Print

S&P 500 Index

Find a quote

S&P 500 Index

2,809.55 Up 0.00 (0.00 %)

Delayed : 2018/07/17 16:48:20

  • Previous close $2,809.55
  • Opening $2,789.34
  • Price Ask $2,775.38
  • Price Bid $2,775.38
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,814.19
  • Today Low $2,789.24
  • 52 Weeks High $2,872.87
  • 52 Weeks Low $2,417.35
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,809.74 Down $ -0.09 $2,809.98 $2,809.72 0
03:59 PM $2,809.83 Down $ -0.29 $2,810.66 $2,809.22 0
03:58 PM $2,810.12 Down $ -0.01 $2,810.14 $2,809.77 0
03:57 PM $2,810.13 Up $0.30 $2,810.13 $2,809.35 0
03:56 PM $2,809.83 Down $ -0.63 $2,810.56 $2,809.83 0
03:55 PM $2,810.46 Up $0.51 $2,810.46 $2,809.87 0
03:54 PM $2,809.95 Down $ -0.09 $2,810.01 $2,809.78 0
03:53 PM $2,810.04 Down $ -0.31 $2,810.35 $2,809.66 0
03:52 PM $2,810.35 Up $0.11 $2,810.58 $2,810.25 0
03:51 PM $2,810.24 Down $ -0.23 $2,810.68 $2,810.13 0
03:50 PM $2,810.47 Down $ -1.93 $2,812.39 $2,810.36 0
03:49 PM $2,812.40 Up $0.22 $2,812.44 $2,812.12 0
03:48 PM $2,812.18 Down $ -0.46 $2,812.69 $2,812.14 0
03:47 PM $2,812.64 Down $ -0.16 $2,812.96 $2,812.60 0
03:46 PM $2,812.80 Down $ -0.03 $2,812.89 $2,812.53 0
03:45 PM $2,812.83 Down $ -1.27 $2,814.10 $2,812.73 0
03:44 PM $2,814.10 Up $0.28 $2,814.19 $2,813.82 0
03:43 PM $2,813.82 Up $0.32 $2,813.82 $2,813.51 0
03:42 PM $2,813.50 Up $0.74 $2,813.50 $2,812.75 0
03:41 PM $2,812.76 Up $0.24 $2,812.88 $2,812.32 0
03:40 PM $2,812.52 Up $0.00 $2,812.60 $2,812.32 0
03:39 PM $2,812.52 Down $ -0.23 $2,813.14 $2,812.34 0
03:38 PM $2,812.75 Up $0.22 $2,812.77 $2,812.47 0
03:37 PM $2,812.53 Down $ -0.26 $2,812.82 $2,812.43 0
03:36 PM $2,812.79 Up $0.55 $2,812.80 $2,812.24 0
03:35 PM $2,812.24 Down $ -0.11 $2,812.36 $2,811.84 0
03:34 PM $2,812.35 Up $0.36 $2,812.50 $2,811.98 0
03:33 PM $2,811.99 Down $ -0.23 $2,812.35 $2,811.95 0
03:32 PM $2,812.22 Up $0.10 $2,812.33 $2,812.06 0
03:31 PM $2,812.12 Down $ -0.09 $2,812.27 $2,811.97 0
03:30 PM $2,812.21 Down $ -0.46 $2,812.92 $2,812.21 0
03:29 PM $2,812.67 Down $ -0.09 $2,812.76 $2,812.59 0
03:28 PM $2,812.76 Down $ -0.67 $2,813.43 $2,812.76 0
03:27 PM $2,813.43 Up $0.22 $2,813.49 $2,813.19 0
03:26 PM $2,813.21 Down $ -0.46 $2,813.79 $2,813.20 0
03:25 PM $2,813.67 Down $ -0.25 $2,814.06 $2,813.67 0
03:24 PM $2,813.92 Up $0.18 $2,814.02 $2,813.76 0
03:23 PM $2,813.74 Up $0.88 $2,813.75 $2,812.94 0
03:22 PM $2,812.86 Up $0.31 $2,812.86 $2,812.53 0
03:21 PM $2,812.55 Up $0.22 $2,812.55 $2,812.13 0
03:20 PM $2,812.33 Up $0.27 $2,812.35 $2,811.94 0
03:19 PM $2,812.06 Up $0.22 $2,812.06 $2,811.69 0
03:18 PM $2,811.84 Down $ -0.14 $2,811.99 $2,811.75 0
03:17 PM $2,811.98 Down $ -0.02 $2,812.07 $2,811.86 0
03:16 PM $2,812.00 Up $0.12 $2,812.00 $2,811.66 0
03:15 PM $2,811.88 Down $ -0.03 $2,811.96 $2,811.71 0
03:14 PM $2,811.91 Up $0.37 $2,811.93 $2,811.43 0
03:13 PM $2,811.54 Up $0.58 $2,811.55 $2,810.92 0
03:12 PM $2,810.96 Down $ -0.13 $2,811.11 $2,810.88 0
03:11 PM $2,811.09 Up $0.36 $2,811.14 $2,810.67 0
03:10 PM $2,810.73 Up $0.23 $2,810.74 $2,810.41 0
03:09 PM $2,810.50 Up $0.30 $2,810.50 $2,810.19 0
03:08 PM $2,810.20 Up $0.02 $2,810.23 $2,810.09 0
03:07 PM $2,810.18 Down $ -0.03 $2,810.47 $2,810.17 0
03:06 PM $2,810.21 Up $0.45 $2,810.22 $2,809.88 0
03:05 PM $2,809.76 Up $0.36 $2,809.79 $2,809.35 0
03:04 PM $2,809.40 Up $0.39 $2,809.40 $2,808.86 0
03:03 PM $2,809.01 Up $0.26 $2,809.01 $2,808.42 0
03:02 PM $2,808.75 Up $0.15 $2,809.03 $2,808.59 0
03:01 PM $2,808.60 Up $0.29 $2,808.70 $2,808.30 0
03:00 PM $2,808.31 Down $ -0.46 $2,808.76 $2,808.24 0
02:59 PM $2,808.77 Up $0.09 $2,808.89 $2,808.59 0
02:58 PM $2,808.68 Down $ -0.46 $2,809.15 $2,808.68 0
02:57 PM $2,809.14 Down $ -0.78 $2,809.84 $2,809.14 0
02:56 PM $2,809.92 Down $ -0.36 $2,810.47 $2,809.92 0
02:55 PM $2,810.28 Down $ -0.18 $2,810.47 $2,810.08 0
02:54 PM $2,810.46 Up $0.04 $2,810.56 $2,810.33 0
02:53 PM $2,810.42 Up $0.98 $2,810.42 $2,809.46 0
02:52 PM $2,809.44 Down $ -0.10 $2,809.62 $2,809.20 0
02:51 PM $2,809.54 Down $ -1.43 $2,810.98 $2,809.54 0
02:50 PM $2,810.97 Down $ -0.20 $2,811.14 $2,810.89 0
02:49 PM $2,811.17 Down $ -0.38 $2,811.55 $2,811.16 0
02:48 PM $2,811.55 Up $0.35 $2,811.63 $2,811.24 0
02:47 PM $2,811.20 Down $ -0.12 $2,811.33 $2,811.10 0
02:46 PM $2,811.32 Up $0.55 $2,811.32 $2,810.74 0
02:45 PM $2,810.77 Down $ -0.02 $2,810.80 $2,810.48 0
02:44 PM $2,810.79 Down $ -0.20 $2,811.00 $2,810.68 0
02:43 PM $2,810.99 Up $0.24 $2,811.11 $2,810.78 0
02:42 PM $2,810.75 Down $ -0.05 $2,810.92 $2,810.62 0
02:41 PM $2,810.80 Up $0.14 $2,810.81 $2,810.65 0
02:40 PM $2,810.66 Up $0.49 $2,810.66 $2,810.17 0
02:39 PM $2,810.17 Down $ -0.85 $2,811.00 $2,810.17 0
02:38 PM $2,811.02 Up $0.48 $2,811.04 $2,810.56 0
02:37 PM $2,810.54 Down $ -0.68 $2,811.26 $2,810.54 0
02:36 PM $2,811.22 Up $0.04 $2,811.22 $2,810.75 0
02:35 PM $2,811.18 Up $0.03 $2,811.21 $2,811.09 0
02:34 PM $2,811.15 Up $0.04 $2,811.25 $2,811.04 0
02:33 PM $2,811.11 Down $ -0.04 $2,811.42 $2,811.07 0
02:32 PM $2,811.15 Up $0.49 $2,811.15 $2,810.64 0
02:31 PM $2,810.66 Down $ -0.10 $2,810.85 $2,810.57 0
02:30 PM $2,810.76 Down $ -0.27 $2,810.92 $2,810.53 0
02:29 PM $2,811.03 Down $ -0.12 $2,811.21 $2,810.83 0
02:28 PM $2,811.15 Down $ -0.07 $2,811.26 $2,811.15 0
02:27 PM $2,811.22 Up $0.21 $2,811.22 $2,811.01 0
02:26 PM $2,811.01 Up $0.32 $2,811.04 $2,810.71 0
02:25 PM $2,810.69 Down $ -0.17 $2,810.92 $2,810.59 0
02:24 PM $2,810.86 Up $0.09 $2,810.86 $2,810.59 0
02:23 PM $2,810.77 Up $0.24 $2,810.84 $2,810.54 0
02:22 PM $2,810.53 Up $0.40 $2,810.55 $2,810.11 0
02:21 PM $2,810.13 Up $0.22 $2,810.14 $2,809.85 0
02:20 PM $2,809.91 Up $0.09 $2,809.93 $2,809.79 0
02:19 PM $2,809.82 Up $0.23 $2,809.86 $2,809.56 0
02:18 PM $2,809.59 Up $0.28 $2,809.59 $2,809.31 0
02:17 PM $2,809.31 Down $ -0.24 $2,809.79 $2,809.13 0
02:16 PM $2,809.55 Down $ -0.02 $2,809.60 $2,809.47 0
02:15 PM $2,809.57 Down $ -0.05 $2,809.83 $2,809.43 0
02:14 PM $2,809.62 Up $0.43 $2,809.64 $2,809.18 0
02:13 PM $2,809.19 Down $ -0.13 $2,809.42 $2,809.15 0
02:12 PM $2,809.32 Down $ -0.08 $2,809.71 $2,809.32 0
02:11 PM $2,809.40 Up $0.31 $2,809.40 $2,809.03 0
02:10 PM $2,809.09 Down $ -0.81 $2,809.89 $2,809.09 0
02:09 PM $2,809.90 Down $ -0.36 $2,810.28 $2,809.90 0
02:08 PM $2,810.26 Up $0.40 $2,810.26 $2,809.81 0
02:07 PM $2,809.86 Up $0.43 $2,810.02 $2,809.45 0
02:06 PM $2,809.43 Up $0.29 $2,809.46 $2,809.11 0
02:05 PM $2,809.14 Down $ -0.04 $2,809.24 $2,809.05 0
02:04 PM $2,809.18 Up $0.31 $2,809.18 $2,808.87 0
02:03 PM $2,808.87 Down $ -0.60 $2,809.50 $2,808.86 0
02:02 PM $2,809.47 Down $ -0.75 $2,810.22 $2,809.38 0
02:01 PM $2,810.22 Down $ -0.22 $2,810.44 $2,810.06 0
02:00 PM $2,810.44 Down $ -0.28 $2,810.76 $2,810.44 0
01:59 PM $2,810.72 Up $0.12 $2,810.82 $2,810.57 0
01:58 PM $2,810.60 Down $ -0.22 $2,811.00 $2,810.48 0
01:57 PM $2,810.82 Down $ -0.14 $2,810.97 $2,810.76 0
01:56 PM $2,810.96 Down $ -0.53 $2,811.45 $2,810.95 0
01:55 PM $2,811.49 Down $ -0.27 $2,811.81 $2,811.39 0
01:54 PM $2,811.76 Up $0.07 $2,811.81 $2,811.65 0
01:53 PM $2,811.69 Up $0.07 $2,811.70 $2,811.48 0
01:52 PM $2,811.62 Down $ -0.53 $2,812.20 $2,811.51 0
01:51 PM $2,812.15 Down $ -0.08 $2,812.39 $2,811.97 0
01:50 PM $2,812.23 Up $0.10 $2,812.27 $2,812.11 0
01:49 PM $2,812.13 Down $ -0.19 $2,812.38 $2,812.13 0
01:48 PM $2,812.32 Up $0.43 $2,812.39 $2,811.96 0
01:47 PM $2,811.89 Down $ -0.66 $2,812.56 $2,811.82 0
01:46 PM $2,812.55 Up $1.11 $2,812.57 $2,811.43 0
01:45 PM $2,811.44 Up $0.18 $2,811.55 $2,811.27 0
01:44 PM $2,811.26 Up $0.76 $2,811.26 $2,810.50 0
01:43 PM $2,810.50 Down $ -0.11 $2,810.59 $2,810.30 0
01:42 PM $2,810.61 Down $ -0.05 $2,810.78 $2,810.59 0
01:41 PM $2,810.66 Down $ -0.40 $2,811.10 $2,810.64 0
01:40 PM $2,811.06 Up $0.25 $2,811.06 $2,810.81 0
01:39 PM $2,810.81 Down $ -0.32 $2,811.30 $2,810.79 0
01:38 PM $2,811.13 Up $0.06 $2,811.48 $2,811.04 0
01:37 PM $2,811.07 Up $0.00 $2,811.11 $2,810.82 0
01:36 PM $2,811.07 Up $0.42 $2,811.19 $2,810.63 0
01:35 PM $2,810.65 Up $0.33 $2,810.65 $2,810.30 0
01:34 PM $2,810.32 Down $ -0.85 $2,811.15 $2,810.32 0
01:33 PM $2,811.17 Up $0.12 $2,811.38 $2,811.03 0
01:32 PM $2,811.05 Up $0.01 $2,811.12 $2,810.99 0
01:31 PM $2,811.04 Up $0.29 $2,811.05 $2,810.70 0
01:30 PM $2,810.75 Up $0.49 $2,810.75 $2,810.26 0
01:29 PM $2,810.26 Down $ -0.25 $2,810.56 $2,810.26 0
01:28 PM $2,810.51 Up $0.14 $2,810.64 $2,810.23 0
01:27 PM $2,810.37 Down $ -0.05 $2,810.59 $2,810.31 0
01:26 PM $2,810.42 Up $0.57 $2,810.47 $2,809.77 0
01:25 PM $2,809.85 Up $0.20 $2,809.88 $2,809.49 0
01:24 PM $2,809.65 Up $0.09 $2,809.66 $2,809.44 0
01:23 PM $2,809.56 Down $ -0.54 $2,810.24 $2,809.56 0
01:22 PM $2,810.10 Up $0.15 $2,810.11 $2,809.83 0
01:21 PM $2,809.95 Down $ -0.40 $2,810.37 $2,809.95 0
01:20 PM $2,810.35 Down $ -0.71 $2,811.08 $2,810.35 0
01:19 PM $2,811.06 Up $0.07 $2,811.32 $2,811.04 0
01:18 PM $2,810.99 Down $ -0.21 $2,811.31 $2,810.91 0
01:17 PM $2,811.20 Down $ -0.41 $2,811.62 $2,811.20 0
01:16 PM $2,811.61 Down $ -0.95 $2,812.57 $2,811.61 0
01:15 PM $2,812.56 Down $ -0.04 $2,812.63 $2,812.37 0
01:14 PM $2,812.60 Up $0.20 $2,812.60 $2,812.40 0
01:13 PM $2,812.40 Up $0.11 $2,812.54 $2,812.28 0
01:12 PM $2,812.29 Down $ -0.21 $2,812.48 $2,812.19 0
01:11 PM $2,812.50 Up $0.71 $2,812.51 $2,811.75 0
01:10 PM $2,811.79 Up $0.79 $2,811.82 $2,810.97 0
01:09 PM $2,811.00 Up $0.03 $2,811.50 $2,810.98 0
01:08 PM $2,810.97 Down $ -0.31 $2,811.32 $2,810.53 0
01:07 PM $2,811.28 Down $ -0.26 $2,811.55 $2,811.25 0
01:06 PM $2,811.54 Up $0.14 $2,811.56 $2,811.26 0
01:05 PM $2,811.40 Up $0.68 $2,811.43 $2,810.70 0
01:04 PM $2,810.72 Down $ -0.16 $2,811.01 $2,810.71 0
01:03 PM $2,810.88 Up $0.14 $2,811.15 $2,810.75 0
01:02 PM $2,810.74 Down $ -0.06 $2,810.80 $2,810.42 0
01:01 PM $2,810.80 Up $0.16 $2,810.97 $2,810.64 0
01:00 PM $2,810.64 Up $0.33 $2,810.65 $2,810.31 0
12:59 PM $2,810.31 Up $0.13 $2,810.38 $2,810.12 0
12:58 PM $2,810.18 Down $ -0.01 $2,810.22 $2,810.09 0
12:57 PM $2,810.19 Down $ -0.56 $2,810.79 $2,810.17 0
12:56 PM $2,810.75 Up $0.11 $2,810.75 $2,810.46 0
12:55 PM $2,810.64 Up $0.28 $2,810.67 $2,810.38 0
12:54 PM $2,810.36 Down $ -0.15 $2,810.70 $2,810.35 0
12:53 PM $2,810.51 Up $0.39 $2,810.51 $2,810.10 0
12:52 PM $2,810.12 Down $ -0.04 $2,810.26 $2,810.07 0
12:51 PM $2,810.16 Up $0.10 $2,810.23 $2,810.07 0
12:50 PM $2,810.06 Up $0.53 $2,810.31 $2,809.51 0
12:49 PM $2,809.53 Up $0.38 $2,809.54 $2,808.98 0
12:48 PM $2,809.15 Down $ -0.26 $2,809.43 $2,809.03 0
12:47 PM $2,809.41 Down $ -0.07 $2,809.72 $2,809.38 0
12:46 PM $2,809.48 Down $ -0.19 $2,809.77 $2,809.45 0
12:45 PM $2,809.67 Up $0.00 $2,809.84 $2,809.62 0
12:44 PM $2,809.67 Up $0.15 $2,809.76 $2,809.34 0
12:43 PM $2,809.52 Down $ -0.15 $2,809.89 $2,809.51 0
12:42 PM $2,809.67 Up $0.16 $2,809.67 $2,809.31 0
12:41 PM $2,809.51 Up $0.18 $2,809.58 $2,809.29 0
12:40 PM $2,809.33 Up $0.50 $2,809.36 $2,808.84 0
12:39 PM $2,808.83 Down $ -0.56 $2,809.45 $2,808.83 0
12:38 PM $2,809.39 Down $ -0.31 $2,809.70 $2,809.21 0
12:37 PM $2,809.70 Up $0.03 $2,809.78 $2,809.64 0
12:36 PM $2,809.67 Up $0.27 $2,809.83 $2,809.39 0
12:35 PM $2,809.40 Down $ -0.04 $2,809.74 $2,809.39 0
12:34 PM $2,809.44 Up $0.22 $2,809.55 $2,809.17 0
12:33 PM $2,809.22 Down $ -0.35 $2,809.80 $2,809.19 0
12:32 PM $2,809.57 Down $ -0.83 $2,810.40 $2,809.56 0
12:31 PM $2,810.40 Down $ -0.43 $2,810.86 $2,810.40 0
12:30 PM $2,810.83 Down $ -0.38 $2,811.40 $2,810.81 0
12:29 PM $2,811.21 Up $0.25 $2,811.42 $2,811.00 0
12:28 PM $2,810.96 Down $ -0.08 $2,811.14 $2,810.70 0
12:27 PM $2,811.04 Up $0.66 $2,811.04 $2,810.35 0
12:26 PM $2,810.38 Down $ -0.55 $2,810.96 $2,810.35 0
12:25 PM $2,810.93 Down $ -0.02 $2,811.14 $2,810.93 0
12:24 PM $2,810.95 Down $ -0.05 $2,811.05 $2,810.82 0
12:23 PM $2,811.00 Up $0.56 $2,811.01 $2,810.23 0
12:22 PM $2,810.44 Down $ -0.13 $2,811.07 $2,810.44 0
12:21 PM $2,810.57 Up $0.39 $2,810.59 $2,810.05 0
12:20 PM $2,810.18 Up $0.42 $2,810.25 $2,809.78 0
12:19 PM $2,809.76 Up $0.34 $2,810.10 $2,809.42 0
12:18 PM $2,809.42 Up $0.56 $2,809.42 $2,808.51 0
12:17 PM $2,808.86 Up $1.25 $2,808.87 $2,807.67 0
12:16 PM $2,807.61 Up $1.07 $2,807.61 $2,806.54 0
12:15 PM $2,806.54 Up $0.43 $2,806.59 $2,806.10 0
12:14 PM $2,806.11 Up $0.07 $2,806.11 $2,805.99 0
12:13 PM $2,806.04 Down $ -0.02 $2,806.12 $2,805.95 0
12:12 PM $2,806.06 Down $ -0.22 $2,806.44 $2,806.06 0
12:11 PM $2,806.28 Down $ -0.13 $2,806.69 $2,806.27 0
12:10 PM $2,806.41 Up $0.19 $2,806.44 $2,806.22 0
12:09 PM $2,806.22 Down $ -0.05 $2,806.26 $2,806.08 0
12:08 PM $2,806.27 Up $0.34 $2,806.31 $2,805.91 0
12:07 PM $2,805.93 Up $0.29 $2,806.04 $2,805.64 0
12:06 PM $2,805.64 Down $ -0.37 $2,806.16 $2,805.50 0
12:05 PM $2,806.01 Up $0.16 $2,806.05 $2,805.86 0
12:04 PM $2,805.85 Down $ -0.22 $2,806.08 $2,805.64 0
12:03 PM $2,806.07 Down $ -0.32 $2,806.39 $2,806.07 0
12:02 PM $2,806.39 Up $0.16 $2,806.43 $2,806.12 0
12:01 PM $2,806.23 Down $ -0.44 $2,806.70 $2,806.21 0
12:00 PM $2,806.67 Down $ -0.21 $2,806.89 $2,806.64 0
11:59 AM $2,806.88 Up $0.20 $2,806.96 $2,806.59 0
11:58 AM $2,806.68 Up $0.40 $2,806.69 $2,806.25 0
11:57 AM $2,806.28 Up $0.11 $2,806.29 $2,806.08 0
11:56 AM $2,806.17 Down $ -0.25 $2,806.51 $2,806.12 0
11:55 AM $2,806.42 Up $0.33 $2,806.43 $2,806.12 0
11:54 AM $2,806.09 Up $0.19 $2,806.25 $2,805.90 0
11:53 AM $2,805.90 Up $0.29 $2,805.94 $2,805.52 0
11:52 AM $2,805.61 Down $ -0.50 $2,806.08 $2,805.50 0
11:51 AM $2,806.11 Up $0.52 $2,806.20 $2,805.58 0
11:50 AM $2,805.59 Up $0.02 $2,805.59 $2,805.04 0
11:49 AM $2,805.57 Up $0.17 $2,805.57 $2,805.39 0
11:48 AM $2,805.40 Down $ -0.56 $2,805.86 $2,805.40 0
11:47 AM $2,805.96 Up $0.45 $2,805.99 $2,805.60 0
11:46 AM $2,805.51 Up $0.12 $2,805.58 $2,805.42 0
11:45 AM $2,805.39 Up $1.11 $2,805.43 $2,804.34 0
11:44 AM $2,804.28 Up $0.38 $2,804.28 $2,803.87 0
11:43 AM $2,803.90 Up $0.52 $2,803.90 $2,803.39 0
11:42 AM $2,803.38 Up $0.25 $2,803.51 $2,803.04 0
11:41 AM $2,803.13 Up $0.27 $2,803.17 $2,802.59 0
11:40 AM $2,802.86 Down $ -0.23 $2,803.20 $2,802.85 0
11:39 AM $2,803.09 Down $ -0.21 $2,803.35 $2,802.89 0
11:38 AM $2,803.30 Down $ -0.31 $2,803.63 $2,803.20 0
11:37 AM $2,803.61 Up $0.33 $2,803.61 $2,803.21 0
11:36 AM $2,803.28 Up $0.02 $2,803.30 $2,803.11 0
11:35 AM $2,803.26 Down $ -0.61 $2,803.89 $2,803.14 0
11:34 AM $2,803.87 Up $0.61 $2,803.89 $2,802.95 0
11:33 AM $2,803.26 Up $0.05 $2,803.28 $2,803.00 0
11:32 AM $2,803.21 Down $ -0.67 $2,804.00 $2,802.98 0
11:31 AM $2,803.88 Up $0.48 $2,803.92 $2,803.39 0
11:30 AM $2,803.40 Down $ -0.20 $2,803.70 $2,803.31 0
11:29 AM $2,803.60 Up $0.02 $2,803.82 $2,803.42 0
11:28 AM $2,803.58 Up $0.35 $2,803.66 $2,803.07 0
11:27 AM $2,803.23 Down $ -0.12 $2,803.39 $2,803.13 0
11:26 AM $2,803.35 Down $ -0.17 $2,803.61 $2,803.28 0
11:25 AM $2,803.52 Down $ -0.34 $2,803.91 $2,803.43 0
11:24 AM $2,803.86 Up $0.01 $2,803.98 $2,803.72 0
11:23 AM $2,803.85 Up $0.34 $2,803.92 $2,803.51 0
11:22 AM $2,803.51 Up $0.05 $2,803.55 $2,803.34 0
11:21 AM $2,803.46 Down $ -0.30 $2,803.93 $2,803.44 0
11:20 AM $2,803.76 Up $0.00 $2,803.87 $2,803.65 0
11:19 AM $2,803.76 Down $ -0.91 $2,804.69 $2,803.76 0
11:18 AM $2,804.67 Up $0.44 $2,804.67 $2,804.23 0
11:17 AM $2,804.23 Up $0.84 $2,804.30 $2,803.36 0
11:16 AM $2,803.39 Up $0.39 $2,803.45 $2,802.96 0
11:15 AM $2,803.00 Down $ -0.66 $2,803.65 $2,803.00 0
11:14 AM $2,803.66 Down $ -0.21 $2,804.06 $2,803.57 0
11:13 AM $2,803.87 Up $0.05 $2,803.96 $2,803.61 0
11:12 AM $2,803.82 Up $0.28 $2,803.82 $2,803.45 0
11:11 AM $2,803.54 Down $ -0.05 $2,803.65 $2,803.34 0
11:10 AM $2,803.59 Up $0.01 $2,803.80 $2,803.47 0
11:09 AM $2,803.58 Down $ -0.31 $2,803.89 $2,803.44 0
11:08 AM $2,803.89 Up $0.99 $2,803.93 $2,802.90 0
11:07 AM $2,802.90 Down $ -0.39 $2,803.27 $2,802.75 0
11:06 AM $2,803.29 Down $ -0.31 $2,803.70 $2,803.29 0
11:05 AM $2,803.60 Up $0.68 $2,803.85 $2,802.69 0
11:04 AM $2,802.92 Up $0.28 $2,802.92 $2,802.64 0
11:03 AM $2,802.64 Up $0.26 $2,802.64 $2,801.88 0
11:02 AM $2,802.38 Up $0.06 $2,802.48 $2,802.02 0
11:01 AM $2,802.32 Down $ -0.12 $2,802.69 $2,802.29 0
11:00 AM $2,802.44 Up $0.09 $2,802.97 $2,802.35 0
10:59 AM $2,802.35 Down $ -0.59 $2,803.09 $2,802.35 0
10:58 AM $2,802.94 Up $0.48 $2,802.96 $2,802.61 0
10:57 AM $2,802.46 Up $0.63 $2,802.46 $2,801.81 0
10:56 AM $2,801.83 Up $1.29 $2,801.87 $2,800.50 0
10:55 AM $2,800.54 Down $ -0.08 $2,800.62 $2,800.39 0
10:54 AM $2,800.62 Up $0.63 $2,800.72 $2,800.00 0
10:53 AM $2,799.99 Up $0.51 $2,800.00 $2,799.45 0
10:52 AM $2,799.48 Up $0.41 $2,799.50 $2,799.09 0
10:51 AM $2,799.07 Down $ -0.23 $2,799.32 $2,798.95 0
10:50 AM $2,799.30 Down $ -0.37 $2,799.71 $2,799.30 0
10:49 AM $2,799.67 Down $ -0.50 $2,800.22 $2,799.65 0
10:48 AM $2,800.17 Up $0.55 $2,800.17 $2,799.61 0
10:47 AM $2,799.62 Down $ -0.23 $2,799.83 $2,799.41 0
10:46 AM $2,799.85 Up $0.25 $2,799.85 $2,799.27 0
10:45 AM $2,799.60 Up $0.31 $2,799.85 $2,799.14 0
10:44 AM $2,799.29 Down $ -0.32 $2,799.55 $2,799.10 0
10:43 AM $2,799.61 Up $0.17 $2,799.67 $2,799.42 0
10:42 AM $2,799.44 Up $0.93 $2,799.45 $2,798.50 0
10:41 AM $2,798.51 Up $0.04 $2,798.51 $2,798.19 0
10:40 AM $2,798.47 Down $ -0.66 $2,799.13 $2,798.47 0
10:39 AM $2,799.13 Down $ -0.20 $2,799.64 $2,799.13 0
10:38 AM $2,799.33 Up $0.03 $2,799.37 $2,798.95 0
10:37 AM $2,799.30 Up $0.08 $2,799.36 $2,798.94 0
10:36 AM $2,799.22 Up $0.23 $2,799.22 $2,798.91 0
10:35 AM $2,798.99 Up $0.11 $2,799.15 $2,798.74 0
10:34 AM $2,798.88 Down $ -0.05 $2,799.15 $2,798.88 0
10:33 AM $2,798.93 Up $0.46 $2,798.93 $2,798.29 0
10:32 AM $2,798.47 Down $ -0.45 $2,798.95 $2,798.41 0
10:31 AM $2,798.92 Up $0.19 $2,799.27 $2,798.58 0
10:30 AM $2,798.73 Up $1.42 $2,798.73 $2,797.29 0
10:29 AM $2,797.31 Down $ -0.02 $2,797.60 $2,797.21 0
10:28 AM $2,797.33 Up $0.36 $2,797.40 $2,796.93 0
10:27 AM $2,796.97 Up $0.20 $2,797.04 $2,796.68 0
10:26 AM $2,796.77 Up $0.23 $2,797.09 $2,796.57 0
10:25 AM $2,796.54 Up $0.28 $2,796.55 $2,795.91 0
10:24 AM $2,796.26 Down $ -0.14 $2,797.04 $2,796.25 0
10:23 AM $2,796.40 Up $0.08 $2,796.57 $2,796.19 0
10:22 AM $2,796.32 Up $0.33 $2,796.59 $2,795.97 0
10:21 AM $2,795.99 Down $ -0.82 $2,796.90 $2,795.96 0
10:20 AM $2,796.81 Down $ -0.74 $2,797.65 $2,796.78 0
10:19 AM $2,797.55 Up $0.77 $2,797.55 $2,796.77 0
10:18 AM $2,796.78 Down $ -0.47 $2,797.26 $2,796.60 0
10:17 AM $2,797.25 Down $ -0.02 $2,797.42 $2,796.94 0
10:16 AM $2,797.27 Up $0.53 $2,797.27 $2,796.53 0
10:15 AM $2,796.74 Up $0.74 $2,796.74 $2,795.99 0
10:14 AM $2,796.00 Up $0.39 $2,796.00 $2,795.34 0
10:13 AM $2,795.61 Up $0.15 $2,795.90 $2,795.40 0
10:12 AM $2,795.46 Down $ -0.39 $2,795.86 $2,795.26 0
10:11 AM $2,795.85 Up $0.49 $2,795.98 $2,795.31 0
10:10 AM $2,795.36 Down $ -0.29 $2,795.92 $2,795.04 0
10:09 AM $2,795.65 Up $1.13 $2,795.65 $2,794.46 0
10:08 AM $2,794.52 Down $ -0.86 $2,795.81 $2,794.52 0
10:07 AM $2,795.38 Up $0.46 $2,795.41 $2,794.87 0
10:06 AM $2,794.92 Up $0.28 $2,795.04 $2,794.50 0
10:05 AM $2,794.64 Down $ -1.25 $2,795.86 $2,794.64 0
10:04 AM $2,795.89 Down $ -0.11 $2,796.03 $2,795.65 0
10:03 AM $2,796.00 Down $ -0.37 $2,796.52 $2,796.00 0
10:02 AM $2,796.37 Down $ -0.17 $2,796.64 $2,795.99 0
10:01 AM $2,796.54 Up $0.40 $2,796.54 $2,795.96 0
10:00 AM $2,796.14 Up $1.83 $2,796.15 $2,794.41 0
09:59 AM $2,794.31 Up $0.06 $2,794.31 $2,794.00 0
09:58 AM $2,794.25 Up $0.39 $2,794.37 $2,793.77 0
09:57 AM $2,793.86 Down $ -0.73 $2,794.52 $2,793.77 0
09:56 AM $2,794.59 Down $ -0.02 $2,794.75 $2,794.49 0
09:55 AM $2,794.61 Up $1.23 $2,794.64 $2,793.24 0
09:54 AM $2,793.38 Down $ -0.72 $2,794.13 $2,793.35 0
09:53 AM $2,794.10 Up $0.10 $2,794.40 $2,793.93 0
09:52 AM $2,794.00 Down $ -0.28 $2,794.47 $2,793.89 0
09:51 AM $2,794.28 Up $0.12 $2,794.41 $2,794.11 0
09:50 AM $2,794.16 Up $1.30 $2,794.31 $2,792.84 0
09:49 AM $2,792.86 Down $ -0.28 $2,793.36 $2,792.57 0
09:48 AM $2,793.14 Up $0.48 $2,793.15 $2,792.43 0
09:47 AM $2,792.66 Down $ -0.79 $2,793.55 $2,792.59 0
09:46 AM $2,793.45 Up $1.17 $2,793.57 $2,792.39 0
09:45 AM $2,792.28 Up $0.02 $2,792.65 $2,791.97 0
09:44 AM $2,792.26 Up $0.30 $2,792.54 $2,791.98 0
09:43 AM $2,791.96 Up $0.00 $2,793.02 $2,791.74 0
09:42 AM $2,791.96 Up $0.73 $2,792.25 $2,791.23 0
09:41 AM $2,791.23 Up $0.86 $2,791.28 $2,790.40 0
09:40 AM $2,790.37 Up $0.13 $2,791.38 $2,790.36 0
09:39 AM $2,790.24 Down $ -1.31 $2,791.78 $2,790.08 0
09:38 AM $2,791.55 Up $0.33 $2,792.17 $2,791.31 0
09:37 AM $2,791.22 Down $ -0.37 $2,791.80 $2,790.97 0
09:36 AM $2,791.59 Down $ -0.78 $2,792.56 $2,791.38 0
09:35 AM $2,792.37 Up $0.08 $2,792.80 $2,792.23 0
09:34 AM $2,792.29 Down $ -0.29 $2,792.83 $2,791.85 0
09:33 AM $2,792.58 Up $0.87 $2,792.72 $2,791.78 0
09:32 AM $2,791.71 Up $0.79 $2,791.73 $2,790.92 0
09:31 AM $2,790.92 Down $ -0.09 $2,791.16 $2,790.73 0
09:30 AM $2,791.01 Down $ -7.42 $2,791.01 $2,789.24 0
Previous close $2,798.43

One month history

Date Closing Opening High Low Volume
17-07-2018 $2,809.55 $2,810.32 $2,814.19 $2,808.24 0
16-07-2018 $2,798.43 $2,800.79 $2,801.19 $2,793.81 0
13-07-2018 $2,801.31 $2,803.91 $2,804.25 $2,799.39 0
12-07-2018 $2,798.29 $2,797.10 $2,799.22 $2,792.07 0
11-07-2018 $2,774.02 $2,775.58 $2,780.74 $2,770.77 0
10-07-2018 $2,793.84 $2,791.64 $2,795.05 $2,786.24 0
09-07-2018 $2,784.17 $2,780.59 $2,784.65 $2,777.33 0
06-07-2018 $2,759.82 $2,759.65 $2,764.41 $2,755.16 0
05-07-2018 $2,736.61 $2,732.75 $2,737.83 $2,724.14 0
03-07-2018 $2,713.22 $2,714.46 $2,714.66 $2,713.22 0
02-07-2018 $2,726.71 $2,708.19 $2,727.26 $2,702.71 0
29-06-2018 $2,718.37 $2,735.18 $2,739.16 $2,718.03 0
28-06-2018 $2,716.31 $2,706.44 $2,724.34 $2,705.77 0
27-06-2018 $2,699.63 $2,725.53 $2,727.42 $2,699.38 0
26-06-2018 $2,723.06 $2,727.77 $2,732.91 $2,721.31 0
25-06-2018 $2,717.07 $2,715.36 $2,722.21 $2,698.67 0
22-06-2018 $2,754.88 $2,760.97 $2,764.04 $2,752.68 0
21-06-2018 $2,749.76 $2,750.48 $2,758.56 $2,744.39 0
20-06-2018 $2,767.32 $2,773.81 $2,774.40 $2,766.56 0
19-06-2018 $2,762.59 $2,755.25 $2,765.05 $2,751.45 0
18-06-2018 $2,773.75 $2,769.79 $2,774.99 $2,769.71 0
15-06-2018 $2,779.66 $2,773.48 $2,782.81 $2,770.13 0
14-06-2018 $2,782.49 $2,780.46 $2,786.42 $2,778.74 0
13-06-2018 $2,775.63 $2,787.03 $2,789.06 $2,774.65 0
12-06-2018 $2,786.85 $2,787.14 $2,787.90 $2,778.78 0
11-06-2018 $2,782.00 $2,789.20 $2,790.21 $2,781.31 0
08-06-2018 $2,779.03 $2,775.39 $2,779.39 $2,771.78 0
07-06-2018 $2,770.37 $2,769.56 $2,772.24 $2,760.16 0
06-06-2018 $2,772.35 $2,760.54 $2,772.39 $2,758.62 0
05-06-2018 $2,748.80 $2,744.82 $2,751.30 $2,744.45 0
Graphs are not available, please refer to the detailed table
Back to top