Print

S&P 500 Index

Find a quote

S&P 500 Index

2,826.06 Up 0.00 (0.00 %)

Delayed : 2019/05/24 16:49:42

  • Previous close $2,826.06
  • Opening $2,832.41
  • Price Ask $2,805.42
  • Price Bid $2,805.42
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,841.36
  • Today Low $2,820.19
  • 52 Weeks High $2,954.13
  • 52 Weeks Low $2,346.58
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,826.39 Down $ -0.27 $2,826.67 $2,826.39 0
03:59 PM $2,826.66 Up $0.73 $2,826.66 $2,824.31 0
03:58 PM $2,825.93 Down $ -1.03 $2,827.01 $2,825.76 0
03:57 PM $2,826.96 Down $ -1.05 $2,827.97 $2,826.96 0
03:56 PM $2,828.01 Down $ -0.33 $2,828.44 $2,827.78 0
03:55 PM $2,828.34 Up $0.69 $2,828.89 $2,827.89 0
03:54 PM $2,827.65 Up $0.55 $2,827.97 $2,827.01 0
03:53 PM $2,827.10 Up $0.07 $2,827.29 $2,826.84 0
03:52 PM $2,827.03 Down $ -0.48 $2,827.51 $2,826.79 0
03:51 PM $2,827.51 Down $ -0.97 $2,828.52 $2,827.51 0
03:50 PM $2,828.48 Up $0.48 $2,828.85 $2,828.10 0
03:49 PM $2,828.00 Down $ -0.33 $2,828.35 $2,827.62 0
03:48 PM $2,828.33 Up $1.02 $2,828.37 $2,827.34 0
03:47 PM $2,827.31 Down $ -0.26 $2,827.64 $2,827.01 0
03:46 PM $2,827.57 Up $0.41 $2,827.57 $2,827.11 0
03:45 PM $2,827.16 Down $ -1.11 $2,828.25 $2,827.16 0
03:44 PM $2,828.27 Down $ -0.43 $2,828.70 $2,828.00 0
03:43 PM $2,828.70 Up $0.47 $2,828.72 $2,828.23 0
03:42 PM $2,828.23 Up $0.30 $2,828.23 $2,827.91 0
03:41 PM $2,827.93 Down $ -1.17 $2,829.10 $2,827.87 0
03:40 PM $2,829.10 Down $ -0.05 $2,829.22 $2,828.89 0
03:39 PM $2,829.15 Down $ -0.06 $2,829.24 $2,828.91 0
03:38 PM $2,829.21 Down $ -0.12 $2,829.27 $2,828.64 0
03:37 PM $2,829.33 Down $ -0.42 $2,829.84 $2,829.30 0
03:36 PM $2,829.75 Down $ -0.05 $2,829.90 $2,829.50 0
03:35 PM $2,829.80 Up $0.75 $2,829.90 $2,829.01 0
03:34 PM $2,829.05 Down $ -0.20 $2,829.56 $2,828.74 0
03:33 PM $2,829.25 Down $ -0.35 $2,829.55 $2,828.81 0
03:32 PM $2,829.60 Up $0.82 $2,829.61 $2,828.81 0
03:31 PM $2,828.78 Down $ -0.52 $2,829.28 $2,828.73 0
03:30 PM $2,829.30 Down $ -1.11 $2,830.39 $2,829.18 0
03:29 PM $2,830.41 Up $0.08 $2,830.48 $2,830.02 0
03:28 PM $2,830.33 Up $0.69 $2,830.34 $2,829.64 0
03:27 PM $2,829.64 Down $ -0.16 $2,829.88 $2,829.28 0
03:26 PM $2,829.80 Down $ -0.18 $2,830.30 $2,829.80 0
03:25 PM $2,829.98 Up $0.22 $2,830.01 $2,829.60 0
03:24 PM $2,829.76 Up $0.63 $2,829.78 $2,829.15 0
03:23 PM $2,829.13 Up $0.60 $2,829.13 $2,828.33 0
03:22 PM $2,828.53 Down $ -0.22 $2,828.81 $2,828.53 0
03:21 PM $2,828.75 Up $0.55 $2,828.86 $2,828.20 0
03:20 PM $2,828.20 Down $ -0.12 $2,828.38 $2,828.07 0
03:19 PM $2,828.32 Down $ -0.79 $2,829.10 $2,828.32 0
03:18 PM $2,829.11 Up $0.32 $2,829.14 $2,828.76 0
03:17 PM $2,828.79 Down $ -0.58 $2,829.66 $2,828.62 0
03:16 PM $2,829.37 Up $0.10 $2,829.76 $2,829.07 0
03:15 PM $2,829.27 Down $ -0.71 $2,830.00 $2,829.27 0
03:14 PM $2,829.98 Up $0.42 $2,830.17 $2,829.57 0
03:13 PM $2,829.56 Down $ -0.34 $2,830.18 $2,829.56 0
03:12 PM $2,829.90 Down $ -0.26 $2,830.18 $2,829.61 0
03:11 PM $2,830.16 Up $0.15 $2,830.34 $2,829.96 0
03:10 PM $2,830.01 Down $ -0.14 $2,830.36 $2,829.84 0
03:09 PM $2,830.15 Up $0.61 $2,830.31 $2,829.45 0
03:08 PM $2,829.54 Up $0.13 $2,829.56 $2,829.38 0
03:07 PM $2,829.41 Down $ -0.40 $2,829.83 $2,829.40 0
03:06 PM $2,829.81 Down $ -0.37 $2,830.58 $2,829.77 0
03:05 PM $2,830.18 Up $0.14 $2,830.18 $2,829.68 0
03:04 PM $2,830.04 Up $0.41 $2,830.06 $2,829.64 0
03:03 PM $2,829.63 Down $ -0.58 $2,830.25 $2,829.41 0
03:02 PM $2,830.21 Up $0.88 $2,830.37 $2,829.34 0
03:01 PM $2,829.33 Up $0.97 $2,829.33 $2,828.37 0
03:00 PM $2,828.36 Down $ -0.45 $2,829.29 $2,828.36 0
02:59 PM $2,828.81 Up $0.10 $2,828.99 $2,828.68 0
02:58 PM $2,828.71 Up $0.31 $2,828.71 $2,828.40 0
02:57 PM $2,828.40 Up $0.12 $2,828.56 $2,828.18 0
02:56 PM $2,828.28 Down $ -0.10 $2,828.56 $2,828.27 0
02:55 PM $2,828.38 Up $0.37 $2,828.43 $2,828.02 0
02:54 PM $2,828.01 Down $ -0.33 $2,828.33 $2,827.93 0
02:53 PM $2,828.34 Up $0.53 $2,828.40 $2,827.75 0
02:52 PM $2,827.81 Up $0.12 $2,828.06 $2,827.66 0
02:51 PM $2,827.69 Down $ -0.63 $2,828.55 $2,827.69 0
02:50 PM $2,828.32 Up $0.19 $2,828.53 $2,827.73 0
02:49 PM $2,828.13 Down $ -0.51 $2,828.63 $2,828.01 0
02:48 PM $2,828.64 Down $ -0.56 $2,829.24 $2,828.64 0
02:47 PM $2,829.20 Down $ -0.15 $2,829.34 $2,828.84 0
02:46 PM $2,829.35 Down $ -0.65 $2,830.10 $2,829.33 0
02:45 PM $2,830.00 Up $0.38 $2,830.00 $2,829.63 0
02:44 PM $2,829.62 Down $ -0.14 $2,829.75 $2,829.53 0
02:43 PM $2,829.76 Up $0.15 $2,830.02 $2,829.58 0
02:42 PM $2,829.61 Up $0.21 $2,829.66 $2,829.42 0
02:41 PM $2,829.40 Down $ -0.12 $2,829.52 $2,829.27 0
02:40 PM $2,829.52 Up $0.32 $2,829.61 $2,829.16 0
02:39 PM $2,829.20 Up $0.49 $2,829.21 $2,828.66 0
02:38 PM $2,828.71 Down $ -0.11 $2,829.43 $2,828.71 0
02:37 PM $2,828.82 Up $0.24 $2,828.82 $2,828.50 0
02:36 PM $2,828.58 Up $0.01 $2,828.77 $2,828.56 0
02:35 PM $2,828.57 Up $0.50 $2,828.57 $2,827.73 0
02:34 PM $2,828.07 Up $0.47 $2,828.21 $2,827.45 0
02:33 PM $2,827.60 Down $ -0.40 $2,828.22 $2,827.58 0
02:32 PM $2,828.00 Down $ -0.73 $2,828.91 $2,827.96 0
02:31 PM $2,828.73 Down $ -0.02 $2,828.89 $2,828.61 0
02:30 PM $2,828.75 Up $0.78 $2,828.86 $2,828.01 0
02:29 PM $2,827.97 Down $ -0.55 $2,828.52 $2,827.95 0
02:28 PM $2,828.52 Down $ -0.17 $2,828.87 $2,828.47 0
02:27 PM $2,828.69 Down $ -0.34 $2,829.01 $2,828.58 0
02:26 PM $2,829.03 Down $ -0.09 $2,829.11 $2,828.96 0
02:25 PM $2,829.12 Up $0.55 $2,829.26 $2,828.45 0
02:24 PM $2,828.57 Up $0.23 $2,828.70 $2,828.26 0
02:23 PM $2,828.34 Up $0.04 $2,828.35 $2,828.16 0
02:22 PM $2,828.30 Down $ -0.27 $2,828.68 $2,828.01 0
02:21 PM $2,828.57 Up $0.11 $2,828.71 $2,828.43 0
02:20 PM $2,828.46 Up $0.25 $2,828.54 $2,828.18 0
02:19 PM $2,828.21 Up $0.37 $2,828.21 $2,827.71 0
02:18 PM $2,827.84 Down $ -0.03 $2,828.11 $2,827.76 0
02:17 PM $2,827.87 Up $0.50 $2,827.87 $2,827.19 0
02:16 PM $2,827.37 Up $0.14 $2,827.38 $2,826.95 0
02:15 PM $2,827.23 Up $0.35 $2,827.38 $2,826.23 0
02:14 PM $2,826.88 Down $ -0.63 $2,827.55 $2,826.88 0
02:13 PM $2,827.51 Down $ -0.56 $2,827.71 $2,827.21 0
02:12 PM $2,828.07 Down $ -0.10 $2,828.16 $2,827.98 0
02:11 PM $2,828.17 Down $ -0.19 $2,828.35 $2,828.16 0
02:10 PM $2,828.36 Up $0.07 $2,828.57 $2,828.26 0
02:09 PM $2,828.29 Up $0.91 $2,828.34 $2,827.38 0
02:08 PM $2,827.38 Down $ -0.16 $2,827.76 $2,826.77 0
02:07 PM $2,827.54 Down $ -0.19 $2,827.67 $2,827.41 0
02:06 PM $2,827.73 Down $ -0.60 $2,828.34 $2,827.73 0
02:05 PM $2,828.33 Down $ -0.52 $2,828.86 $2,828.22 0
02:04 PM $2,828.85 Down $ -0.54 $2,829.48 $2,828.85 0
02:03 PM $2,829.39 Up $0.21 $2,829.39 $2,828.86 0
02:02 PM $2,829.18 Down $ -0.50 $2,829.54 $2,829.10 0
02:01 PM $2,829.68 Down $ -0.51 $2,830.18 $2,829.49 0
02:00 PM $2,830.19 Up $0.17 $2,830.41 $2,829.99 0
01:59 PM $2,830.02 Up $0.09 $2,830.09 $2,829.80 0
01:58 PM $2,829.93 Up $0.00 $2,830.20 $2,829.66 0
01:57 PM $2,829.93 Down $ -0.94 $2,830.90 $2,829.92 0
01:56 PM $2,830.87 Down $ -0.20 $2,831.08 $2,830.64 0
01:55 PM $2,831.07 Down $ -0.84 $2,832.05 $2,831.07 0
01:54 PM $2,831.91 Down $ -0.88 $2,832.88 $2,831.91 0
01:53 PM $2,832.79 Down $ -0.19 $2,833.13 $2,832.77 0
01:52 PM $2,832.98 Up $0.50 $2,833.06 $2,832.49 0
01:51 PM $2,832.48 Up $0.64 $2,832.48 $2,831.84 0
01:50 PM $2,831.84 Up $0.15 $2,831.88 $2,831.63 0
01:49 PM $2,831.69 Up $0.19 $2,831.70 $2,831.39 0
01:48 PM $2,831.50 Down $ -0.15 $2,831.64 $2,831.41 0
01:47 PM $2,831.65 Up $0.14 $2,831.78 $2,831.47 0
01:46 PM $2,831.51 Down $ -0.16 $2,831.66 $2,831.36 0
01:45 PM $2,831.67 Up $0.28 $2,831.72 $2,831.40 0
01:44 PM $2,831.39 Up $0.40 $2,831.47 $2,830.98 0
01:43 PM $2,830.99 Up $0.43 $2,830.99 $2,830.54 0
01:42 PM $2,830.56 Up $0.11 $2,830.56 $2,830.35 0
01:41 PM $2,830.45 Down $ -0.10 $2,830.58 $2,830.14 0
01:40 PM $2,830.55 Up $0.15 $2,830.55 $2,830.26 0
01:39 PM $2,830.40 Down $ -0.15 $2,830.58 $2,830.27 0
01:38 PM $2,830.55 Up $0.57 $2,830.55 $2,829.96 0
01:37 PM $2,829.98 Up $0.41 $2,830.01 $2,829.57 0
01:36 PM $2,829.57 Down $ -0.02 $2,829.69 $2,829.42 0
01:35 PM $2,829.59 Down $ -0.33 $2,829.96 $2,829.46 0
01:34 PM $2,829.92 Up $0.11 $2,830.24 $2,829.83 0
01:33 PM $2,829.81 Up $0.24 $2,829.81 $2,829.45 0
01:32 PM $2,829.57 Up $0.28 $2,829.69 $2,829.29 0
01:31 PM $2,829.29 Down $ -1.08 $2,830.39 $2,829.25 0
01:30 PM $2,830.37 Up $0.99 $2,830.45 $2,829.35 0
01:29 PM $2,829.38 Down $ -0.07 $2,829.55 $2,829.30 0
01:28 PM $2,829.45 Down $ -0.17 $2,829.66 $2,829.27 0
01:27 PM $2,829.62 Down $ -0.15 $2,829.84 $2,829.44 0
01:26 PM $2,829.77 Down $ -0.73 $2,830.52 $2,829.72 0
01:25 PM $2,830.50 Up $0.23 $2,830.60 $2,830.25 0
01:24 PM $2,830.27 Up $0.36 $2,830.48 $2,829.92 0
01:23 PM $2,829.91 Down $ -1.14 $2,831.07 $2,829.90 0
01:22 PM $2,831.05 Down $ -0.85 $2,831.99 $2,831.05 0
01:21 PM $2,831.90 Up $0.60 $2,831.94 $2,831.09 0
01:20 PM $2,831.30 Up $0.13 $2,831.41 $2,831.06 0
01:19 PM $2,831.17 Up $0.26 $2,831.19 $2,830.91 0
01:18 PM $2,830.91 Up $0.03 $2,831.26 $2,830.77 0
01:17 PM $2,830.88 Up $0.56 $2,831.13 $2,830.33 0
01:16 PM $2,830.32 Down $ -1.04 $2,831.34 $2,830.31 0
01:15 PM $2,831.36 Up $0.69 $2,831.36 $2,830.56 0
01:14 PM $2,830.67 Up $0.42 $2,830.76 $2,830.22 0
01:13 PM $2,830.25 Down $ -0.25 $2,830.51 $2,830.15 0
01:12 PM $2,830.50 Down $ -0.55 $2,831.04 $2,830.45 0
01:11 PM $2,831.05 Down $ -0.22 $2,831.32 $2,831.04 0
01:10 PM $2,831.27 Down $ -0.61 $2,831.82 $2,830.80 0
01:09 PM $2,831.88 Up $0.02 $2,832.03 $2,831.78 0
01:08 PM $2,831.86 Down $ -0.45 $2,832.31 $2,831.80 0
01:07 PM $2,832.31 Up $0.50 $2,832.35 $2,831.81 0
01:06 PM $2,831.81 Up $0.27 $2,831.84 $2,831.40 0
01:05 PM $2,831.54 Down $ -0.02 $2,831.58 $2,831.23 0
01:04 PM $2,831.56 Down $ -0.48 $2,832.18 $2,831.54 0
01:03 PM $2,832.04 Down $ -0.55 $2,832.51 $2,832.00 0
01:02 PM $2,832.59 Down $ -0.89 $2,833.47 $2,832.59 0
01:01 PM $2,833.48 Down $ -0.30 $2,833.83 $2,833.48 0
01:00 PM $2,833.78 Up $1.03 $2,833.78 $2,832.88 0
12:59 PM $2,832.75 Up $0.64 $2,832.75 $2,832.10 0
12:58 PM $2,832.11 Down $ -0.01 $2,832.29 $2,832.03 0
12:57 PM $2,832.12 Up $0.75 $2,832.12 $2,830.98 0
12:56 PM $2,831.37 Up $0.42 $2,831.37 $2,830.95 0
12:55 PM $2,830.95 Down $ -0.41 $2,831.59 $2,830.95 0
12:54 PM $2,831.36 Up $0.56 $2,831.37 $2,830.79 0
12:53 PM $2,830.80 Down $ -0.36 $2,831.16 $2,830.64 0
12:52 PM $2,831.16 Up $0.29 $2,831.54 $2,830.88 0
12:51 PM $2,830.87 Up $0.33 $2,830.94 $2,830.50 0
12:50 PM $2,830.54 Down $ -0.57 $2,831.25 $2,830.54 0
12:49 PM $2,831.11 Down $ -0.76 $2,831.86 $2,830.96 0
12:48 PM $2,831.87 Up $0.27 $2,831.97 $2,831.60 0
12:47 PM $2,831.60 Down $ -0.17 $2,831.99 $2,831.60 0
12:46 PM $2,831.77 Down $ -0.48 $2,832.27 $2,831.77 0
12:45 PM $2,832.25 Up $0.56 $2,832.32 $2,831.69 0
12:44 PM $2,831.69 Down $ -0.10 $2,832.15 $2,831.69 0
12:43 PM $2,831.79 Up $0.08 $2,832.32 $2,831.71 0
12:42 PM $2,831.71 Up $0.27 $2,831.86 $2,831.44 0
12:41 PM $2,831.44 Down $ -0.84 $2,832.64 $2,831.30 0
12:40 PM $2,832.28 Up $0.05 $2,832.45 $2,832.04 0
12:39 PM $2,832.23 Up $0.95 $2,832.23 $2,831.25 0
12:38 PM $2,831.28 Up $0.26 $2,831.66 $2,831.03 0
12:37 PM $2,831.02 Up $0.05 $2,831.38 $2,830.88 0
12:36 PM $2,830.97 Down $ -0.09 $2,831.18 $2,830.94 0
12:35 PM $2,831.06 Up $0.20 $2,831.40 $2,831.00 0
12:34 PM $2,830.86 Down $ -0.15 $2,831.11 $2,830.64 0
12:33 PM $2,831.01 Down $ -0.20 $2,831.50 $2,830.95 0
12:32 PM $2,831.21 Up $0.58 $2,831.21 $2,830.60 0
12:31 PM $2,830.63 Up $0.83 $2,830.63 $2,829.74 0
12:30 PM $2,829.80 Up $0.71 $2,829.83 $2,829.10 0
12:29 PM $2,829.09 Up $0.16 $2,829.12 $2,828.68 0
12:28 PM $2,828.93 Up $0.42 $2,828.93 $2,828.36 0
12:27 PM $2,828.51 Up $0.31 $2,828.54 $2,827.98 0
12:26 PM $2,828.20 Up $0.45 $2,828.41 $2,827.74 0
12:25 PM $2,827.75 Down $ -0.05 $2,828.41 $2,827.66 0
12:24 PM $2,827.80 Up $0.09 $2,828.19 $2,827.75 0
12:23 PM $2,827.71 Up $0.51 $2,827.71 $2,827.04 0
12:22 PM $2,827.20 Up $0.17 $2,827.28 $2,826.74 0
12:21 PM $2,827.03 Up $0.05 $2,827.59 $2,826.78 0
12:20 PM $2,826.98 Up $1.35 $2,827.09 $2,825.66 0
12:19 PM $2,825.63 Up $1.13 $2,825.63 $2,824.44 0
12:18 PM $2,824.50 Down $ -1.16 $2,825.65 $2,824.50 0
12:17 PM $2,825.66 Down $ -1.04 $2,826.68 $2,825.62 0
12:16 PM $2,826.70 Down $ -0.26 $2,827.06 $2,826.70 0
12:15 PM $2,826.96 Up $0.12 $2,827.13 $2,826.87 0
12:14 PM $2,826.84 Up $0.36 $2,826.84 $2,826.17 0
12:13 PM $2,826.48 Up $0.55 $2,826.48 $2,825.64 0
12:12 PM $2,825.93 Down $ -0.20 $2,826.11 $2,825.62 0
12:11 PM $2,826.13 Down $ -0.89 $2,827.06 $2,826.13 0
12:10 PM $2,827.02 Down $ -0.46 $2,827.56 $2,827.02 0
12:09 PM $2,827.48 Down $ -0.11 $2,827.65 $2,827.09 0
12:08 PM $2,827.59 Up $0.20 $2,827.59 $2,826.97 0
12:07 PM $2,827.39 Down $ -0.36 $2,827.80 $2,827.31 0
12:06 PM $2,827.75 Down $ -0.51 $2,828.26 $2,827.75 0
12:05 PM $2,828.26 Up $0.33 $2,828.26 $2,827.88 0
12:04 PM $2,827.93 Up $0.94 $2,827.96 $2,826.99 0
12:03 PM $2,826.99 Up $0.47 $2,826.99 $2,826.53 0
12:02 PM $2,826.52 Up $0.26 $2,826.52 $2,826.02 0
12:01 PM $2,826.26 Up $0.44 $2,826.26 $2,825.36 0
12:00 PM $2,825.82 Down $ -0.94 $2,826.86 $2,825.82 0
11:59 AM $2,826.76 Up $0.14 $2,826.79 $2,826.60 0
11:58 AM $2,826.62 Down $ -0.29 $2,827.10 $2,826.51 0
11:57 AM $2,826.91 Down $ -0.34 $2,827.30 $2,826.84 0
11:56 AM $2,827.25 Down $ -1.10 $2,828.35 $2,827.25 0
11:55 AM $2,828.35 Up $0.67 $2,828.35 $2,827.29 0
11:54 AM $2,827.68 Up $0.14 $2,827.82 $2,827.53 0
11:53 AM $2,827.54 Down $ -0.07 $2,827.85 $2,827.48 0
11:52 AM $2,827.61 Up $0.24 $2,827.67 $2,827.17 0
11:51 AM $2,827.37 Up $0.81 $2,827.42 $2,826.55 0
11:50 AM $2,826.56 Down $ -0.48 $2,827.45 $2,826.56 0
11:49 AM $2,827.04 Up $0.31 $2,827.26 $2,826.72 0
11:48 AM $2,826.73 Up $0.61 $2,826.90 $2,826.14 0
11:47 AM $2,826.12 Down $ -0.23 $2,826.69 $2,826.12 0
11:46 AM $2,826.35 Down $ -0.58 $2,827.17 $2,826.35 0
11:45 AM $2,826.93 Up $0.64 $2,827.17 $2,826.36 0
11:44 AM $2,826.29 Up $0.15 $2,827.19 $2,826.16 0
11:43 AM $2,826.14 Down $ -0.03 $2,826.47 $2,825.94 0
11:42 AM $2,826.17 Up $0.34 $2,826.52 $2,825.70 0
11:41 AM $2,825.83 Down $ -0.15 $2,826.29 $2,825.74 0
11:40 AM $2,825.98 Down $ -0.62 $2,826.78 $2,825.89 0
11:39 AM $2,826.60 Down $ -0.20 $2,827.07 $2,826.20 0
11:38 AM $2,826.80 Up $1.01 $2,826.80 $2,825.63 0
11:37 AM $2,825.79 Down $ -0.98 $2,826.86 $2,825.79 0
11:36 AM $2,826.77 Up $0.97 $2,826.77 $2,825.79 0
11:35 AM $2,825.80 Up $0.38 $2,825.80 $2,825.16 0
11:34 AM $2,825.42 Up $0.35 $2,825.42 $2,824.93 0
11:33 AM $2,825.07 Up $1.09 $2,825.11 $2,823.94 0
11:32 AM $2,823.98 Down $ -0.28 $2,824.29 $2,823.75 0
11:31 AM $2,824.26 Up $0.96 $2,824.58 $2,823.37 0
11:30 AM $2,823.30 Up $0.20 $2,823.79 $2,823.29 0
11:29 AM $2,823.10 Up $0.99 $2,823.10 $2,821.66 0
11:28 AM $2,822.11 Up $0.49 $2,822.71 $2,821.60 0
11:27 AM $2,821.62 Down $ -1.16 $2,822.86 $2,821.61 0
11:26 AM $2,822.78 Down $ -0.16 $2,823.20 $2,822.41 0
11:25 AM $2,822.94 Down $ -0.54 $2,823.54 $2,822.94 0
11:24 AM $2,823.48 Down $ -0.45 $2,824.20 $2,823.44 0
11:23 AM $2,823.93 Up $0.94 $2,824.07 $2,822.94 0
11:22 AM $2,822.99 Up $0.56 $2,823.00 $2,822.22 0
11:21 AM $2,822.43 Up $1.18 $2,822.44 $2,821.23 0
11:20 AM $2,821.25 Up $0.00 $2,821.46 $2,821.07 0
11:19 AM $2,821.25 Down $ -0.58 $2,821.96 $2,821.25 0
11:18 AM $2,821.83 Up $1.23 $2,821.83 $2,820.73 0
11:17 AM $2,820.60 Down $ -0.16 $2,821.05 $2,820.19 0
11:16 AM $2,820.76 Down $ -1.35 $2,822.21 $2,820.71 0
11:15 AM $2,822.11 Down $ -0.12 $2,822.28 $2,821.57 0
11:14 AM $2,822.23 Up $0.08 $2,822.38 $2,821.80 0
11:13 AM $2,822.15 Up $0.30 $2,822.41 $2,821.44 0
11:12 AM $2,821.85 Up $0.69 $2,821.85 $2,820.52 0
11:11 AM $2,821.16 Down $ -0.07 $2,821.48 $2,821.14 0
11:10 AM $2,821.23 Down $ -1.38 $2,823.33 $2,821.19 0
11:09 AM $2,822.61 Down $ -0.80 $2,823.49 $2,821.73 0
11:08 AM $2,823.41 Down $ -1.03 $2,824.53 $2,823.26 0
11:07 AM $2,824.44 Down $ -0.43 $2,825.10 $2,824.44 0
11:06 AM $2,824.87 Up $0.04 $2,825.10 $2,824.55 0
11:05 AM $2,824.83 Up $1.39 $2,824.88 $2,823.38 0
11:04 AM $2,823.44 Down $ -0.95 $2,824.45 $2,823.20 0
11:03 AM $2,824.39 Up $0.14 $2,824.54 $2,823.97 0
11:02 AM $2,824.25 Up $0.38 $2,824.29 $2,823.72 0
11:01 AM $2,823.87 Down $ -0.06 $2,823.95 $2,822.98 0
11:00 AM $2,823.93 Up $1.25 $2,824.16 $2,822.53 0
10:59 AM $2,822.68 Down $ -0.79 $2,823.62 $2,822.65 0
10:58 AM $2,823.47 Down $ -0.14 $2,823.79 $2,822.91 0
10:57 AM $2,823.61 Up $0.31 $2,823.64 $2,822.26 0
10:56 AM $2,823.30 Down $ -0.16 $2,823.73 $2,822.94 0
10:55 AM $2,823.46 Up $0.31 $2,823.71 $2,822.90 0
10:54 AM $2,823.15 Up $0.42 $2,823.85 $2,822.60 0
10:53 AM $2,822.73 Down $ -3.35 $2,826.06 $2,822.73 0
10:52 AM $2,826.08 Up $0.26 $2,826.66 $2,825.80 0
10:51 AM $2,825.82 Down $ -0.82 $2,826.64 $2,825.75 0
10:50 AM $2,826.64 Up $0.14 $2,826.94 $2,826.32 0
10:49 AM $2,826.50 Down $ -1.62 $2,828.11 $2,826.50 0
10:48 AM $2,828.12 Down $ -0.22 $2,828.86 $2,828.12 0
10:47 AM $2,828.34 Down $ -1.72 $2,830.20 $2,828.34 0
10:46 AM $2,830.06 Down $ -0.86 $2,830.97 $2,829.59 0
10:45 AM $2,830.92 Up $0.77 $2,830.92 $2,829.45 0
10:44 AM $2,830.15 Up $0.40 $2,830.15 $2,829.48 0
10:43 AM $2,829.75 Up $0.31 $2,830.50 $2,828.79 0
10:42 AM $2,829.44 Down $ -1.17 $2,830.62 $2,829.24 0
10:41 AM $2,830.61 Up $0.10 $2,830.72 $2,830.39 0
10:40 AM $2,830.51 Down $ -0.96 $2,831.74 $2,830.47 0
10:39 AM $2,831.47 Up $0.05 $2,832.03 $2,831.35 0
10:38 AM $2,831.42 Up $0.68 $2,831.65 $2,830.61 0
10:37 AM $2,830.74 Up $0.72 $2,830.75 $2,830.02 0
10:36 AM $2,830.02 Up $0.68 $2,830.29 $2,829.37 0
10:35 AM $2,829.34 Down $ -1.50 $2,830.99 $2,829.04 0
10:34 AM $2,830.84 Down $ -0.34 $2,831.75 $2,830.84 0
10:33 AM $2,831.18 Up $0.62 $2,831.21 $2,830.54 0
10:32 AM $2,830.56 Down $ -0.28 $2,831.08 $2,830.56 0
10:31 AM $2,830.84 Up $0.93 $2,830.93 $2,829.93 0
10:30 AM $2,829.91 Down $ -0.09 $2,830.66 $2,829.03 0
10:29 AM $2,830.00 Down $ -1.71 $2,831.72 $2,830.00 0
10:28 AM $2,831.71 Down $ -1.58 $2,833.74 $2,831.65 0
10:27 AM $2,833.29 Up $0.06 $2,833.48 $2,832.80 0
10:26 AM $2,833.23 Down $ -0.34 $2,833.56 $2,833.13 0
10:25 AM $2,833.57 Down $ -0.66 $2,834.27 $2,833.41 0
10:24 AM $2,834.23 Down $ -0.74 $2,835.51 $2,833.96 0
10:23 AM $2,834.97 Up $0.13 $2,834.97 $2,834.44 0
10:22 AM $2,834.84 Up $0.36 $2,835.00 $2,834.48 0
10:21 AM $2,834.48 Down $ -0.38 $2,835.05 $2,834.33 0
10:20 AM $2,834.86 Down $ -0.70 $2,835.49 $2,834.10 0
10:19 AM $2,835.56 Up $0.79 $2,835.68 $2,834.72 0
10:18 AM $2,834.77 Down $ -0.29 $2,835.37 $2,834.36 0
10:17 AM $2,835.06 Up $0.57 $2,835.26 $2,834.11 0
10:16 AM $2,834.49 Up $0.50 $2,834.52 $2,834.03 0
10:15 AM $2,833.99 Up $1.25 $2,834.00 $2,832.82 0
10:14 AM $2,832.74 Down $ -0.74 $2,834.57 $2,832.70 0
10:13 AM $2,833.48 Up $0.24 $2,834.05 $2,833.22 0
10:12 AM $2,833.24 Down $ -0.64 $2,834.10 $2,833.24 0
10:11 AM $2,833.88 Up $0.78 $2,833.99 $2,833.21 0
10:10 AM $2,833.10 Down $ -0.41 $2,833.34 $2,832.52 0
10:09 AM $2,833.51 Down $ -0.97 $2,834.71 $2,833.39 0
10:08 AM $2,834.48 Up $0.11 $2,834.84 $2,833.85 0
10:07 AM $2,834.37 Down $ -1.64 $2,836.01 $2,834.37 0
10:06 AM $2,836.01 Up $0.09 $2,836.04 $2,835.38 0
10:05 AM $2,835.92 Down $ -0.85 $2,836.85 $2,835.92 0
10:04 AM $2,836.77 Down $ -0.10 $2,837.24 $2,836.53 0
10:03 AM $2,836.87 Up $0.76 $2,836.87 $2,835.58 0
10:02 AM $2,836.11 Up $0.08 $2,836.24 $2,835.77 0
10:01 AM $2,836.03 Down $ -0.22 $2,836.90 $2,835.76 0
10:00 AM $2,836.25 Up $1.10 $2,836.25 $2,834.57 0
09:59 AM $2,835.15 Down $ -0.33 $2,835.53 $2,834.94 0
09:58 AM $2,835.48 Up $0.37 $2,835.54 $2,835.20 0
09:57 AM $2,835.11 Up $0.99 $2,835.42 $2,833.71 0
09:56 AM $2,834.12 Up $0.13 $2,834.19 $2,833.09 0
09:55 AM $2,833.99 Down $ -0.62 $2,835.00 $2,833.96 0
09:54 AM $2,834.61 Down $ -1.23 $2,835.88 $2,834.37 0
09:53 AM $2,835.84 Down $ -0.34 $2,836.64 $2,835.84 0
09:52 AM $2,836.18 Down $ -0.23 $2,836.99 $2,835.16 0
09:51 AM $2,836.41 Up $1.29 $2,836.41 $2,834.85 0
09:50 AM $2,835.12 Up $0.20 $2,835.17 $2,834.36 0
09:49 AM $2,834.92 Down $ -1.11 $2,835.99 $2,834.23 0
09:48 AM $2,836.03 Down $ -0.36 $2,837.22 $2,835.95 0
09:47 AM $2,836.39 Down $ -0.82 $2,837.70 $2,836.26 0
09:46 AM $2,837.21 Down $ -0.90 $2,837.72 $2,837.21 0
09:45 AM $2,838.11 Down $ -1.14 $2,840.08 $2,838.11 0
09:44 AM $2,839.25 Down $ -0.38 $2,839.89 $2,838.73 0
09:43 AM $2,839.63 Up $0.47 $2,840.09 $2,839.08 0
09:42 AM $2,839.16 Up $0.90 $2,839.56 $2,838.21 0
09:41 AM $2,838.26 Down $ -0.70 $2,839.04 $2,838.06 0
09:40 AM $2,838.96 Up $0.61 $2,838.96 $2,838.28 0
09:39 AM $2,838.35 Down $ -0.61 $2,839.96 $2,838.35 0
09:38 AM $2,838.96 Down $ -0.51 $2,839.79 $2,838.87 0
09:37 AM $2,839.47 Down $ -1.50 $2,841.06 $2,839.13 0
09:36 AM $2,840.97 Up $0.62 $2,841.36 $2,840.64 0
09:35 AM $2,840.35 Up $0.38 $2,840.96 $2,840.18 0
09:34 AM $2,839.97 Up $0.32 $2,840.26 $2,839.72 0
09:33 AM $2,839.65 Up $0.86 $2,840.08 $2,839.01 0
09:32 AM $2,838.79 Up $0.10 $2,838.93 $2,838.35 0
09:31 AM $2,838.69 Up $0.25 $2,838.94 $2,837.46 0
09:30 AM $2,838.44 Up $16.20 $2,838.44 $2,832.41 0
Previous close $2,822.24

One month history

Date Closing Opening High Low Volume
24-05-2019 $2,826.06 $2,832.88 $2,833.83 $2,824.31 0
23-05-2019 $2,822.24 $2,808.61 $2,822.86 $2,805.49 0
22-05-2019 $2,856.27 $2,854.43 $2,863.18 $2,851.11 0
21-05-2019 $2,864.36 $2,864.63 $2,868.75 $2,863.37 0
20-05-2019 $2,840.23 $2,842.70 $2,846.76 $2,831.29 0
17-05-2019 $2,859.53 $2,873.86 $2,878.55 $2,856.07 0
16-05-2019 $2,876.32 $2,886.06 $2,887.94 $2,871.30 0
15-05-2019 $2,850.96 $2,849.65 $2,858.68 $2,848.47 0
14-05-2019 $2,834.41 $2,844.84 $2,852.54 $2,833.63 0
13-05-2019 $2,811.87 $2,805.26 $2,823.83 $2,801.43 0
10-05-2019 $2,881.40 $2,855.88 $2,891.31 $2,854.36 0
09-05-2019 $2,870.72 $2,866.36 $2,875.97 $2,859.16 0
08-05-2019 $2,879.42 $2,893.61 $2,896.48 $2,878.94 0
07-05-2019 $2,884.05 $2,888.58 $2,889.21 $2,862.60 0
06-05-2019 $2,932.47 $2,916.06 $2,937.32 $2,914.29 0
03-05-2019 $2,945.64 $2,943.38 $2,947.85 $2,942.45 0
02-05-2019 $2,917.52 $2,909.90 $2,919.37 $2,906.14 0
01-05-2019 $2,923.73 $2,945.36 $2,954.01 $2,923.36 0
30-04-2019 $2,945.83 $2,937.64 $2,948.22 $2,937.38 0
29-04-2019 $2,943.03 $2,947.72 $2,949.52 $2,942.70 0
26-04-2019 $2,939.88 $2,930.04 $2,939.88 $2,926.64 0
25-04-2019 $2,926.17 $2,929.51 $2,933.07 $2,926.06 0
24-04-2019 $2,927.25 $2,929.21 $2,933.92 $2,926.05 0
23-04-2019 $2,933.68 $2,933.23 $2,935.14 $2,930.72 0
22-04-2019 $2,907.97 $2,906.05 $2,909.51 $2,904.46 0
18-04-2019 $2,905.03 $2,904.02 $2,908.40 $2,902.82 0
17-04-2019 $2,900.45 $2,902.56 $2,904.65 $2,895.45 0
16-04-2019 $2,907.06 $2,910.15 $2,910.15 $2,900.71 0
15-04-2019 $2,905.58 $2,899.87 $2,906.51 $2,899.83 0
12-04-2019 $2,907.41 $2,905.13 $2,907.52 $2,902.93 0
Graphs are not available, please refer to the detailed table
Back to top