Print

S&P 500 Index

Find a quote

S&P 500 Index

3,169.94 Up 0.00 (0.00 %)

Delayed : 2020/07/08 16:58:56

  • Previous close $3,169.94
  • Opening $3,153.07
  • Price Ask $3,145.94
  • Price Bid $3,145.94
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,171.80
  • Today Low $3,136.53
  • 52 Weeks High $3,393.52
  • 52 Weeks Low $2,192.07
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,170.04 Down $ -0.24 $3,170.25 $3,170.04 0
03:59 PM $3,170.28 Up $0.64 $3,170.38 $3,168.18 0
03:58 PM $3,169.64 Up $1.16 $3,169.71 $3,168.54 0
03:57 PM $3,168.48 Up $0.96 $3,169.00 $3,166.99 0
03:56 PM $3,167.52 Down $ -0.15 $3,168.48 $3,167.40 0
03:55 PM $3,167.67 Down $ -1.67 $3,169.65 $3,167.67 0
03:54 PM $3,169.34 Up $3.20 $3,169.34 $3,165.96 0
03:53 PM $3,166.14 Up $2.08 $3,166.86 $3,164.04 0
03:52 PM $3,164.06 Down $ -0.20 $3,164.85 $3,163.84 0
03:51 PM $3,164.26 Up $2.31 $3,164.31 $3,162.00 0
03:50 PM $3,161.95 Down $ -2.21 $3,165.92 $3,161.38 0
03:49 PM $3,164.16 Down $ -2.12 $3,166.28 $3,164.16 0
03:48 PM $3,166.28 Up $0.74 $3,166.28 $3,165.52 0
03:47 PM $3,165.54 Down $ -0.61 $3,166.08 $3,165.11 0
03:46 PM $3,166.15 Up $1.98 $3,166.57 $3,164.23 0
03:45 PM $3,164.17 Down $ -0.58 $3,165.37 $3,163.63 0
03:44 PM $3,164.75 Down $ -0.14 $3,165.36 $3,163.87 0
03:43 PM $3,164.89 Down $ -0.24 $3,165.39 $3,164.38 0
03:42 PM $3,165.13 Up $0.15 $3,165.36 $3,164.83 0
03:41 PM $3,164.98 Down $ -0.17 $3,165.81 $3,164.66 0
03:40 PM $3,165.15 Up $0.99 $3,165.17 $3,164.05 0
03:39 PM $3,164.16 Down $ -0.52 $3,164.54 $3,163.25 0
03:38 PM $3,164.68 Down $ -0.58 $3,166.78 $3,164.68 0
03:37 PM $3,165.26 Down $ -1.98 $3,169.73 $3,165.26 0
03:36 PM $3,167.24 Down $ -0.49 $3,167.71 $3,165.60 0
03:35 PM $3,167.73 Up $0.62 $3,167.80 $3,166.79 0
03:34 PM $3,167.11 Down $ -0.55 $3,167.67 $3,167.01 0
03:33 PM $3,167.66 Up $0.48 $3,167.76 $3,166.81 0
03:32 PM $3,167.18 Up $1.06 $3,167.43 $3,166.10 0
03:31 PM $3,166.12 Down $ -0.88 $3,166.84 $3,165.61 0
03:30 PM $3,167.00 Up $1.96 $3,167.71 $3,164.89 0
03:29 PM $3,165.04 Down $ -1.01 $3,165.99 $3,164.87 0
03:28 PM $3,166.05 Down $ -0.46 $3,166.48 $3,165.66 0
03:27 PM $3,166.51 Down $ -1.45 $3,168.15 $3,165.92 0
03:26 PM $3,167.96 Down $ -0.02 $3,168.24 $3,167.54 0
03:25 PM $3,167.98 Up $0.29 $3,168.57 $3,167.03 0
03:24 PM $3,167.69 Up $2.26 $3,168.02 $3,165.43 0
03:23 PM $3,165.43 Up $0.95 $3,165.43 $3,164.18 0
03:22 PM $3,164.48 Down $ -0.89 $3,165.42 $3,163.49 0
03:21 PM $3,165.37 Up $1.58 $3,165.39 $3,164.18 0
03:20 PM $3,163.79 Up $0.68 $3,163.79 $3,162.96 0
03:19 PM $3,163.11 Up $0.45 $3,163.16 $3,162.34 0
03:18 PM $3,162.66 Up $0.03 $3,162.66 $3,161.86 0
03:17 PM $3,162.63 Down $ -0.21 $3,163.17 $3,162.57 0
03:16 PM $3,162.84 Down $ -0.76 $3,163.34 $3,162.84 0
03:15 PM $3,163.60 Down $ -0.08 $3,163.87 $3,162.97 0
03:14 PM $3,163.68 Up $1.19 $3,163.69 $3,162.39 0
03:13 PM $3,162.49 Up $0.49 $3,163.14 $3,161.93 0
03:12 PM $3,162.00 Down $ -0.65 $3,162.97 $3,161.99 0
03:11 PM $3,162.65 Up $0.43 $3,162.65 $3,162.04 0
03:10 PM $3,162.22 Up $2.91 $3,162.22 $3,159.21 0
03:09 PM $3,159.31 Up $0.54 $3,159.31 $3,158.66 0
03:08 PM $3,158.77 Up $0.78 $3,158.92 $3,157.47 0
03:07 PM $3,157.99 Down $ -0.57 $3,158.55 $3,157.41 0
03:06 PM $3,158.56 Down $ -0.77 $3,159.41 $3,157.75 0
03:05 PM $3,159.33 Up $2.88 $3,159.36 $3,156.03 0
03:04 PM $3,156.45 Up $0.94 $3,156.45 $3,155.49 0
03:03 PM $3,155.51 Up $0.17 $3,155.60 $3,155.16 0
03:02 PM $3,155.34 Down $ -0.35 $3,155.83 $3,154.99 0
03:01 PM $3,155.69 Down $ -1.35 $3,157.03 $3,155.69 0
03:00 PM $3,157.04 Up $1.76 $3,157.16 $3,155.28 0
02:59 PM $3,155.28 Up $1.96 $3,155.88 $3,153.35 0
02:58 PM $3,153.32 Up $1.80 $3,153.36 $3,151.27 0
02:57 PM $3,151.52 Down $ -0.26 $3,151.77 $3,151.04 0
02:56 PM $3,151.78 Up $2.06 $3,151.78 $3,149.55 0
02:55 PM $3,149.72 Up $1.24 $3,150.05 $3,148.53 0
02:54 PM $3,148.48 Down $ -1.98 $3,150.46 $3,148.27 0
02:53 PM $3,150.46 Down $ -0.76 $3,151.28 $3,150.46 0
02:52 PM $3,151.22 Down $ -0.30 $3,151.75 $3,150.85 0
02:51 PM $3,151.52 Up $0.28 $3,152.05 $3,151.21 0
02:50 PM $3,151.24 Up $1.69 $3,151.48 $3,149.79 0
02:49 PM $3,149.55 Up $1.05 $3,149.55 $3,147.92 0
02:48 PM $3,148.50 Down $ -0.76 $3,149.79 $3,148.50 0
02:47 PM $3,149.26 Down $ -0.49 $3,150.30 $3,149.23 0
02:46 PM $3,149.75 Up $0.94 $3,149.93 $3,148.91 0
02:45 PM $3,148.81 Up $0.59 $3,148.82 $3,148.20 0
02:44 PM $3,148.22 Down $ -0.20 $3,148.62 $3,147.96 0
02:43 PM $3,148.42 Down $ -0.09 $3,148.86 $3,148.11 0
02:42 PM $3,148.51 Up $0.05 $3,149.47 $3,148.44 0
02:41 PM $3,148.46 Down $ -0.31 $3,148.80 $3,147.95 0
02:40 PM $3,148.77 Down $ -3.60 $3,152.88 $3,148.73 0
02:39 PM $3,152.37 Up $0.95 $3,152.38 $3,151.34 0
02:38 PM $3,151.42 Down $ -0.19 $3,151.58 $3,151.05 0
02:37 PM $3,151.61 Down $ -0.50 $3,152.09 $3,151.03 0
02:36 PM $3,152.11 Up $0.69 $3,152.14 $3,151.06 0
02:35 PM $3,151.42 Down $ -0.09 $3,151.45 $3,150.00 0
02:34 PM $3,151.51 Down $ -0.62 $3,152.80 $3,151.51 0
02:33 PM $3,152.13 Down $ -0.05 $3,152.48 $3,151.96 0
02:32 PM $3,152.18 Up $0.78 $3,152.18 $3,151.39 0
02:31 PM $3,151.40 Down $ -1.86 $3,153.25 $3,151.23 0
02:30 PM $3,153.26 Down $ -0.12 $3,153.49 $3,152.63 0
02:29 PM $3,153.38 Up $0.90 $3,153.57 $3,152.49 0
02:28 PM $3,152.48 Down $ -0.23 $3,153.06 $3,152.32 0
02:27 PM $3,152.71 Down $ -0.41 $3,153.39 $3,152.71 0
02:26 PM $3,153.12 Up $0.55 $3,153.18 $3,152.42 0
02:25 PM $3,152.57 Down $ -0.74 $3,153.39 $3,152.44 0
02:24 PM $3,153.31 Down $ -1.68 $3,154.94 $3,153.08 0
02:23 PM $3,154.99 Up $2.21 $3,155.45 $3,152.74 0
02:22 PM $3,152.78 Up $1.83 $3,152.78 $3,150.50 0
02:21 PM $3,150.95 Up $0.40 $3,151.76 $3,150.54 0
02:20 PM $3,150.55 Down $ -0.97 $3,151.52 $3,150.17 0
02:19 PM $3,151.52 Up $1.02 $3,151.52 $3,150.40 0
02:18 PM $3,150.50 Down $ -0.42 $3,150.98 $3,150.19 0
02:17 PM $3,150.92 Down $ -0.25 $3,151.19 $3,150.42 0
02:16 PM $3,151.17 Down $ -0.04 $3,151.35 $3,151.00 0
02:15 PM $3,151.21 Up $1.47 $3,151.21 $3,149.67 0
02:14 PM $3,149.74 Down $ -0.11 $3,149.88 $3,148.87 0
02:13 PM $3,149.85 Up $0.01 $3,150.56 $3,149.85 0
02:12 PM $3,149.84 Down $ -0.09 $3,150.65 $3,149.65 0
02:11 PM $3,149.93 Up $0.71 $3,150.05 $3,149.16 0
02:10 PM $3,149.22 Up $1.06 $3,149.24 $3,147.08 0
02:09 PM $3,148.16 Up $0.81 $3,148.44 $3,147.43 0
02:08 PM $3,147.35 Down $ -0.74 $3,148.04 $3,146.69 0
02:07 PM $3,148.09 Up $0.36 $3,148.38 $3,147.76 0
02:06 PM $3,147.73 Up $1.50 $3,147.73 $3,145.95 0
02:05 PM $3,146.23 Down $ -0.11 $3,148.09 $3,146.23 0
02:04 PM $3,146.34 Down $ -4.21 $3,150.54 $3,146.21 0
02:03 PM $3,150.55 Down $ -2.15 $3,152.76 $3,150.34 0
02:02 PM $3,152.70 Up $1.75 $3,152.70 $3,150.96 0
02:01 PM $3,150.95 Up $2.33 $3,151.01 $3,148.44 0
02:00 PM $3,148.62 Up $0.66 $3,148.81 $3,146.71 0
01:59 PM $3,147.96 Down $ -1.45 $3,149.15 $3,147.41 0
01:58 PM $3,149.41 Down $ -0.68 $3,150.30 $3,149.41 0
01:57 PM $3,150.09 Up $1.50 $3,150.15 $3,148.60 0
01:56 PM $3,148.59 Up $1.88 $3,148.59 $3,146.63 0
01:55 PM $3,146.71 Down $ -2.18 $3,149.72 $3,146.71 0
01:54 PM $3,148.89 Down $ -2.76 $3,151.61 $3,148.89 0
01:53 PM $3,151.65 Down $ -0.26 $3,152.50 $3,151.37 0
01:52 PM $3,151.91 Up $0.31 $3,152.37 $3,151.57 0
01:51 PM $3,151.60 Up $0.23 $3,151.72 $3,151.31 0
01:50 PM $3,151.37 Down $ -0.21 $3,151.62 $3,150.98 0
01:49 PM $3,151.58 Down $ -0.41 $3,152.62 $3,151.52 0
01:48 PM $3,151.99 Up $1.87 $3,151.99 $3,150.08 0
01:47 PM $3,150.12 Down $ -0.76 $3,151.00 $3,150.04 0
01:46 PM $3,150.88 Down $ -0.80 $3,151.73 $3,150.88 0
01:45 PM $3,151.68 Up $0.02 $3,151.85 $3,151.26 0
01:44 PM $3,151.66 Down $ -1.07 $3,152.80 $3,151.62 0
01:43 PM $3,152.73 Up $0.37 $3,152.79 $3,152.28 0
01:42 PM $3,152.36 Down $ -0.20 $3,152.84 $3,152.08 0
01:41 PM $3,152.56 Up $0.33 $3,152.80 $3,152.08 0
01:40 PM $3,152.23 Down $ -0.80 $3,153.26 $3,152.13 0
01:39 PM $3,153.03 Up $0.42 $3,153.11 $3,152.60 0
01:38 PM $3,152.61 Up $0.24 $3,152.68 $3,151.95 0
01:37 PM $3,152.37 Down $ -0.61 $3,153.17 $3,152.06 0
01:36 PM $3,152.98 Up $1.07 $3,152.99 $3,151.94 0
01:35 PM $3,151.91 Up $0.10 $3,152.01 $3,151.58 0
01:34 PM $3,151.81 Up $0.91 $3,151.95 $3,150.62 0
01:33 PM $3,150.90 Up $0.48 $3,151.55 $3,150.44 0
01:32 PM $3,150.42 Up $0.28 $3,150.46 $3,150.14 0
01:31 PM $3,150.14 Up $0.16 $3,150.14 $3,149.64 0
01:30 PM $3,149.98 Up $1.35 $3,149.98 $3,148.54 0
01:29 PM $3,148.63 Down $ -0.21 $3,148.98 $3,148.07 0
01:28 PM $3,148.84 Up $1.88 $3,148.84 $3,147.00 0
01:27 PM $3,146.96 Up $1.44 $3,147.03 $3,145.50 0
01:26 PM $3,145.52 Down $ -2.78 $3,148.53 $3,145.52 0
01:25 PM $3,148.30 Down $ -1.13 $3,149.47 $3,148.30 0
01:24 PM $3,149.43 Down $ -0.32 $3,150.52 $3,149.43 0
01:23 PM $3,149.75 Down $ -2.74 $3,152.49 $3,149.67 0
01:22 PM $3,152.49 Up $0.57 $3,152.71 $3,151.87 0
01:21 PM $3,151.92 Down $ -1.41 $3,153.32 $3,151.55 0
01:20 PM $3,153.33 Up $0.75 $3,153.34 $3,152.21 0
01:19 PM $3,152.58 Down $ -0.65 $3,153.50 $3,152.58 0
01:18 PM $3,153.23 Down $ -2.07 $3,155.28 $3,153.13 0
01:17 PM $3,155.30 Up $0.90 $3,155.74 $3,154.37 0
01:16 PM $3,154.40 Down $ -0.51 $3,154.93 $3,154.35 0
01:15 PM $3,154.91 Down $ -0.72 $3,155.67 $3,154.91 0
01:14 PM $3,155.63 Down $ -0.52 $3,156.16 $3,155.40 0
01:13 PM $3,156.15 Up $0.15 $3,156.24 $3,155.99 0
01:12 PM $3,156.00 Up $0.04 $3,156.15 $3,155.33 0
01:11 PM $3,155.96 Up $0.32 $3,155.98 $3,155.63 0
01:10 PM $3,155.64 Down $ -1.98 $3,157.62 $3,155.63 0
01:09 PM $3,157.62 Up $0.77 $3,157.62 $3,156.86 0
01:08 PM $3,156.85 Down $ -0.03 $3,157.24 $3,156.69 0
01:07 PM $3,156.88 Down $ -0.19 $3,157.18 $3,156.64 0
01:06 PM $3,157.07 Down $ -0.53 $3,157.73 $3,157.07 0
01:05 PM $3,157.60 Up $0.35 $3,157.82 $3,157.04 0
01:04 PM $3,157.25 Down $ -0.13 $3,157.73 $3,157.11 0
01:03 PM $3,157.38 Down $ -0.79 $3,158.12 $3,157.35 0
01:02 PM $3,158.17 Down $ -0.07 $3,158.44 $3,157.95 0
01:01 PM $3,158.24 Up $0.60 $3,158.60 $3,157.59 0
01:00 PM $3,157.64 Down $ -0.75 $3,158.58 $3,157.24 0
12:59 PM $3,158.39 Up $0.13 $3,158.45 $3,157.71 0
12:58 PM $3,158.26 Up $2.08 $3,158.26 $3,156.72 0
12:57 PM $3,156.18 Up $0.66 $3,156.18 $3,155.41 0
12:56 PM $3,155.52 Up $1.89 $3,155.58 $3,153.56 0
12:55 PM $3,153.63 Up $1.09 $3,153.63 $3,152.48 0
12:54 PM $3,152.54 Up $0.80 $3,152.54 $3,151.58 0
12:53 PM $3,151.74 Down $ -0.34 $3,152.06 $3,151.62 0
12:52 PM $3,152.08 Down $ -0.81 $3,152.87 $3,152.08 0
12:51 PM $3,152.89 Down $ -0.73 $3,153.61 $3,152.54 0
12:50 PM $3,153.62 Up $0.78 $3,153.78 $3,152.87 0
12:49 PM $3,152.84 Down $ -0.60 $3,153.51 $3,152.69 0
12:48 PM $3,153.44 Up $0.00 $3,153.65 $3,153.29 0
12:47 PM $3,153.44 Up $0.30 $3,153.44 $3,152.93 0
12:46 PM $3,153.14 Up $0.75 $3,153.31 $3,152.44 0
12:45 PM $3,152.39 Up $1.09 $3,152.39 $3,151.34 0
12:44 PM $3,151.30 Up $0.22 $3,151.43 $3,150.53 0
12:43 PM $3,151.08 Down $ -0.82 $3,152.06 $3,151.08 0
12:42 PM $3,151.90 Down $ -1.48 $3,153.36 $3,151.90 0
12:41 PM $3,153.38 Down $ -1.75 $3,155.23 $3,153.11 0
12:40 PM $3,155.13 Up $0.28 $3,155.40 $3,154.80 0
12:39 PM $3,154.85 Up $0.02 $3,155.03 $3,154.75 0
12:38 PM $3,154.83 Up $0.14 $3,154.96 $3,153.91 0
12:37 PM $3,154.69 Down $ -0.23 $3,154.98 $3,154.64 0
12:36 PM $3,154.92 Up $0.68 $3,154.95 $3,154.28 0
12:35 PM $3,154.24 Down $ -0.60 $3,154.84 $3,154.08 0
12:34 PM $3,154.84 Down $ -0.31 $3,155.47 $3,154.76 0
12:33 PM $3,155.15 Down $ -0.76 $3,155.90 $3,155.01 0
12:32 PM $3,155.91 Up $0.32 $3,156.34 $3,155.60 0
12:31 PM $3,155.59 Down $ -0.31 $3,156.22 $3,155.42 0
12:30 PM $3,155.90 Up $0.82 $3,156.09 $3,155.09 0
12:29 PM $3,155.08 Up $0.31 $3,155.43 $3,154.90 0
12:28 PM $3,154.77 Down $ -0.41 $3,155.16 $3,154.43 0
12:27 PM $3,155.18 Down $ -0.51 $3,155.72 $3,154.92 0
12:26 PM $3,155.69 Down $ -0.65 $3,156.36 $3,155.52 0
12:25 PM $3,156.34 Up $1.20 $3,156.34 $3,155.16 0
12:24 PM $3,155.14 Up $0.24 $3,155.55 $3,154.59 0
12:23 PM $3,154.90 Down $ -0.60 $3,155.74 $3,154.90 0
12:22 PM $3,155.50 Down $ -0.55 $3,156.09 $3,155.37 0
12:21 PM $3,156.05 Up $0.19 $3,156.22 $3,155.85 0
12:20 PM $3,155.86 Down $ -0.22 $3,156.14 $3,155.46 0
12:19 PM $3,156.08 Up $0.21 $3,156.14 $3,155.34 0
12:18 PM $3,155.87 Up $1.34 $3,156.12 $3,154.59 0
12:17 PM $3,154.53 Up $3.36 $3,154.58 $3,151.34 0
12:16 PM $3,151.17 Down $ -0.03 $3,151.19 $3,150.36 0
12:15 PM $3,151.20 Down $ -0.82 $3,152.21 $3,151.09 0
12:14 PM $3,152.02 Up $0.18 $3,152.29 $3,151.78 0
12:13 PM $3,151.84 Down $ -0.56 $3,152.58 $3,151.35 0
12:12 PM $3,152.40 Down $ -0.45 $3,153.64 $3,152.38 0
12:11 PM $3,152.85 Up $0.10 $3,153.17 $3,152.76 0
12:10 PM $3,152.75 Up $1.63 $3,152.79 $3,151.08 0
12:09 PM $3,151.12 Down $ -0.13 $3,151.33 $3,150.68 0
12:08 PM $3,151.25 Down $ -0.70 $3,151.99 $3,151.25 0
12:07 PM $3,151.95 Down $ -0.45 $3,152.65 $3,151.95 0
12:06 PM $3,152.40 Up $1.37 $3,153.08 $3,151.12 0
12:05 PM $3,151.03 Up $0.26 $3,151.68 $3,150.76 0
12:04 PM $3,150.77 Up $0.94 $3,150.91 $3,149.89 0
12:03 PM $3,149.83 Down $ -0.87 $3,150.72 $3,149.75 0
12:02 PM $3,150.70 Up $0.25 $3,151.30 $3,150.02 0
12:01 PM $3,150.45 Up $0.00 $3,150.58 $3,149.79 0
12:00 PM $3,150.45 Down $ -0.39 $3,152.30 $3,150.45 0
11:59 AM $3,150.84 Up $0.76 $3,150.84 $3,149.98 0
11:58 AM $3,150.08 Down $ -0.64 $3,151.27 $3,150.08 0
11:57 AM $3,150.72 Down $ -0.02 $3,150.89 $3,150.34 0
11:56 AM $3,150.74 Up $0.41 $3,150.94 $3,149.42 0
11:55 AM $3,150.33 Down $ -1.88 $3,152.22 $3,150.33 0
11:54 AM $3,152.21 Up $1.59 $3,152.51 $3,150.66 0
11:53 AM $3,150.62 Up $2.99 $3,150.67 $3,147.56 0
11:52 AM $3,147.63 Down $ -1.01 $3,148.82 $3,147.49 0
11:51 AM $3,148.64 Down $ -0.12 $3,149.00 $3,148.48 0
11:50 AM $3,148.76 Down $ -0.94 $3,149.90 $3,148.76 0
11:49 AM $3,149.70 Up $1.35 $3,149.70 $3,148.31 0
11:48 AM $3,148.35 Down $ -0.67 $3,149.09 $3,148.27 0
11:47 AM $3,149.02 Down $ -0.81 $3,149.81 $3,148.94 0
11:46 AM $3,149.83 Down $ -1.26 $3,151.15 $3,149.83 0
11:45 AM $3,151.09 Up $0.98 $3,152.67 $3,150.15 0
11:44 AM $3,150.11 Up $1.32 $3,150.17 $3,148.96 0
11:43 AM $3,148.79 Up $0.99 $3,148.80 $3,147.46 0
11:42 AM $3,147.80 Up $0.26 $3,147.95 $3,147.33 0
11:41 AM $3,147.54 Up $0.54 $3,147.92 $3,146.98 0
11:40 AM $3,147.00 Down $ -0.72 $3,147.91 $3,146.99 0
11:39 AM $3,147.72 Up $0.82 $3,147.98 $3,146.89 0
11:38 AM $3,146.90 Up $1.23 $3,146.90 $3,145.62 0
11:37 AM $3,145.67 Up $0.05 $3,146.05 $3,145.33 0
11:36 AM $3,145.62 Down $ -0.68 $3,147.17 $3,145.62 0
11:35 AM $3,146.30 Up $0.29 $3,146.63 $3,145.92 0
11:34 AM $3,146.01 Up $0.16 $3,146.52 $3,145.54 0
11:33 AM $3,145.85 Down $ -0.22 $3,146.57 $3,145.02 0
11:32 AM $3,146.07 Up $0.09 $3,146.32 $3,145.20 0
11:31 AM $3,145.98 Up $1.01 $3,145.98 $3,145.03 0
11:30 AM $3,144.97 Up $1.66 $3,144.98 $3,142.79 0
11:29 AM $3,143.31 Up $2.38 $3,143.54 $3,140.90 0
11:28 AM $3,140.93 Up $1.26 $3,141.19 $3,139.60 0
11:27 AM $3,139.67 Up $0.57 $3,139.75 $3,138.27 0
11:26 AM $3,139.10 Up $1.29 $3,139.22 $3,136.53 0
11:25 AM $3,137.81 Down $ -2.05 $3,140.00 $3,137.66 0
11:24 AM $3,139.86 Up $2.47 $3,139.92 $3,137.44 0
11:23 AM $3,137.39 Down $ -0.42 $3,138.41 $3,136.86 0
11:22 AM $3,137.81 Down $ -2.89 $3,141.25 $3,137.34 0
11:21 AM $3,140.70 Down $ -0.17 $3,141.87 $3,140.70 0
11:20 AM $3,140.87 Down $ -2.74 $3,144.82 $3,140.87 0
11:19 AM $3,143.61 Down $ -1.84 $3,145.61 $3,143.58 0
11:18 AM $3,145.45 Down $ -4.27 $3,149.67 $3,145.35 0
11:17 AM $3,149.72 Down $ -0.85 $3,150.35 $3,149.72 0
11:16 AM $3,150.57 Down $ -0.24 $3,151.68 $3,150.11 0
11:15 AM $3,150.81 Down $ -3.20 $3,154.15 $3,150.76 0
11:14 AM $3,154.01 Up $0.74 $3,154.07 $3,152.95 0
11:13 AM $3,153.27 Up $0.24 $3,153.76 $3,153.15 0
11:12 AM $3,153.03 Up $1.08 $3,153.03 $3,152.00 0
11:11 AM $3,151.95 Up $0.65 $3,152.00 $3,151.36 0
11:10 AM $3,151.30 Up $0.87 $3,151.72 $3,149.94 0
11:09 AM $3,150.43 Up $0.69 $3,151.02 $3,149.86 0
11:08 AM $3,149.74 Down $ -1.31 $3,150.99 $3,148.95 0
11:07 AM $3,151.05 Down $ -3.71 $3,154.80 $3,150.05 0
11:06 AM $3,154.76 Down $ -0.36 $3,155.20 $3,154.66 0
11:05 AM $3,155.12 Up $1.12 $3,155.19 $3,153.97 0
11:04 AM $3,154.00 Down $ -1.24 $3,155.10 $3,153.99 0
11:03 AM $3,155.24 Up $0.31 $3,155.47 $3,154.55 0
11:02 AM $3,154.93 Down $ -2.68 $3,158.03 $3,154.77 0
11:01 AM $3,157.61 Down $ -3.43 $3,161.87 $3,157.51 0
11:00 AM $3,161.04 Down $ -2.32 $3,163.73 $3,160.73 0
10:59 AM $3,163.36 Up $0.11 $3,163.51 $3,162.72 0
10:58 AM $3,163.25 Up $0.18 $3,163.28 $3,162.97 0
10:57 AM $3,163.07 Up $0.52 $3,163.28 $3,162.49 0
10:56 AM $3,162.55 Up $0.03 $3,162.89 $3,161.94 0
10:55 AM $3,162.52 Down $ -0.83 $3,163.84 $3,162.52 0
10:54 AM $3,163.35 Up $0.35 $3,163.41 $3,161.84 0
10:53 AM $3,163.00 Down $ -0.74 $3,163.77 $3,162.70 0
10:52 AM $3,163.74 Up $0.28 $3,163.77 $3,163.12 0
10:51 AM $3,163.46 Up $1.74 $3,163.77 $3,161.92 0
10:50 AM $3,161.72 Down $ -1.35 $3,163.10 $3,161.72 0
10:49 AM $3,163.07 Up $1.78 $3,163.13 $3,161.34 0
10:48 AM $3,161.29 Up $0.44 $3,161.53 $3,160.65 0
10:47 AM $3,160.85 Down $ -0.77 $3,161.70 $3,160.60 0
10:46 AM $3,161.62 Up $0.08 $3,162.12 $3,161.09 0
10:45 AM $3,161.54 Down $ -0.98 $3,162.54 $3,160.05 0
10:44 AM $3,162.52 Up $0.01 $3,162.53 $3,162.03 0
10:43 AM $3,162.51 Down $ -3.26 $3,165.73 $3,162.51 0
10:42 AM $3,165.77 Down $ -1.05 $3,166.74 $3,165.77 0
10:41 AM $3,166.82 Up $1.35 $3,166.82 $3,165.28 0
10:40 AM $3,165.47 Up $0.41 $3,165.51 $3,164.11 0
10:39 AM $3,165.06 Up $1.29 $3,165.13 $3,163.82 0
10:38 AM $3,163.77 Up $0.41 $3,163.85 $3,163.35 0
10:37 AM $3,163.36 Down $ -0.25 $3,163.60 $3,162.89 0
10:36 AM $3,163.61 Up $0.44 $3,164.45 $3,163.17 0
10:35 AM $3,163.17 Down $ -0.21 $3,163.64 $3,161.79 0
10:34 AM $3,163.38 Up $0.39 $3,163.86 $3,162.97 0
10:33 AM $3,162.99 Down $ -0.36 $3,163.78 $3,162.99 0
10:32 AM $3,163.35 Down $ -0.62 $3,163.94 $3,163.23 0
10:31 AM $3,163.97 Up $1.35 $3,164.36 $3,162.57 0
10:30 AM $3,162.62 Up $0.73 $3,162.62 $3,161.26 0
10:29 AM $3,161.89 Down $ -1.57 $3,163.43 $3,161.02 0
10:28 AM $3,163.46 Down $ -2.23 $3,165.67 $3,163.46 0
10:27 AM $3,165.69 Down $ -0.75 $3,166.67 $3,165.69 0
10:26 AM $3,166.44 Up $0.33 $3,166.44 $3,165.25 0
10:25 AM $3,166.11 Up $0.29 $3,166.42 $3,165.67 0
10:24 AM $3,165.82 Down $ -0.92 $3,166.78 $3,165.74 0
10:23 AM $3,166.74 Down $ -0.13 $3,167.22 $3,166.64 0
10:22 AM $3,166.87 Up $0.78 $3,167.00 $3,165.84 0
10:21 AM $3,166.09 Up $0.21 $3,166.31 $3,165.64 0
10:20 AM $3,165.88 Down $ -0.88 $3,167.02 $3,165.83 0
10:19 AM $3,166.76 Down $ -0.19 $3,166.92 $3,166.51 0
10:18 AM $3,166.95 Up $0.16 $3,167.24 $3,166.38 0
10:17 AM $3,166.79 Up $1.45 $3,167.48 $3,165.46 0
10:16 AM $3,165.34 Down $ -1.19 $3,166.56 $3,165.15 0
10:15 AM $3,166.53 Down $ -2.11 $3,168.62 $3,166.53 0
10:14 AM $3,168.64 Down $ -2.36 $3,170.94 $3,168.64 0
10:13 AM $3,171.00 Down $ -0.54 $3,171.80 $3,171.00 0
10:12 AM $3,171.54 Up $3.20 $3,171.73 $3,168.38 0
10:11 AM $3,168.34 Up $0.38 $3,168.70 $3,167.85 0
10:10 AM $3,167.96 Down $ -0.60 $3,168.74 $3,167.55 0
10:09 AM $3,168.56 Down $ -0.46 $3,169.11 $3,168.32 0
10:08 AM $3,169.02 Down $ -0.43 $3,169.64 $3,169.02 0
10:07 AM $3,169.45 Up $0.08 $3,169.56 $3,168.47 0
10:06 AM $3,169.37 Up $0.30 $3,169.80 $3,168.90 0
10:05 AM $3,169.07 Down $ -0.25 $3,169.86 $3,168.47 0
10:04 AM $3,169.32 Down $ -0.57 $3,170.22 $3,169.27 0
10:03 AM $3,169.89 Down $ -0.30 $3,170.57 $3,169.41 0
10:02 AM $3,170.19 Up $0.27 $3,170.84 $3,169.76 0
10:01 AM $3,169.92 Up $1.53 $3,169.93 $3,168.33 0
10:00 AM $3,168.39 Down $ -2.23 $3,171.29 $3,168.37 0
09:59 AM $3,170.62 Down $ -0.46 $3,171.26 $3,170.11 0
09:58 AM $3,171.08 Up $1.00 $3,171.29 $3,170.17 0
09:57 AM $3,170.08 Up $0.23 $3,170.50 $3,169.89 0
09:56 AM $3,169.85 Up $1.00 $3,170.02 $3,168.97 0
09:55 AM $3,168.85 Down $ -0.08 $3,169.26 $3,168.15 0
09:54 AM $3,168.93 Up $1.00 $3,169.43 $3,168.07 0
09:53 AM $3,167.93 Down $ -0.77 $3,169.45 $3,167.74 0
09:52 AM $3,168.70 Up $0.61 $3,169.28 $3,168.18 0
09:51 AM $3,168.09 Up $0.85 $3,168.25 $3,167.30 0
09:50 AM $3,167.24 Down $ -0.79 $3,168.14 $3,166.81 0
09:49 AM $3,168.03 Up $0.06 $3,168.33 $3,167.49 0
09:48 AM $3,167.97 Up $1.36 $3,168.11 $3,166.45 0
09:47 AM $3,166.61 Up $2.87 $3,167.41 $3,163.50 0
09:46 AM $3,163.74 Down $ -0.12 $3,163.92 $3,163.10 0
09:45 AM $3,163.86 Up $0.03 $3,164.76 $3,163.68 0
09:44 AM $3,163.83 Down $ -0.09 $3,163.90 $3,162.50 0
09:43 AM $3,163.92 Up $0.97 $3,164.38 $3,162.97 0
09:42 AM $3,162.95 Down $ -0.59 $3,163.49 $3,162.92 0
09:41 AM $3,163.54 Down $ -0.26 $3,164.28 $3,163.07 0
09:40 AM $3,163.80 Up $0.12 $3,163.84 $3,162.89 0
09:39 AM $3,163.68 Up $1.50 $3,163.68 $3,161.22 0
09:38 AM $3,162.18 Up $0.64 $3,162.75 $3,160.91 0
09:37 AM $3,161.54 Up $1.26 $3,162.22 $3,159.32 0
09:36 AM $3,160.28 Up $0.57 $3,160.72 $3,159.32 0
09:35 AM $3,159.71 Down $ -2.18 $3,163.03 $3,159.71 0
09:34 AM $3,161.89 Up $2.08 $3,162.20 $3,159.23 0
09:33 AM $3,159.81 Up $2.60 $3,159.86 $3,157.49 0
09:32 AM $3,157.21 Up $3.93 $3,157.23 $3,153.23 0
09:31 AM $3,153.28 Down $ -1.89 $3,155.06 $3,152.89 0
09:30 AM $3,155.17 Up $9.85 $3,156.03 $3,153.07 0
Previous close $3,145.32

One month history

Date Closing Opening High Low Volume
08-07-2020 $3,169.94 $3,158.38 $3,170.38 $3,145.50 0
07-07-2020 $3,145.32 $3,172.80 $3,174.34 $3,142.93 0
06-07-2020 $3,179.72 $3,174.46 $3,180.50 $3,165.34 0
02-07-2020 $3,130.01 $3,146.20 $3,152.87 $3,124.52 0
01-07-2020 $3,115.86 $3,117.51 $3,128.44 $3,112.98 0
30-06-2020 $3,100.29 $3,072.97 $3,111.51 $3,067.43 0
29-06-2020 $3,053.24 $3,043.66 $3,053.89 $3,032.27 0
26-06-2020 $3,009.05 $3,028.65 $3,035.78 $3,004.63 0
25-06-2020 $3,083.76 $3,056.92 $3,086.25 $3,046.00 0
24-06-2020 $3,050.33 $3,062.94 $3,067.28 $3,038.83 0
23-06-2020 $3,131.29 $3,147.40 $3,154.90 $3,127.12 0
22-06-2020 $3,117.86 $3,115.63 $3,120.92 $3,104.09 0
19-06-2020 $3,097.74 $3,114.63 $3,115.75 $3,083.11 0
18-06-2020 $3,115.34 $3,111.38 $3,117.38 $3,098.68 0
17-06-2020 $3,113.49 $3,132.85 $3,141.16 $3,108.03 0
16-06-2020 $3,124.74 $3,132.69 $3,140.15 $3,104.49 0
15-06-2020 $3,066.59 $3,041.41 $3,079.76 $3,036.17 0
12-06-2020 $3,041.31 $3,035.79 $3,048.04 $2,984.47 0
11-06-2020 $3,002.10 $3,040.17 $3,056.86 $2,999.49 0
10-06-2020 $3,190.14 $3,201.83 $3,223.27 $3,188.92 0
09-06-2020 $3,207.18 $3,213.32 $3,222.71 $3,204.37 0
08-06-2020 $3,232.39 $3,207.88 $3,233.13 $3,207.20 0
05-06-2020 $3,193.93 $3,200.56 $3,206.39 $3,183.36 0
04-06-2020 $3,112.35 $3,104.07 $3,115.83 $3,090.41 0
03-06-2020 $3,122.87 $3,112.11 $3,130.94 $3,111.54 0
02-06-2020 $3,080.82 $3,064.36 $3,081.07 $3,060.76 0
01-06-2020 $3,055.73 $3,055.01 $3,062.18 $3,053.38 0
29-05-2020 $3,044.31 $3,017.05 $3,049.17 $3,001.81 0
28-05-2020 $3,029.73 $3,063.33 $3,068.67 $3,023.40 0
27-05-2020 $3,036.13 $3,002.73 $3,036.25 $2,996.27 0
Graphs are not available, please refer to the detailed table
Back to top