S&P 500 Index
Find a quote
S&P 500 Index
3,321.75 Up 0.96 (0.03 %)
Delayed : 2020/01/22 16:58:19
- Previous close $3,320.79
- Opening $3,330.02
- Price Ask $3,282.00
- Price Bid $3,282.00
- Size Bid N/A
- Size Ask N/A
- Today High $3,337.77
- Today Low $3,320.04
- 52 Weeks High $3,337.77
- 52 Weeks Low $2,612.86
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,321.76 | Down $ -0.11 | $3,321.78 | $3,321.75 | 0 |
| 03:59 PM | $3,321.87 | Down $ -1.49 | $3,323.24 | $3,321.87 | 0 |
| 03:58 PM | $3,323.36 | Down $ -0.09 | $3,323.90 | $3,323.36 | 0 |
| 03:57 PM | $3,323.45 | Down $ -0.42 | $3,324.50 | $3,323.30 | 0 |
| 03:56 PM | $3,323.87 | Up $0.27 | $3,324.26 | $3,323.49 | 0 |
| 03:55 PM | $3,323.60 | Up $0.35 | $3,324.45 | $3,323.19 | 0 |
| 03:54 PM | $3,323.25 | Down $ -1.28 | $3,325.44 | $3,322.93 | 0 |
| 03:53 PM | $3,324.53 | Down $ -0.30 | $3,324.89 | $3,324.16 | 0 |
| 03:52 PM | $3,324.83 | Up $0.60 | $3,324.96 | $3,324.15 | 0 |
| 03:51 PM | $3,324.23 | Up $1.01 | $3,324.26 | $3,322.88 | 0 |
| 03:50 PM | $3,323.22 | Down $ -1.06 | $3,324.81 | $3,323.07 | 0 |
| 03:49 PM | $3,324.28 | Down $ -1.02 | $3,325.30 | $3,323.72 | 0 |
| 03:48 PM | $3,325.30 | Up $1.63 | $3,325.30 | $3,323.72 | 0 |
| 03:47 PM | $3,323.67 | Up $0.23 | $3,323.91 | $3,323.28 | 0 |
| 03:46 PM | $3,323.44 | Up $0.51 | $3,323.69 | $3,322.86 | 0 |
| 03:45 PM | $3,322.93 | Up $0.98 | $3,322.93 | $3,321.36 | 0 |
| 03:44 PM | $3,321.95 | Down $ -0.56 | $3,322.93 | $3,321.83 | 0 |
| 03:43 PM | $3,322.51 | Down $ -0.23 | $3,322.73 | $3,322.21 | 0 |
| 03:42 PM | $3,322.74 | Down $ -1.57 | $3,324.26 | $3,322.74 | 0 |
| 03:41 PM | $3,324.31 | Down $ -0.03 | $3,324.75 | $3,324.24 | 0 |
| 03:40 PM | $3,324.34 | Down $ -0.27 | $3,324.62 | $3,324.23 | 0 |
| 03:39 PM | $3,324.61 | Down $ -0.53 | $3,325.16 | $3,324.25 | 0 |
| 03:38 PM | $3,325.14 | Down $ -0.23 | $3,325.48 | $3,325.13 | 0 |
| 03:37 PM | $3,325.37 | Up $0.30 | $3,325.72 | $3,324.97 | 0 |
| 03:36 PM | $3,325.07 | Up $0.49 | $3,325.07 | $3,324.38 | 0 |
| 03:35 PM | $3,324.58 | Up $0.71 | $3,324.58 | $3,323.79 | 0 |
| 03:34 PM | $3,323.87 | Down $ -0.35 | $3,324.63 | $3,323.83 | 0 |
| 03:33 PM | $3,324.22 | Up $0.10 | $3,324.27 | $3,323.94 | 0 |
| 03:32 PM | $3,324.12 | Down $ -0.42 | $3,324.65 | $3,323.56 | 0 |
| 03:31 PM | $3,324.54 | Up $1.52 | $3,324.54 | $3,323.04 | 0 |
| 03:30 PM | $3,323.02 | Up $1.31 | $3,323.04 | $3,321.71 | 0 |
| 03:29 PM | $3,321.71 | Down $ -0.39 | $3,322.38 | $3,321.71 | 0 |
| 03:28 PM | $3,322.10 | Down $ -0.44 | $3,322.54 | $3,322.05 | 0 |
| 03:27 PM | $3,322.54 | Up $1.14 | $3,322.62 | $3,321.40 | 0 |
| 03:26 PM | $3,321.40 | Up $0.08 | $3,321.40 | $3,321.15 | 0 |
| 03:25 PM | $3,321.32 | Up $0.67 | $3,321.33 | $3,320.19 | 0 |
| 03:24 PM | $3,320.65 | Down $ -0.10 | $3,320.96 | $3,320.04 | 0 |
| 03:23 PM | $3,320.75 | Down $ -1.02 | $3,321.92 | $3,320.70 | 0 |
| 03:22 PM | $3,321.77 | Down $ -0.71 | $3,322.46 | $3,321.39 | 0 |
| 03:21 PM | $3,322.48 | Down $ -0.77 | $3,323.35 | $3,322.48 | 0 |
| 03:20 PM | $3,323.25 | Down $ -1.06 | $3,324.29 | $3,322.99 | 0 |
| 03:19 PM | $3,324.31 | Up $0.86 | $3,324.31 | $3,323.47 | 0 |
| 03:18 PM | $3,323.45 | Up $0.80 | $3,323.45 | $3,322.60 | 0 |
| 03:17 PM | $3,322.65 | Down $ -0.49 | $3,323.13 | $3,322.60 | 0 |
| 03:16 PM | $3,323.14 | Down $ -0.11 | $3,323.42 | $3,322.99 | 0 |
| 03:15 PM | $3,323.25 | Down $ -1.00 | $3,324.60 | $3,323.25 | 0 |
| 03:14 PM | $3,324.25 | Down $ -1.08 | $3,325.34 | $3,324.25 | 0 |
| 03:13 PM | $3,325.33 | Down $ -0.53 | $3,325.85 | $3,325.11 | 0 |
| 03:12 PM | $3,325.86 | Down $ -0.09 | $3,326.39 | $3,325.83 | 0 |
| 03:11 PM | $3,325.95 | Down $ -0.53 | $3,326.49 | $3,325.71 | 0 |
| 03:10 PM | $3,326.48 | Down $ -0.12 | $3,326.69 | $3,326.48 | 0 |
| 03:09 PM | $3,326.60 | Down $ -0.14 | $3,326.88 | $3,326.60 | 0 |
| 03:08 PM | $3,326.74 | Down $ -0.05 | $3,326.97 | $3,326.70 | 0 |
| 03:07 PM | $3,326.79 | Up $1.73 | $3,326.80 | $3,325.07 | 0 |
| 03:06 PM | $3,325.06 | Down $ -0.56 | $3,325.61 | $3,324.61 | 0 |
| 03:05 PM | $3,325.62 | Down $ -0.57 | $3,326.43 | $3,325.62 | 0 |
| 03:04 PM | $3,326.19 | Down $ -0.66 | $3,326.85 | $3,326.19 | 0 |
| 03:03 PM | $3,326.85 | Down $ -0.40 | $3,327.23 | $3,326.55 | 0 |
| 03:02 PM | $3,327.25 | Down $ -0.14 | $3,327.56 | $3,326.84 | 0 |
| 03:01 PM | $3,327.39 | Down $ -0.73 | $3,328.32 | $3,327.39 | 0 |
| 03:00 PM | $3,328.12 | Down $ -0.60 | $3,328.71 | $3,328.12 | 0 |
| 02:59 PM | $3,328.72 | Down $ -0.29 | $3,329.05 | $3,328.71 | 0 |
| 02:58 PM | $3,329.01 | Up $0.20 | $3,329.10 | $3,328.77 | 0 |
| 02:57 PM | $3,328.81 | Down $ -0.20 | $3,329.09 | $3,328.78 | 0 |
| 02:56 PM | $3,329.01 | Up $0.03 | $3,329.10 | $3,328.83 | 0 |
| 02:55 PM | $3,328.98 | Up $0.01 | $3,329.02 | $3,328.65 | 0 |
| 02:54 PM | $3,328.97 | Up $0.31 | $3,329.01 | $3,328.55 | 0 |
| 02:53 PM | $3,328.66 | Down $ -0.33 | $3,329.01 | $3,328.52 | 0 |
| 02:52 PM | $3,328.99 | Up $0.64 | $3,329.16 | $3,328.33 | 0 |
| 02:51 PM | $3,328.35 | Down $ -0.05 | $3,328.57 | $3,328.28 | 0 |
| 02:50 PM | $3,328.40 | Up $0.29 | $3,328.40 | $3,328.09 | 0 |
| 02:49 PM | $3,328.11 | Down $ -0.20 | $3,328.32 | $3,327.96 | 0 |
| 02:48 PM | $3,328.31 | Down $ -0.12 | $3,328.60 | $3,328.29 | 0 |
| 02:47 PM | $3,328.43 | Up $0.04 | $3,328.59 | $3,328.19 | 0 |
| 02:46 PM | $3,328.39 | Up $0.59 | $3,328.39 | $3,327.75 | 0 |
| 02:45 PM | $3,327.80 | Down $ -0.11 | $3,327.93 | $3,327.75 | 0 |
| 02:44 PM | $3,327.91 | Up $0.07 | $3,327.98 | $3,327.76 | 0 |
| 02:43 PM | $3,327.84 | Down $ -0.09 | $3,327.93 | $3,327.71 | 0 |
| 02:42 PM | $3,327.93 | Down $ -0.47 | $3,328.38 | $3,327.86 | 0 |
| 02:41 PM | $3,328.40 | Down $ -0.33 | $3,328.89 | $3,328.38 | 0 |
| 02:40 PM | $3,328.73 | Down $ -0.20 | $3,328.94 | $3,328.52 | 0 |
| 02:39 PM | $3,328.93 | Down $ -0.04 | $3,328.99 | $3,328.77 | 0 |
| 02:38 PM | $3,328.97 | Down $ -0.01 | $3,329.01 | $3,328.78 | 0 |
| 02:37 PM | $3,328.98 | Down $ -0.05 | $3,329.16 | $3,328.93 | 0 |
| 02:36 PM | $3,329.03 | Up $0.20 | $3,329.11 | $3,328.81 | 0 |
| 02:35 PM | $3,328.83 | Down $ -0.06 | $3,328.89 | $3,328.60 | 0 |
| 02:34 PM | $3,328.89 | Down $ -0.09 | $3,329.12 | $3,328.89 | 0 |
| 02:33 PM | $3,328.98 | Down $ -0.01 | $3,329.29 | $3,328.98 | 0 |
| 02:32 PM | $3,328.99 | Up $0.23 | $3,329.00 | $3,328.74 | 0 |
| 02:31 PM | $3,328.76 | Up $0.13 | $3,328.76 | $3,328.61 | 0 |
| 02:30 PM | $3,328.63 | Down $ -0.48 | $3,329.08 | $3,328.30 | 0 |
| 02:29 PM | $3,329.11 | Down $ -0.07 | $3,329.16 | $3,328.98 | 0 |
| 02:28 PM | $3,329.18 | Up $0.50 | $3,329.22 | $3,328.57 | 0 |
| 02:27 PM | $3,328.68 | Down $ -0.22 | $3,328.88 | $3,328.39 | 0 |
| 02:26 PM | $3,328.90 | Up $0.09 | $3,329.04 | $3,328.71 | 0 |
| 02:25 PM | $3,328.81 | Down $ -0.43 | $3,329.42 | $3,328.80 | 0 |
| 02:24 PM | $3,329.24 | Up $0.57 | $3,329.24 | $3,328.79 | 0 |
| 02:23 PM | $3,328.67 | Down $ -0.15 | $3,328.91 | $3,328.67 | 0 |
| 02:22 PM | $3,328.82 | Down $ -0.21 | $3,329.09 | $3,328.79 | 0 |
| 02:21 PM | $3,329.03 | Down $ -0.10 | $3,329.24 | $3,328.98 | 0 |
| 02:20 PM | $3,329.13 | Up $0.32 | $3,329.15 | $3,328.77 | 0 |
| 02:19 PM | $3,328.81 | Down $ -0.37 | $3,329.17 | $3,328.81 | 0 |
| 02:18 PM | $3,329.18 | Down $ -0.58 | $3,329.96 | $3,329.18 | 0 |
| 02:17 PM | $3,329.76 | Up $0.00 | $3,329.76 | $3,329.46 | 0 |
| 02:16 PM | $3,329.76 | Down $ -0.48 | $3,330.29 | $3,329.75 | 0 |
| 02:15 PM | $3,330.24 | Down $ -0.31 | $3,330.62 | $3,330.01 | 0 |
| 02:14 PM | $3,330.55 | Down $ -0.09 | $3,330.65 | $3,330.50 | 0 |
| 02:13 PM | $3,330.64 | Up $0.29 | $3,330.64 | $3,330.35 | 0 |
| 02:12 PM | $3,330.35 | Up $0.15 | $3,330.35 | $3,330.09 | 0 |
| 02:11 PM | $3,330.20 | Down $ -0.22 | $3,330.39 | $3,330.09 | 0 |
| 02:10 PM | $3,330.42 | Down $ -0.02 | $3,330.63 | $3,330.41 | 0 |
| 02:09 PM | $3,330.44 | Down $ -0.13 | $3,330.58 | $3,330.30 | 0 |
| 02:08 PM | $3,330.57 | Up $0.06 | $3,330.57 | $3,330.33 | 0 |
| 02:07 PM | $3,330.51 | Down $ -0.36 | $3,330.87 | $3,330.51 | 0 |
| 02:06 PM | $3,330.87 | Up $0.21 | $3,330.90 | $3,330.64 | 0 |
| 02:05 PM | $3,330.66 | Up $0.53 | $3,330.66 | $3,330.01 | 0 |
| 02:04 PM | $3,330.13 | Up $0.26 | $3,330.13 | $3,329.78 | 0 |
| 02:03 PM | $3,329.87 | Down $ -0.34 | $3,330.22 | $3,329.87 | 0 |
| 02:02 PM | $3,330.21 | Up $0.43 | $3,330.21 | $3,329.76 | 0 |
| 02:01 PM | $3,329.78 | Up $0.64 | $3,329.79 | $3,329.14 | 0 |
| 02:00 PM | $3,329.14 | Up $0.29 | $3,329.29 | $3,328.85 | 0 |
| 01:59 PM | $3,328.85 | Down $ -0.61 | $3,329.54 | $3,328.85 | 0 |
| 01:58 PM | $3,329.46 | Down $ -0.21 | $3,329.66 | $3,329.43 | 0 |
| 01:57 PM | $3,329.67 | Down $ -0.26 | $3,329.91 | $3,329.56 | 0 |
| 01:56 PM | $3,329.93 | Down $ -0.28 | $3,330.20 | $3,329.70 | 0 |
| 01:55 PM | $3,330.21 | Down $ -0.15 | $3,330.54 | $3,330.18 | 0 |
| 01:54 PM | $3,330.36 | Up $0.00 | $3,330.36 | $3,330.23 | 0 |
| 01:53 PM | $3,330.36 | Up $0.13 | $3,330.50 | $3,330.14 | 0 |
| 01:52 PM | $3,330.23 | Down $ -0.10 | $3,330.34 | $3,330.10 | 0 |
| 01:51 PM | $3,330.33 | Down $ -0.25 | $3,330.77 | $3,330.33 | 0 |
| 01:50 PM | $3,330.58 | Down $ -0.71 | $3,331.28 | $3,330.51 | 0 |
| 01:49 PM | $3,331.29 | Down $ -0.49 | $3,331.60 | $3,331.29 | 0 |
| 01:48 PM | $3,331.78 | Up $0.13 | $3,331.93 | $3,331.61 | 0 |
| 01:47 PM | $3,331.65 | Up $0.55 | $3,331.65 | $3,331.10 | 0 |
| 01:46 PM | $3,331.10 | Up $0.12 | $3,331.16 | $3,330.63 | 0 |
| 01:45 PM | $3,330.98 | Down $ -0.26 | $3,331.27 | $3,330.93 | 0 |
| 01:44 PM | $3,331.24 | Down $ -0.65 | $3,331.85 | $3,331.24 | 0 |
| 01:43 PM | $3,331.89 | Down $ -0.20 | $3,332.18 | $3,331.86 | 0 |
| 01:42 PM | $3,332.09 | Up $0.15 | $3,332.10 | $3,331.90 | 0 |
| 01:41 PM | $3,331.94 | Up $0.24 | $3,331.94 | $3,331.66 | 0 |
| 01:40 PM | $3,331.70 | Down $ -0.26 | $3,331.99 | $3,331.64 | 0 |
| 01:39 PM | $3,331.96 | Up $0.19 | $3,332.00 | $3,331.74 | 0 |
| 01:38 PM | $3,331.77 | Down $ -0.05 | $3,331.86 | $3,331.49 | 0 |
| 01:37 PM | $3,331.82 | Up $0.26 | $3,331.90 | $3,331.56 | 0 |
| 01:36 PM | $3,331.56 | Up $0.24 | $3,331.62 | $3,331.29 | 0 |
| 01:35 PM | $3,331.32 | Up $0.21 | $3,331.50 | $3,331.05 | 0 |
| 01:34 PM | $3,331.11 | Down $ -0.06 | $3,331.25 | $3,331.10 | 0 |
| 01:33 PM | $3,331.17 | Up $0.07 | $3,331.26 | $3,331.10 | 0 |
| 01:32 PM | $3,331.10 | Up $0.37 | $3,331.12 | $3,330.71 | 0 |
| 01:31 PM | $3,330.73 | Down $ -0.17 | $3,330.94 | $3,330.69 | 0 |
| 01:30 PM | $3,330.90 | Down $ -0.32 | $3,331.29 | $3,330.89 | 0 |
| 01:29 PM | $3,331.22 | Up $0.10 | $3,331.25 | $3,330.94 | 0 |
| 01:28 PM | $3,331.12 | Down $ -0.28 | $3,331.43 | $3,331.11 | 0 |
| 01:27 PM | $3,331.40 | Up $0.27 | $3,331.44 | $3,331.09 | 0 |
| 01:26 PM | $3,331.13 | Up $0.09 | $3,331.30 | $3,331.03 | 0 |
| 01:25 PM | $3,331.04 | Up $0.17 | $3,331.05 | $3,330.88 | 0 |
| 01:24 PM | $3,330.87 | Down $ -0.32 | $3,331.30 | $3,330.75 | 0 |
| 01:23 PM | $3,331.19 | Up $0.22 | $3,331.19 | $3,330.97 | 0 |
| 01:22 PM | $3,330.97 | Down $ -0.10 | $3,331.10 | $3,330.91 | 0 |
| 01:21 PM | $3,331.07 | Up $0.13 | $3,331.12 | $3,330.76 | 0 |
| 01:20 PM | $3,330.94 | Down $ -0.29 | $3,331.26 | $3,330.87 | 0 |
| 01:19 PM | $3,331.23 | Down $ -0.03 | $3,331.27 | $3,331.12 | 0 |
| 01:18 PM | $3,331.26 | Down $ -0.22 | $3,331.56 | $3,331.26 | 0 |
| 01:17 PM | $3,331.48 | Up $0.31 | $3,331.48 | $3,331.11 | 0 |
| 01:16 PM | $3,331.17 | Up $0.53 | $3,331.17 | $3,330.64 | 0 |
| 01:15 PM | $3,330.64 | Down $ -0.20 | $3,330.98 | $3,330.58 | 0 |
| 01:14 PM | $3,330.84 | Up $0.91 | $3,330.89 | $3,330.01 | 0 |
| 01:13 PM | $3,329.93 | Up $0.23 | $3,329.93 | $3,329.49 | 0 |
| 01:12 PM | $3,329.70 | Up $0.31 | $3,329.70 | $3,329.41 | 0 |
| 01:11 PM | $3,329.39 | Down $ -0.04 | $3,329.44 | $3,329.22 | 0 |
| 01:10 PM | $3,329.43 | Down $ -0.50 | $3,329.92 | $3,329.41 | 0 |
| 01:09 PM | $3,329.93 | Down $ -0.05 | $3,330.01 | $3,329.73 | 0 |
| 01:08 PM | $3,329.98 | Up $0.53 | $3,329.99 | $3,329.42 | 0 |
| 01:07 PM | $3,329.45 | Down $ -0.52 | $3,330.03 | $3,329.44 | 0 |
| 01:06 PM | $3,329.97 | Up $0.04 | $3,330.07 | $3,329.79 | 0 |
| 01:05 PM | $3,329.93 | Up $0.20 | $3,329.98 | $3,329.70 | 0 |
| 01:04 PM | $3,329.73 | Up $0.14 | $3,329.77 | $3,329.57 | 0 |
| 01:03 PM | $3,329.59 | Down $ -0.18 | $3,329.79 | $3,329.52 | 0 |
| 01:02 PM | $3,329.77 | Up $0.09 | $3,329.89 | $3,329.64 | 0 |
| 01:01 PM | $3,329.68 | Up $0.29 | $3,329.72 | $3,329.34 | 0 |
| 01:00 PM | $3,329.39 | Down $ -0.43 | $3,329.96 | $3,329.36 | 0 |
| 12:59 PM | $3,329.82 | Down $ -0.06 | $3,330.05 | $3,329.81 | 0 |
| 12:58 PM | $3,329.88 | Up $0.37 | $3,329.92 | $3,329.50 | 0 |
| 12:57 PM | $3,329.51 | Up $0.10 | $3,329.53 | $3,329.29 | 0 |
| 12:56 PM | $3,329.41 | Up $0.08 | $3,329.44 | $3,329.27 | 0 |
| 12:55 PM | $3,329.33 | Down $ -0.02 | $3,329.44 | $3,329.27 | 0 |
| 12:54 PM | $3,329.35 | Up $0.36 | $3,329.47 | $3,328.85 | 0 |
| 12:53 PM | $3,328.99 | Up $0.37 | $3,328.99 | $3,328.39 | 0 |
| 12:52 PM | $3,328.62 | Down $ -0.10 | $3,328.78 | $3,328.52 | 0 |
| 12:51 PM | $3,328.72 | Down $ -0.05 | $3,328.87 | $3,328.72 | 0 |
| 12:50 PM | $3,328.77 | Up $0.10 | $3,328.84 | $3,328.64 | 0 |
| 12:49 PM | $3,328.67 | Down $ -0.13 | $3,328.81 | $3,328.53 | 0 |
| 12:48 PM | $3,328.80 | Down $ -0.08 | $3,328.95 | $3,328.73 | 0 |
| 12:47 PM | $3,328.88 | Up $0.13 | $3,329.01 | $3,328.52 | 0 |
| 12:46 PM | $3,328.75 | Up $0.38 | $3,328.79 | $3,328.36 | 0 |
| 12:45 PM | $3,328.37 | Up $0.59 | $3,328.37 | $3,327.81 | 0 |
| 12:44 PM | $3,327.78 | Down $ -0.22 | $3,328.11 | $3,327.64 | 0 |
| 12:43 PM | $3,328.00 | Down $ -0.14 | $3,328.11 | $3,327.57 | 0 |
| 12:42 PM | $3,328.14 | Up $0.14 | $3,328.20 | $3,327.96 | 0 |
| 12:41 PM | $3,328.00 | Up $1.00 | $3,328.13 | $3,327.07 | 0 |
| 12:40 PM | $3,327.00 | Up $0.27 | $3,327.00 | $3,326.70 | 0 |
| 12:39 PM | $3,326.73 | Down $ -0.01 | $3,326.89 | $3,326.66 | 0 |
| 12:38 PM | $3,326.74 | Down $ -0.03 | $3,326.86 | $3,326.68 | 0 |
| 12:37 PM | $3,326.77 | Down $ -0.17 | $3,326.98 | $3,326.76 | 0 |
| 12:36 PM | $3,326.94 | Down $ -0.01 | $3,327.14 | $3,326.92 | 0 |
| 12:35 PM | $3,326.95 | Down $ -0.26 | $3,327.25 | $3,326.83 | 0 |
| 12:34 PM | $3,327.21 | Up $0.31 | $3,327.21 | $3,326.86 | 0 |
| 12:33 PM | $3,326.90 | Up $0.15 | $3,326.93 | $3,326.58 | 0 |
| 12:32 PM | $3,326.75 | Up $0.12 | $3,327.12 | $3,326.61 | 0 |
| 12:31 PM | $3,326.63 | Up $0.88 | $3,326.70 | $3,325.79 | 0 |
| 12:30 PM | $3,325.75 | Up $0.11 | $3,325.80 | $3,325.52 | 0 |
| 12:29 PM | $3,325.64 | Up $0.33 | $3,325.73 | $3,325.18 | 0 |
| 12:28 PM | $3,325.31 | Down $ -0.01 | $3,325.35 | $3,325.18 | 0 |
| 12:27 PM | $3,325.32 | Up $0.54 | $3,325.45 | $3,324.74 | 0 |
| 12:26 PM | $3,324.78 | Down $ -0.40 | $3,325.15 | $3,324.74 | 0 |
| 12:25 PM | $3,325.18 | Down $ -0.85 | $3,326.06 | $3,324.96 | 0 |
| 12:24 PM | $3,326.03 | Up $0.32 | $3,326.05 | $3,325.72 | 0 |
| 12:23 PM | $3,325.71 | Up $0.38 | $3,325.71 | $3,325.34 | 0 |
| 12:22 PM | $3,325.33 | Up $0.42 | $3,325.39 | $3,324.95 | 0 |
| 12:21 PM | $3,324.91 | Down $ -1.59 | $3,326.51 | $3,324.91 | 0 |
| 12:20 PM | $3,326.50 | Up $0.10 | $3,326.73 | $3,326.29 | 0 |
| 12:19 PM | $3,326.40 | Down $ -1.60 | $3,327.99 | $3,326.40 | 0 |
| 12:18 PM | $3,328.00 | Down $ -0.27 | $3,328.53 | $3,327.98 | 0 |
| 12:17 PM | $3,328.27 | Up $0.25 | $3,328.42 | $3,327.90 | 0 |
| 12:16 PM | $3,328.02 | Up $0.33 | $3,328.07 | $3,327.69 | 0 |
| 12:15 PM | $3,327.69 | Up $0.52 | $3,327.73 | $3,327.10 | 0 |
| 12:14 PM | $3,327.17 | Down $ -1.14 | $3,328.34 | $3,327.17 | 0 |
| 12:13 PM | $3,328.31 | Down $ -0.74 | $3,329.04 | $3,328.26 | 0 |
| 12:12 PM | $3,329.05 | Down $ -0.09 | $3,329.30 | $3,328.99 | 0 |
| 12:11 PM | $3,329.14 | Up $0.36 | $3,329.17 | $3,328.75 | 0 |
| 12:10 PM | $3,328.78 | Up $0.38 | $3,328.90 | $3,328.41 | 0 |
| 12:09 PM | $3,328.40 | Up $0.03 | $3,328.46 | $3,328.14 | 0 |
| 12:08 PM | $3,328.37 | Up $0.32 | $3,328.68 | $3,328.01 | 0 |
| 12:07 PM | $3,328.05 | Up $0.43 | $3,328.09 | $3,327.54 | 0 |
| 12:06 PM | $3,327.62 | Down $ -0.16 | $3,327.75 | $3,327.36 | 0 |
| 12:05 PM | $3,327.78 | Up $0.04 | $3,327.98 | $3,327.74 | 0 |
| 12:04 PM | $3,327.74 | Down $ -0.14 | $3,328.11 | $3,327.67 | 0 |
| 12:03 PM | $3,327.88 | Up $0.12 | $3,328.20 | $3,327.70 | 0 |
| 12:02 PM | $3,327.76 | Down $ -0.32 | $3,328.32 | $3,327.76 | 0 |
| 12:01 PM | $3,328.08 | Down $ -0.36 | $3,328.62 | $3,327.98 | 0 |
| 12:00 PM | $3,328.44 | Down $ -0.09 | $3,329.15 | $3,328.44 | 0 |
| 11:59 AM | $3,328.53 | Up $0.20 | $3,328.54 | $3,327.99 | 0 |
| 11:58 AM | $3,328.33 | Up $0.38 | $3,328.53 | $3,327.93 | 0 |
| 11:57 AM | $3,327.95 | Down $ -0.46 | $3,328.40 | $3,327.59 | 0 |
| 11:56 AM | $3,328.41 | Down $ -0.56 | $3,328.97 | $3,328.31 | 0 |
| 11:55 AM | $3,328.97 | Down $ -0.55 | $3,329.61 | $3,328.97 | 0 |
| 11:54 AM | $3,329.52 | Down $ -0.57 | $3,330.10 | $3,329.30 | 0 |
| 11:53 AM | $3,330.09 | Down $ -0.16 | $3,330.25 | $3,330.08 | 0 |
| 11:52 AM | $3,330.25 | Up $0.48 | $3,330.34 | $3,329.80 | 0 |
| 11:51 AM | $3,329.77 | Up $1.11 | $3,329.77 | $3,328.62 | 0 |
| 11:50 AM | $3,328.66 | Down $ -0.25 | $3,328.92 | $3,327.98 | 0 |
| 11:49 AM | $3,328.91 | Down $ -0.75 | $3,329.64 | $3,328.91 | 0 |
| 11:48 AM | $3,329.66 | Up $0.22 | $3,329.80 | $3,329.41 | 0 |
| 11:47 AM | $3,329.44 | Up $0.10 | $3,329.52 | $3,329.26 | 0 |
| 11:46 AM | $3,329.34 | Down $ -0.09 | $3,329.45 | $3,329.26 | 0 |
| 11:45 AM | $3,329.43 | Down $ -0.14 | $3,329.70 | $3,329.33 | 0 |
| 11:44 AM | $3,329.57 | Down $ -0.28 | $3,330.06 | $3,329.46 | 0 |
| 11:43 AM | $3,329.85 | Up $0.17 | $3,329.86 | $3,329.62 | 0 |
| 11:42 AM | $3,329.68 | Down $ -0.10 | $3,329.95 | $3,329.54 | 0 |
| 11:41 AM | $3,329.78 | Up $0.01 | $3,329.99 | $3,329.77 | 0 |
| 11:40 AM | $3,329.77 | Down $ -0.05 | $3,330.13 | $3,329.69 | 0 |
| 11:39 AM | $3,329.82 | Down $ -0.16 | $3,330.02 | $3,329.79 | 0 |
| 11:38 AM | $3,329.98 | Up $0.02 | $3,330.12 | $3,329.85 | 0 |
| 11:37 AM | $3,329.96 | Down $ -0.50 | $3,330.48 | $3,329.81 | 0 |
| 11:36 AM | $3,330.46 | Down $ -0.02 | $3,330.57 | $3,330.26 | 0 |
| 11:35 AM | $3,330.48 | Up $0.17 | $3,330.58 | $3,330.26 | 0 |
| 11:34 AM | $3,330.31 | Up $0.72 | $3,330.31 | $3,329.65 | 0 |
| 11:33 AM | $3,329.59 | Up $0.61 | $3,329.59 | $3,328.83 | 0 |
| 11:32 AM | $3,328.98 | Down $ -0.20 | $3,329.38 | $3,328.98 | 0 |
| 11:31 AM | $3,329.18 | Up $0.16 | $3,329.36 | $3,329.03 | 0 |
| 11:30 AM | $3,329.02 | Up $0.80 | $3,329.02 | $3,328.15 | 0 |
| 11:29 AM | $3,328.22 | Down $ -0.12 | $3,328.36 | $3,328.16 | 0 |
| 11:28 AM | $3,328.34 | Down $ -0.10 | $3,328.47 | $3,328.08 | 0 |
| 11:27 AM | $3,328.44 | Up $0.54 | $3,328.46 | $3,327.91 | 0 |
| 11:26 AM | $3,327.90 | Down $ -0.06 | $3,328.16 | $3,327.54 | 0 |
| 11:25 AM | $3,327.96 | Up $0.07 | $3,328.00 | $3,327.58 | 0 |
| 11:24 AM | $3,327.89 | Down $ -0.32 | $3,328.47 | $3,327.89 | 0 |
| 11:23 AM | $3,328.21 | Up $0.87 | $3,328.21 | $3,327.45 | 0 |
| 11:22 AM | $3,327.34 | Up $0.23 | $3,327.54 | $3,327.16 | 0 |
| 11:21 AM | $3,327.11 | Down $ -0.80 | $3,327.97 | $3,327.07 | 0 |
| 11:20 AM | $3,327.91 | Down $ -0.32 | $3,328.20 | $3,327.85 | 0 |
| 11:19 AM | $3,328.23 | Down $ -0.26 | $3,328.57 | $3,328.08 | 0 |
| 11:18 AM | $3,328.49 | Up $0.43 | $3,328.49 | $3,327.53 | 0 |
| 11:17 AM | $3,328.06 | Up $0.92 | $3,328.20 | $3,327.22 | 0 |
| 11:16 AM | $3,327.14 | Down $ -0.54 | $3,327.64 | $3,326.96 | 0 |
| 11:15 AM | $3,327.68 | Up $0.48 | $3,328.02 | $3,326.89 | 0 |
| 11:14 AM | $3,327.20 | Down $ -1.22 | $3,328.42 | $3,326.87 | 0 |
| 11:13 AM | $3,328.42 | Down $ -1.53 | $3,329.96 | $3,327.98 | 0 |
| 11:12 AM | $3,329.95 | Down $ -0.90 | $3,330.84 | $3,329.89 | 0 |
| 11:11 AM | $3,330.85 | Down $ -0.06 | $3,330.91 | $3,330.49 | 0 |
| 11:10 AM | $3,330.91 | Down $ -0.06 | $3,331.12 | $3,330.91 | 0 |
| 11:09 AM | $3,330.97 | Up $0.66 | $3,330.97 | $3,330.29 | 0 |
| 11:08 AM | $3,330.31 | Up $0.36 | $3,330.31 | $3,329.74 | 0 |
| 11:07 AM | $3,329.95 | Down $ -1.20 | $3,331.05 | $3,329.57 | 0 |
| 11:06 AM | $3,331.15 | Up $0.43 | $3,331.26 | $3,330.66 | 0 |
| 11:05 AM | $3,330.72 | Down $ -0.16 | $3,330.87 | $3,330.25 | 0 |
| 11:04 AM | $3,330.88 | Down $ -0.36 | $3,331.56 | $3,330.82 | 0 |
| 11:03 AM | $3,331.24 | Up $0.14 | $3,331.44 | $3,331.03 | 0 |
| 11:02 AM | $3,331.10 | Down $ -0.33 | $3,331.76 | $3,331.00 | 0 |
| 11:01 AM | $3,331.43 | Up $0.10 | $3,331.44 | $3,331.01 | 0 |
| 11:00 AM | $3,331.33 | Down $ -0.69 | $3,332.21 | $3,331.00 | 0 |
| 10:59 AM | $3,332.02 | Down $ -1.49 | $3,333.50 | $3,332.00 | 0 |
| 10:58 AM | $3,333.51 | Down $ -0.10 | $3,333.78 | $3,333.41 | 0 |
| 10:57 AM | $3,333.61 | Down $ -0.49 | $3,334.11 | $3,333.56 | 0 |
| 10:56 AM | $3,334.10 | Up $0.16 | $3,334.25 | $3,333.95 | 0 |
| 10:55 AM | $3,333.94 | Down $ -0.37 | $3,334.52 | $3,333.77 | 0 |
| 10:54 AM | $3,334.31 | Down $ -0.19 | $3,334.83 | $3,334.31 | 0 |
| 10:53 AM | $3,334.50 | Down $ -0.07 | $3,334.88 | $3,334.26 | 0 |
| 10:52 AM | $3,334.57 | Down $ -0.52 | $3,335.19 | $3,334.50 | 0 |
| 10:51 AM | $3,335.09 | Up $0.29 | $3,335.52 | $3,334.76 | 0 |
| 10:50 AM | $3,334.80 | Down $ -0.19 | $3,334.92 | $3,334.53 | 0 |
| 10:49 AM | $3,334.99 | Down $ -1.56 | $3,336.54 | $3,334.96 | 0 |
| 10:48 AM | $3,336.55 | Down $ -0.65 | $3,337.22 | $3,336.55 | 0 |
| 10:47 AM | $3,337.20 | Down $ -0.04 | $3,337.55 | $3,337.20 | 0 |
| 10:46 AM | $3,337.24 | Down $ -0.31 | $3,337.57 | $3,337.21 | 0 |
| 10:45 AM | $3,337.55 | Up $0.33 | $3,337.77 | $3,337.12 | 0 |
| 10:44 AM | $3,337.22 | Down $ -0.08 | $3,337.48 | $3,337.22 | 0 |
| 10:43 AM | $3,337.30 | Up $0.51 | $3,337.58 | $3,336.79 | 0 |
| 10:42 AM | $3,336.79 | Up $0.22 | $3,336.84 | $3,336.53 | 0 |
| 10:41 AM | $3,336.57 | Up $0.08 | $3,336.75 | $3,336.35 | 0 |
| 10:40 AM | $3,336.49 | Up $0.15 | $3,336.76 | $3,336.41 | 0 |
| 10:39 AM | $3,336.34 | Up $0.66 | $3,336.34 | $3,335.64 | 0 |
| 10:38 AM | $3,335.68 | Down $ -0.20 | $3,335.92 | $3,335.68 | 0 |
| 10:37 AM | $3,335.88 | Up $0.28 | $3,335.97 | $3,335.57 | 0 |
| 10:36 AM | $3,335.60 | Up $0.16 | $3,335.64 | $3,335.10 | 0 |
| 10:35 AM | $3,335.44 | Down $ -0.19 | $3,335.72 | $3,335.44 | 0 |
| 10:34 AM | $3,335.63 | Down $ -0.08 | $3,335.74 | $3,335.29 | 0 |
| 10:33 AM | $3,335.71 | Up $0.28 | $3,335.78 | $3,335.45 | 0 |
| 10:32 AM | $3,335.43 | Up $0.27 | $3,335.43 | $3,335.09 | 0 |
| 10:31 AM | $3,335.16 | Down $ -0.32 | $3,335.55 | $3,335.06 | 0 |
| 10:30 AM | $3,335.48 | Up $0.05 | $3,335.60 | $3,335.28 | 0 |
| 10:29 AM | $3,335.43 | Down $ -0.23 | $3,335.67 | $3,335.28 | 0 |
| 10:28 AM | $3,335.66 | Down $ -0.45 | $3,336.09 | $3,335.66 | 0 |
| 10:27 AM | $3,336.11 | Up $0.42 | $3,336.12 | $3,335.69 | 0 |
| 10:26 AM | $3,335.69 | Up $0.64 | $3,335.99 | $3,335.04 | 0 |
| 10:25 AM | $3,335.05 | Down $ -0.01 | $3,335.18 | $3,334.70 | 0 |
| 10:24 AM | $3,335.06 | Up $0.02 | $3,335.10 | $3,334.90 | 0 |
| 10:23 AM | $3,335.04 | Up $0.54 | $3,335.05 | $3,334.47 | 0 |
| 10:22 AM | $3,334.50 | Up $0.47 | $3,334.68 | $3,334.07 | 0 |
| 10:21 AM | $3,334.03 | Up $0.07 | $3,334.09 | $3,333.64 | 0 |
| 10:20 AM | $3,333.96 | Down $ -0.33 | $3,334.30 | $3,333.55 | 0 |
| 10:19 AM | $3,334.29 | Up $0.56 | $3,334.29 | $3,333.28 | 0 |
| 10:18 AM | $3,333.73 | Up $1.02 | $3,333.73 | $3,332.65 | 0 |
| 10:17 AM | $3,332.71 | Up $0.39 | $3,332.97 | $3,332.34 | 0 |
| 10:16 AM | $3,332.32 | Up $0.38 | $3,332.34 | $3,331.89 | 0 |
| 10:15 AM | $3,331.94 | Down $ -0.41 | $3,332.36 | $3,331.76 | 0 |
| 10:14 AM | $3,332.35 | Down $ -0.68 | $3,333.09 | $3,332.35 | 0 |
| 10:13 AM | $3,333.03 | Down $ -0.20 | $3,333.44 | $3,332.70 | 0 |
| 10:12 AM | $3,333.23 | Up $0.47 | $3,333.25 | $3,332.27 | 0 |
| 10:11 AM | $3,332.76 | Down $ -0.08 | $3,333.49 | $3,332.73 | 0 |
| 10:10 AM | $3,332.84 | Down $ -0.11 | $3,333.24 | $3,332.72 | 0 |
| 10:09 AM | $3,332.95 | Up $0.22 | $3,333.26 | $3,332.74 | 0 |
| 10:08 AM | $3,332.73 | Up $0.72 | $3,332.90 | $3,331.84 | 0 |
| 10:07 AM | $3,332.01 | Down $ -0.01 | $3,332.31 | $3,331.95 | 0 |
| 10:06 AM | $3,332.02 | Down $ -0.29 | $3,332.33 | $3,331.22 | 0 |
| 10:05 AM | $3,332.31 | Down $ -1.48 | $3,333.81 | $3,332.16 | 0 |
| 10:04 AM | $3,333.79 | Down $ -0.90 | $3,334.70 | $3,333.79 | 0 |
| 10:03 AM | $3,334.69 | Down $ -0.22 | $3,334.86 | $3,334.55 | 0 |
| 10:02 AM | $3,334.91 | Up $0.02 | $3,334.92 | $3,334.19 | 0 |
| 10:01 AM | $3,334.89 | Down $ -0.33 | $3,335.55 | $3,334.68 | 0 |
| 10:00 AM | $3,335.22 | Up $0.16 | $3,335.41 | $3,334.93 | 0 |
| 09:59 AM | $3,335.06 | Up $0.26 | $3,335.51 | $3,334.78 | 0 |
| 09:58 AM | $3,334.80 | Up $0.08 | $3,334.93 | $3,334.53 | 0 |
| 09:57 AM | $3,334.72 | Up $0.13 | $3,334.72 | $3,334.31 | 0 |
| 09:56 AM | $3,334.59 | Down $ -0.07 | $3,334.83 | $3,334.49 | 0 |
| 09:55 AM | $3,334.66 | Up $0.81 | $3,334.69 | $3,333.79 | 0 |
| 09:54 AM | $3,333.85 | Down $ -0.05 | $3,334.11 | $3,333.72 | 0 |
| 09:53 AM | $3,333.90 | Down $ -0.36 | $3,334.50 | $3,333.71 | 0 |
| 09:52 AM | $3,334.26 | Up $0.68 | $3,334.33 | $3,333.55 | 0 |
| 09:51 AM | $3,333.58 | Down $ -1.44 | $3,334.99 | $3,333.58 | 0 |
| 09:50 AM | $3,335.02 | Down $ -0.71 | $3,335.76 | $3,335.01 | 0 |
| 09:49 AM | $3,335.73 | Up $0.70 | $3,335.78 | $3,335.07 | 0 |
| 09:48 AM | $3,335.03 | Down $ -0.35 | $3,335.82 | $3,335.03 | 0 |
| 09:47 AM | $3,335.38 | Up $0.70 | $3,335.43 | $3,334.70 | 0 |
| 09:46 AM | $3,334.68 | Down $ -0.28 | $3,334.93 | $3,334.45 | 0 |
| 09:45 AM | $3,334.96 | Down $ -0.09 | $3,335.52 | $3,334.92 | 0 |
| 09:44 AM | $3,335.05 | Down $ -0.25 | $3,335.43 | $3,334.52 | 0 |
| 09:43 AM | $3,335.30 | Up $0.20 | $3,335.38 | $3,335.00 | 0 |
| 09:42 AM | $3,335.10 | Up $0.50 | $3,335.20 | $3,334.52 | 0 |
| 09:41 AM | $3,334.60 | Down $ -0.34 | $3,335.07 | $3,334.60 | 0 |
| 09:40 AM | $3,334.94 | Up $0.44 | $3,334.94 | $3,334.15 | 0 |
| 09:39 AM | $3,334.50 | Up $0.60 | $3,334.83 | $3,333.75 | 0 |
| 09:38 AM | $3,333.90 | Up $1.10 | $3,334.02 | $3,332.86 | 0 |
| 09:37 AM | $3,332.80 | Down $ -0.17 | $3,333.69 | $3,332.71 | 0 |
| 09:36 AM | $3,332.97 | Down $ -0.04 | $3,333.42 | $3,332.79 | 0 |
| 09:35 AM | $3,333.01 | Up $0.61 | $3,333.03 | $3,332.10 | 0 |
| 09:34 AM | $3,332.40 | Up $0.94 | $3,332.70 | $3,331.45 | 0 |
| 09:33 AM | $3,331.46 | Down $ -0.03 | $3,331.94 | $3,331.07 | 0 |
| 09:32 AM | $3,331.49 | Up $1.45 | $3,331.63 | $3,329.97 | 0 |
| 09:31 AM | $3,330.04 | Up $0.47 | $3,330.18 | $3,328.60 | 0 |
| 09:30 AM | $3,329.57 | Up $8.78 | $3,330.82 | $3,329.52 | 0 |
| Previous close | $3,320.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-01-2020 | $3,322.48 | $3,329.80 | $3,332.18 | $3,322.48 | 0 |
| 21-01-2020 | $3,320.79 | $3,328.24 | $3,329.14 | $3,316.61 | 0 |
| 17-01-2020 | $3,329.62 | $3,323.42 | $3,329.88 | $3,321.24 | 0 |
| 16-01-2020 | $3,316.81 | $3,307.31 | $3,317.11 | $3,306.55 | 0 |
| 15-01-2020 | $3,289.29 | $3,289.79 | $3,294.78 | $3,280.69 | 0 |
| 14-01-2020 | $3,283.15 | $3,291.27 | $3,294.25 | $3,277.19 | 0 |
| 13-01-2020 | $3,288.13 | $3,281.84 | $3,288.13 | $3,280.01 | 0 |
| 10-01-2020 | $3,265.35 | $3,273.51 | $3,277.58 | $3,260.86 | 0 |
| 09-01-2020 | $3,274.70 | $3,268.96 | $3,275.58 | $3,266.31 | 0 |
| 08-01-2020 | $3,253.05 | $3,258.36 | $3,267.07 | $3,251.95 | 0 |
| 07-01-2020 | $3,237.18 | $3,238.37 | $3,242.71 | $3,235.98 | 0 |
| 06-01-2020 | $3,246.28 | $3,233.95 | $3,246.84 | $3,233.60 | 0 |
| 03-01-2020 | $3,234.85 | $3,244.02 | $3,245.14 | $3,233.69 | 0 |
| 02-01-2020 | $3,257.85 | $3,243.40 | $3,258.14 | $3,239.56 | 0 |
| 31-12-2019 | $3,230.78 | $3,216.99 | $3,231.72 | $3,216.90 | 0 |
| 30-12-2019 | $3,221.29 | $3,229.16 | $3,229.58 | $3,217.90 | 0 |
| 27-12-2019 | $3,240.02 | $3,243.49 | $3,243.98 | $3,234.37 | 0 |
| 26-12-2019 | $3,239.91 | $3,233.02 | $3,240.08 | $3,231.55 | 0 |
| 24-12-2019 | $3,223.38 | $3,223.50 | $3,223.50 | $3,223.34 | 0 |
| 23-12-2019 | $3,224.01 | $3,225.11 | $3,226.71 | $3,222.30 | 0 |
| 20-12-2019 | $3,221.22 | $3,222.78 | $3,225.65 | $3,220.51 | 0 |
| 19-12-2019 | $3,205.37 | $3,201.03 | $3,205.48 | $3,200.34 | 0 |
| 18-12-2019 | $3,191.14 | $3,194.43 | $3,196.68 | $3,191.14 | 0 |
| 17-12-2019 | $3,192.52 | $3,196.37 | $3,196.43 | $3,191.61 | 0 |
| 16-12-2019 | $3,191.45 | $3,196.14 | $3,197.45 | $3,191.08 | 0 |
| 13-12-2019 | $3,168.80 | $3,170.99 | $3,171.73 | $3,167.19 | 0 |
| 12-12-2019 | $3,168.57 | $3,156.58 | $3,173.11 | $3,154.70 | 0 |
| 11-12-2019 | $3,141.63 | $3,134.95 | $3,143.98 | $3,133.21 | 0 |
| 10-12-2019 | $3,132.52 | $3,136.57 | $3,138.49 | $3,127.78 | 0 |
| 09-12-2019 | $3,135.96 | $3,142.34 | $3,142.84 | $3,135.46 | 0 |
Graphs are not available, please refer to the detailed table