2018 | $2,785.68 | $2,834.53 | $2,835.34 | $2,784.86 | 0 |
| 09-10-2018 | $2,880.34 | $2,883.32 | $2,888.12 | $2,879.87 | 0 |
| 08-10-2018 | $2,884.43 | $2,870.97 | $2,889.45 | $2,870.49 | 0 |
Graphs are not available, please refer to the detailed table