Print

S&P 500 Index

Find a quote

S&P 500 Index

2,907.95 Up 0.00 (0.00 %)

Delayed : 2018/09/19 16:55:18

  • Previous close $2,907.95
  • Opening $2,906.60
  • Price Ask $2,877.81
  • Price Bid $2,877.81
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,912.36
  • Today Low $2,903.82
  • 52 Weeks High $2,916.50
  • 52 Weeks Low $2,488.03
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,907.94 Down $ -0.19 $2,908.02 $2,907.94 0
03:59 PM $2,908.13 Down $ -0.93 $2,909.06 $2,907.98 0
03:58 PM $2,909.06 Up $0.65 $2,909.08 $2,908.29 0
03:57 PM $2,908.41 Down $ -0.02 $2,908.42 $2,908.14 0
03:56 PM $2,908.43 Down $ -0.46 $2,908.97 $2,908.11 0
03:55 PM $2,908.89 Down $ -0.62 $2,909.54 $2,908.82 0
03:54 PM $2,909.51 Down $ -0.31 $2,909.85 $2,909.47 0
03:53 PM $2,909.82 Down $ -0.27 $2,910.08 $2,909.82 0
03:52 PM $2,910.09 Up $0.17 $2,910.17 $2,909.85 0
03:51 PM $2,909.92 Down $ -0.02 $2,909.96 $2,909.66 0
03:50 PM $2,909.94 Up $0.35 $2,910.05 $2,909.57 0
03:49 PM $2,909.59 Up $0.41 $2,909.59 $2,909.09 0
03:48 PM $2,909.18 Up $0.15 $2,909.18 $2,909.01 0
03:47 PM $2,909.03 Down $ -0.26 $2,909.27 $2,908.89 0
03:46 PM $2,909.29 Down $ -0.15 $2,909.48 $2,909.28 0
03:45 PM $2,909.44 Down $ -0.40 $2,909.99 $2,909.44 0
03:44 PM $2,909.84 Up $0.23 $2,909.99 $2,909.55 0
03:43 PM $2,909.61 Up $0.45 $2,909.66 $2,909.04 0
03:42 PM $2,909.16 Down $ -0.23 $2,909.44 $2,909.16 0
03:41 PM $2,909.39 Up $0.50 $2,909.51 $2,908.86 0
03:40 PM $2,908.89 Up $0.01 $2,909.01 $2,908.72 0
03:39 PM $2,908.88 Up $0.20 $2,908.91 $2,908.69 0
03:38 PM $2,908.68 Down $ -0.15 $2,908.93 $2,908.66 0
03:37 PM $2,908.83 Down $ -0.34 $2,909.16 $2,908.83 0
03:36 PM $2,909.17 Up $0.37 $2,909.19 $2,908.74 0
03:35 PM $2,908.80 Up $0.33 $2,908.89 $2,908.40 0
03:34 PM $2,908.47 Down $ -0.35 $2,908.82 $2,908.41 0
03:33 PM $2,908.82 Up $0.08 $2,909.14 $2,908.74 0
03:32 PM $2,908.74 Up $0.28 $2,908.79 $2,908.47 0
03:31 PM $2,908.46 Up $0.00 $2,908.74 $2,908.40 0
03:30 PM $2,908.46 Up $0.29 $2,908.46 $2,908.15 0
03:29 PM $2,908.17 Down $ -0.26 $2,908.54 $2,908.17 0
03:28 PM $2,908.43 Down $ -0.34 $2,908.77 $2,908.28 0
03:27 PM $2,908.77 Up $0.12 $2,908.82 $2,908.48 0
03:26 PM $2,908.65 Down $ -0.08 $2,908.93 $2,908.64 0
03:25 PM $2,908.73 Up $0.72 $2,908.74 $2,907.87 0
03:24 PM $2,908.01 Up $0.20 $2,908.18 $2,907.78 0
03:23 PM $2,907.81 Up $0.29 $2,907.98 $2,907.45 0
03:22 PM $2,907.52 Up $0.69 $2,907.57 $2,906.84 0
03:21 PM $2,906.83 Up $0.18 $2,906.83 $2,906.54 0
03:20 PM $2,906.65 Up $0.14 $2,906.84 $2,906.57 0
03:19 PM $2,906.51 Up $0.20 $2,906.57 $2,906.31 0
03:18 PM $2,906.31 Down $ -0.02 $2,906.62 $2,906.29 0
03:17 PM $2,906.33 Down $ -0.12 $2,906.58 $2,906.17 0
03:16 PM $2,906.45 Down $ -0.35 $2,906.81 $2,906.44 0
03:15 PM $2,906.80 Down $ -0.43 $2,907.44 $2,906.79 0
03:14 PM $2,907.23 Up $0.27 $2,907.28 $2,906.95 0
03:13 PM $2,906.96 Down $ -0.16 $2,907.15 $2,906.91 0
03:12 PM $2,907.12 Up $0.36 $2,907.21 $2,906.69 0
03:11 PM $2,906.76 Down $ -0.27 $2,907.21 $2,906.76 0
03:10 PM $2,907.03 Down $ -0.15 $2,907.28 $2,907.00 0
03:09 PM $2,907.18 Down $ -0.21 $2,907.48 $2,907.18 0
03:08 PM $2,907.39 Up $0.17 $2,907.45 $2,907.22 0
03:07 PM $2,907.22 Up $0.30 $2,907.25 $2,906.92 0
03:06 PM $2,906.92 Down $ -0.27 $2,907.18 $2,906.91 0
03:05 PM $2,907.19 Down $ -0.32 $2,907.51 $2,907.15 0
03:04 PM $2,907.51 Down $ -0.10 $2,907.83 $2,907.47 0
03:03 PM $2,907.61 Up $0.14 $2,907.76 $2,907.46 0
03:02 PM $2,907.47 Up $0.21 $2,907.62 $2,907.25 0
03:01 PM $2,907.26 Up $0.22 $2,907.26 $2,906.98 0
03:00 PM $2,907.04 Up $0.40 $2,907.06 $2,906.65 0
02:59 PM $2,906.64 Down $ -0.32 $2,906.95 $2,906.59 0
02:58 PM $2,906.96 Down $ -0.24 $2,907.22 $2,906.90 0
02:57 PM $2,907.20 Down $ -0.22 $2,907.44 $2,907.15 0
02:56 PM $2,907.42 Down $ -0.39 $2,907.79 $2,907.34 0
02:55 PM $2,907.81 Up $0.18 $2,907.90 $2,907.61 0
02:54 PM $2,907.63 Up $0.00 $2,907.66 $2,907.49 0
02:53 PM $2,907.63 Up $0.27 $2,907.67 $2,907.36 0
02:52 PM $2,907.36 Up $0.04 $2,907.44 $2,907.26 0
02:51 PM $2,907.32 Down $ -0.28 $2,907.60 $2,907.32 0
02:50 PM $2,907.60 Down $ -0.01 $2,907.77 $2,907.59 0
02:49 PM $2,907.61 Up $0.05 $2,907.65 $2,907.52 0
02:48 PM $2,907.56 Up $0.12 $2,907.79 $2,907.43 0
02:47 PM $2,907.44 Up $0.05 $2,907.56 $2,907.31 0
02:46 PM $2,907.39 Down $ -0.02 $2,907.67 $2,907.39 0
02:45 PM $2,907.41 Up $0.28 $2,907.45 $2,907.11 0
02:44 PM $2,907.13 Down $ -0.15 $2,907.38 $2,907.08 0
02:43 PM $2,907.28 Down $ -0.07 $2,907.55 $2,907.25 0
02:42 PM $2,907.35 Down $ -0.17 $2,907.54 $2,907.33 0
02:41 PM $2,907.52 Down $ -0.30 $2,907.87 $2,907.52 0
02:40 PM $2,907.82 Up $0.16 $2,907.87 $2,907.67 0
02:39 PM $2,907.66 Down $ -0.48 $2,908.17 $2,907.66 0
02:38 PM $2,908.14 Up $0.55 $2,908.14 $2,907.58 0
02:37 PM $2,907.59 Down $ -0.11 $2,907.73 $2,907.51 0
02:36 PM $2,907.70 Up $0.02 $2,907.88 $2,907.67 0
02:35 PM $2,907.68 Up $0.28 $2,907.68 $2,907.40 0
02:34 PM $2,907.40 Down $ -0.56 $2,907.95 $2,907.39 0
02:33 PM $2,907.96 Down $ -0.20 $2,908.16 $2,907.96 0
02:32 PM $2,908.16 Down $ -0.03 $2,908.35 $2,908.16 0
02:31 PM $2,908.19 Up $0.05 $2,908.19 $2,907.91 0
02:30 PM $2,908.14 Down $ -0.06 $2,908.24 $2,908.09 0
02:29 PM $2,908.20 Down $ -0.19 $2,908.38 $2,908.11 0
02:28 PM $2,908.39 Down $ -0.10 $2,908.56 $2,908.39 0
02:27 PM $2,908.49 Down $ -0.21 $2,908.82 $2,908.46 0
02:26 PM $2,908.70 Down $ -0.07 $2,908.78 $2,908.43 0
02:25 PM $2,908.77 Up $0.02 $2,908.82 $2,908.73 0
02:24 PM $2,908.75 Up $0.12 $2,908.88 $2,908.59 0
02:23 PM $2,908.63 Up $0.41 $2,908.68 $2,908.17 0
02:22 PM $2,908.22 Down $ -0.52 $2,908.83 $2,908.22 0
02:21 PM $2,908.74 Down $ -0.06 $2,908.83 $2,908.71 0
02:20 PM $2,908.80 Down $ -0.08 $2,908.98 $2,908.78 0
02:19 PM $2,908.88 Down $ -0.29 $2,909.18 $2,908.76 0
02:18 PM $2,909.17 Down $ -0.02 $2,909.29 $2,909.14 0
02:17 PM $2,909.19 Down $ -0.03 $2,909.29 $2,909.03 0
02:16 PM $2,909.22 Up $0.46 $2,909.22 $2,908.76 0
02:15 PM $2,908.76 Up $0.21 $2,908.76 $2,908.50 0
02:14 PM $2,908.55 Up $0.00 $2,908.72 $2,908.33 0
02:13 PM $2,908.55 Up $0.69 $2,908.77 $2,907.86 0
02:12 PM $2,907.86 Up $0.24 $2,907.88 $2,907.59 0
02:11 PM $2,907.62 Down $ -0.26 $2,907.88 $2,907.61 0
02:10 PM $2,907.88 Up $0.27 $2,907.97 $2,907.61 0
02:09 PM $2,907.61 Down $ -0.01 $2,907.86 $2,907.54 0
02:08 PM $2,907.62 Up $0.13 $2,907.63 $2,907.38 0
02:07 PM $2,907.49 Up $0.13 $2,907.56 $2,907.36 0
02:06 PM $2,907.36 Down $ -0.02 $2,907.40 $2,907.13 0
02:05 PM $2,907.38 Down $ -0.34 $2,907.85 $2,907.30 0
02:04 PM $2,907.72 Down $ -0.05 $2,907.96 $2,907.72 0
02:03 PM $2,907.77 Down $ -0.11 $2,907.90 $2,907.69 0
02:02 PM $2,907.88 Down $ -0.44 $2,908.33 $2,907.79 0
02:01 PM $2,908.32 Up $0.11 $2,908.39 $2,908.16 0
02:00 PM $2,908.21 Up $0.00 $2,908.21 $2,907.86 0
01:59 PM $2,908.21 Up $0.07 $2,908.44 $2,908.19 0
01:58 PM $2,908.14 Down $ -0.14 $2,908.30 $2,907.98 0
01:57 PM $2,908.28 Up $0.06 $2,908.50 $2,908.22 0
01:56 PM $2,908.22 Down $ -0.24 $2,908.48 $2,908.14 0
01:55 PM $2,908.46 Up $0.01 $2,908.56 $2,908.40 0
01:54 PM $2,908.45 Down $ -0.06 $2,908.60 $2,908.41 0
01:53 PM $2,908.51 Up $0.23 $2,908.61 $2,908.27 0
01:52 PM $2,908.28 Down $ -0.29 $2,908.54 $2,908.24 0
01:51 PM $2,908.57 Up $0.63 $2,908.58 $2,908.03 0
01:50 PM $2,907.94 Up $0.41 $2,907.94 $2,907.54 0
01:49 PM $2,907.53 Down $ -0.11 $2,907.53 $2,907.27 0
01:48 PM $2,907.64 Up $0.14 $2,907.72 $2,907.46 0
01:47 PM $2,907.50 Down $ -0.27 $2,907.84 $2,907.50 0
01:46 PM $2,907.77 Down $ -0.03 $2,907.87 $2,907.54 0
01:45 PM $2,907.80 Down $ -0.09 $2,908.17 $2,907.80 0
01:44 PM $2,907.89 Up $0.36 $2,907.89 $2,907.52 0
01:43 PM $2,907.53 Down $ -0.18 $2,907.74 $2,907.53 0
01:42 PM $2,907.71 Down $ -0.27 $2,908.00 $2,907.60 0
01:41 PM $2,907.98 Down $ -0.56 $2,908.53 $2,907.97 0
01:40 PM $2,908.54 Up $0.36 $2,908.71 $2,908.06 0
01:39 PM $2,908.18 Up $0.48 $2,908.24 $2,907.70 0
01:38 PM $2,907.70 Down $ -0.01 $2,907.94 $2,907.49 0
01:37 PM $2,907.71 Up $0.66 $2,907.84 $2,907.04 0
01:36 PM $2,907.05 Up $0.31 $2,907.11 $2,906.75 0
01:35 PM $2,906.74 Down $ -0.03 $2,906.77 $2,906.51 0
01:34 PM $2,906.77 Up $0.08 $2,906.81 $2,906.57 0
01:33 PM $2,906.69 Down $ -0.78 $2,907.45 $2,906.69 0
01:32 PM $2,907.47 Up $0.03 $2,907.70 $2,907.26 0
01:31 PM $2,907.44 Up $0.58 $2,907.44 $2,906.94 0
01:30 PM $2,906.86 Up $0.07 $2,906.86 $2,906.66 0
01:29 PM $2,906.79 Down $ -0.11 $2,907.06 $2,906.78 0
01:28 PM $2,906.90 Up $0.14 $2,906.98 $2,906.66 0
01:27 PM $2,906.76 Down $ -0.22 $2,907.03 $2,906.76 0
01:26 PM $2,906.98 Up $0.12 $2,907.01 $2,906.55 0
01:25 PM $2,906.86 Down $ -0.38 $2,907.26 $2,906.73 0
01:24 PM $2,907.24 Up $0.18 $2,907.36 $2,906.87 0
01:23 PM $2,907.06 Down $ -0.17 $2,907.22 $2,907.01 0
01:22 PM $2,907.23 Down $ -0.65 $2,907.92 $2,907.22 0
01:21 PM $2,907.88 Up $0.60 $2,907.89 $2,907.29 0
01:20 PM $2,907.28 Up $0.04 $2,907.30 $2,906.83 0
01:19 PM $2,907.24 Down $ -0.60 $2,907.84 $2,907.19 0
01:18 PM $2,907.84 Down $ -0.21 $2,908.25 $2,907.78 0
01:17 PM $2,908.05 Down $ -0.24 $2,908.20 $2,907.90 0
01:16 PM $2,908.29 Up $0.47 $2,908.35 $2,907.82 0
01:15 PM $2,907.82 Up $0.58 $2,907.83 $2,907.23 0
01:14 PM $2,907.24 Down $ -0.67 $2,907.95 $2,907.21 0
01:13 PM $2,907.91 Down $ -0.16 $2,908.11 $2,907.78 0
01:12 PM $2,908.07 Down $ -0.06 $2,908.18 $2,908.05 0
01:11 PM $2,908.13 Down $ -0.21 $2,908.35 $2,908.02 0
01:10 PM $2,908.34 Up $0.53 $2,908.38 $2,907.73 0
01:09 PM $2,907.81 Up $0.14 $2,908.04 $2,907.49 0
01:08 PM $2,907.67 Down $ -0.30 $2,908.09 $2,907.49 0
01:07 PM $2,907.97 Down $ -0.14 $2,908.14 $2,907.74 0
01:06 PM $2,908.11 Down $ -0.07 $2,908.19 $2,908.01 0
01:05 PM $2,908.18 Down $ -0.67 $2,908.91 $2,908.18 0
01:04 PM $2,908.85 Down $ -0.38 $2,909.26 $2,908.76 0
01:03 PM $2,909.23 Up $0.33 $2,909.56 $2,908.81 0
01:02 PM $2,908.90 Down $ -0.40 $2,909.30 $2,908.86 0
01:01 PM $2,909.30 Down $ -0.07 $2,909.60 $2,909.28 0
01:00 PM $2,909.37 Down $ -0.23 $2,909.56 $2,909.19 0
12:59 PM $2,909.60 Up $0.37 $2,909.61 $2,908.91 0
12:58 PM $2,909.23 Up $0.19 $2,909.36 $2,908.92 0
12:57 PM $2,909.04 Up $0.13 $2,909.04 $2,908.70 0
12:56 PM $2,908.91 Up $0.23 $2,909.05 $2,908.68 0
12:55 PM $2,908.68 Up $0.24 $2,908.71 $2,908.53 0
12:54 PM $2,908.44 Up $0.75 $2,908.44 $2,907.56 0
12:53 PM $2,907.69 Up $0.13 $2,907.69 $2,907.51 0
12:52 PM $2,907.56 Down $ -0.22 $2,907.83 $2,907.46 0
12:51 PM $2,907.78 Up $0.24 $2,907.88 $2,907.48 0
12:50 PM $2,907.54 Up $0.21 $2,907.61 $2,907.30 0
12:49 PM $2,907.33 Up $0.30 $2,907.42 $2,907.07 0
12:48 PM $2,907.03 Down $ -0.11 $2,907.31 $2,906.83 0
12:47 PM $2,907.14 Up $0.21 $2,907.14 $2,906.86 0
12:46 PM $2,906.93 Down $ -0.06 $2,907.20 $2,906.90 0
12:45 PM $2,906.99 Down $ -0.27 $2,907.29 $2,906.98 0
12:44 PM $2,907.26 Up $0.33 $2,907.33 $2,906.92 0
12:43 PM $2,906.93 Up $0.67 $2,906.94 $2,906.26 0
12:42 PM $2,906.26 Down $ -0.10 $2,906.61 $2,906.20 0
12:41 PM $2,906.36 Down $ -0.50 $2,906.91 $2,906.32 0
12:40 PM $2,906.86 Up $0.37 $2,906.86 $2,906.13 0
12:39 PM $2,906.49 Down $ -0.23 $2,906.72 $2,906.35 0
12:38 PM $2,906.72 Down $ -0.21 $2,907.05 $2,906.56 0
12:37 PM $2,906.93 Down $ -1.44 $2,908.41 $2,906.92 0
12:36 PM $2,908.37 Down $ -0.32 $2,909.05 $2,908.37 0
12:35 PM $2,908.69 Down $ -0.07 $2,908.85 $2,908.56 0
12:34 PM $2,908.76 Up $0.17 $2,908.98 $2,908.60 0
12:33 PM $2,908.59 Down $ -0.37 $2,909.04 $2,908.38 0
12:32 PM $2,908.96 Down $ -0.32 $2,909.34 $2,908.95 0
12:31 PM $2,909.28 Up $0.26 $2,909.39 $2,909.01 0
12:30 PM $2,909.02 Down $ -0.03 $2,909.08 $2,908.77 0
12:29 PM $2,909.05 Down $ -0.07 $2,909.14 $2,909.01 0
12:28 PM $2,909.12 Down $ -0.18 $2,909.32 $2,908.94 0
12:27 PM $2,909.30 Up $0.24 $2,909.44 $2,909.03 0
12:26 PM $2,909.06 Down $ -0.19 $2,909.24 $2,908.98 0
12:25 PM $2,909.25 Up $0.27 $2,909.49 $2,909.01 0
12:24 PM $2,908.98 Up $0.52 $2,909.01 $2,908.45 0
12:23 PM $2,908.46 Down $ -0.29 $2,908.78 $2,908.38 0
12:22 PM $2,908.75 Up $0.10 $2,908.83 $2,908.65 0
12:21 PM $2,908.65 Down $ -0.90 $2,909.55 $2,908.65 0
12:20 PM $2,909.55 Up $0.50 $2,909.55 $2,908.95 0
12:19 PM $2,909.05 Up $0.58 $2,909.09 $2,908.39 0
12:18 PM $2,908.47 Down $ -0.21 $2,909.06 $2,908.42 0
12:17 PM $2,908.68 Up $0.04 $2,908.73 $2,908.26 0
12:16 PM $2,908.64 Down $ -0.75 $2,909.35 $2,908.61 0
12:15 PM $2,909.39 Up $0.38 $2,909.39 $2,909.01 0
12:14 PM $2,909.01 Up $0.36 $2,909.01 $2,908.60 0
12:13 PM $2,908.65 Up $0.06 $2,908.65 $2,908.33 0
12:12 PM $2,908.59 Down $ -0.63 $2,909.18 $2,908.49 0
12:11 PM $2,909.22 Down $ -0.29 $2,909.57 $2,909.22 0
12:10 PM $2,909.51 Down $ -0.27 $2,909.77 $2,909.49 0
12:09 PM $2,909.78 Up $0.13 $2,909.78 $2,909.63 0
12:08 PM $2,909.65 Up $0.25 $2,909.71 $2,909.33 0
12:07 PM $2,909.40 Down $ -0.40 $2,909.97 $2,909.25 0
12:06 PM $2,909.80 Down $ -0.61 $2,910.30 $2,909.69 0
12:05 PM $2,910.41 Down $ -0.26 $2,910.65 $2,910.23 0
12:04 PM $2,910.67 Down $ -0.23 $2,910.93 $2,910.67 0
12:03 PM $2,910.90 Down $ -0.24 $2,911.26 $2,910.80 0
12:02 PM $2,911.14 Up $0.19 $2,911.21 $2,910.89 0
12:01 PM $2,910.95 Up $0.42 $2,910.99 $2,910.52 0
12:00 PM $2,910.53 Up $0.14 $2,910.62 $2,910.35 0
11:59 AM $2,910.39 Up $0.22 $2,910.49 $2,910.13 0
11:58 AM $2,910.17 Down $ -0.35 $2,910.72 $2,910.17 0
11:57 AM $2,910.52 Up $0.13 $2,910.62 $2,910.40 0
11:56 AM $2,910.39 Up $0.33 $2,910.39 $2,910.08 0
11:55 AM $2,910.06 Up $0.80 $2,910.12 $2,909.26 0
11:54 AM $2,909.26 Down $ -0.82 $2,910.06 $2,909.26 0
11:53 AM $2,910.08 Up $1.17 $2,910.39 $2,908.88 0
11:52 AM $2,908.91 Down $ -0.01 $2,909.22 $2,908.79 0
11:51 AM $2,908.92 Up $0.13 $2,908.98 $2,908.74 0
11:50 AM $2,908.79 Up $0.24 $2,909.09 $2,908.44 0
11:49 AM $2,908.55 Up $0.27 $2,908.55 $2,908.15 0
11:48 AM $2,908.28 Up $0.08 $2,908.47 $2,908.22 0
11:47 AM $2,908.20 Up $0.09 $2,908.21 $2,907.93 0
11:46 AM $2,908.11 Down $ -0.38 $2,908.59 $2,908.08 0
11:45 AM $2,908.49 Down $ -0.84 $2,909.34 $2,908.49 0
11:44 AM $2,909.33 Up $0.71 $2,909.34 $2,908.63 0
11:43 AM $2,908.62 Up $0.18 $2,908.82 $2,908.36 0
11:42 AM $2,908.44 Down $ -0.24 $2,908.67 $2,908.26 0
11:41 AM $2,908.68 Down $ -0.47 $2,909.10 $2,908.62 0
11:40 AM $2,909.15 Down $ -0.61 $2,909.93 $2,909.15 0
11:39 AM $2,909.76 Up $0.38 $2,909.76 $2,909.20 0
11:38 AM $2,909.38 Down $ -0.04 $2,909.62 $2,909.31 0
11:37 AM $2,909.42 Up $0.25 $2,909.43 $2,909.05 0
11:36 AM $2,909.17 Down $ -0.45 $2,909.70 $2,908.98 0
11:35 AM $2,909.62 Up $0.10 $2,909.99 $2,909.43 0
11:34 AM $2,909.52 Up $0.19 $2,909.81 $2,909.05 0
11:33 AM $2,909.33 Up $0.62 $2,909.34 $2,908.69 0
11:32 AM $2,908.71 Down $ -0.17 $2,909.22 $2,908.60 0
11:31 AM $2,908.88 Up $0.87 $2,908.88 $2,908.02 0
11:30 AM $2,908.01 Down $ -0.99 $2,908.95 $2,907.93 0
11:29 AM $2,909.00 Up $0.53 $2,909.00 $2,908.47 0
11:28 AM $2,908.47 Down $ -0.50 $2,909.06 $2,908.40 0
11:27 AM $2,908.97 Up $0.20 $2,909.16 $2,908.74 0
11:26 AM $2,908.77 Down $ -0.17 $2,908.97 $2,908.64 0
11:25 AM $2,908.94 Down $ -0.40 $2,909.47 $2,908.89 0
11:24 AM $2,909.34 Down $ -0.58 $2,909.91 $2,909.02 0
11:23 AM $2,909.92 Down $ -0.47 $2,910.35 $2,909.68 0
11:22 AM $2,910.39 Down $ -0.70 $2,911.09 $2,910.39 0
11:21 AM $2,911.09 Up $0.40 $2,911.10 $2,910.53 0
11:20 AM $2,910.69 Up $0.33 $2,910.76 $2,910.39 0
11:19 AM $2,910.36 Down $ -0.67 $2,911.04 $2,910.18 0
11:18 AM $2,911.03 Down $ -0.39 $2,911.68 $2,910.98 0
11:17 AM $2,911.42 Down $ -0.42 $2,911.87 $2,911.33 0
11:16 AM $2,911.84 Down $ -0.10 $2,912.36 $2,911.84 0
11:15 AM $2,911.94 Up $0.98 $2,912.00 $2,910.95 0
11:14 AM $2,910.96 Down $ -0.09 $2,911.32 $2,910.96 0
11:13 AM $2,911.05 Up $0.06 $2,911.19 $2,910.81 0
11:12 AM $2,910.99 Up $0.00 $2,911.36 $2,910.89 0
11:11 AM $2,910.99 Down $ -0.31 $2,911.47 $2,910.99 0
11:10 AM $2,911.30 Down $ -0.06 $2,911.85 $2,911.30 0
11:09 AM $2,911.36 Up $1.38 $2,911.38 $2,909.92 0
11:08 AM $2,909.98 Up $0.75 $2,910.24 $2,908.92 0
11:07 AM $2,909.23 Up $0.86 $2,909.26 $2,908.20 0
11:06 AM $2,908.37 Up $0.47 $2,908.37 $2,907.80 0
11:05 AM $2,907.90 Up $0.60 $2,908.02 $2,907.33 0
11:04 AM $2,907.30 Up $0.52 $2,907.30 $2,906.76 0
11:03 AM $2,906.78 Up $0.40 $2,906.92 $2,906.52 0
11:02 AM $2,906.38 Up $0.28 $2,906.38 $2,905.93 0
11:01 AM $2,906.10 Up $0.36 $2,906.35 $2,905.66 0
11:00 AM $2,905.74 Down $ -0.62 $2,906.64 $2,905.66 0
10:59 AM $2,906.36 Up $0.29 $2,906.55 $2,905.98 0
10:58 AM $2,906.07 Down $ -0.12 $2,906.17 $2,905.76 0
10:57 AM $2,906.19 Down $ -0.38 $2,906.71 $2,906.16 0
10:56 AM $2,906.57 Up $0.01 $2,907.05 $2,906.57 0
10:55 AM $2,906.56 Down $ -0.44 $2,907.09 $2,906.43 0
10:54 AM $2,907.00 Up $0.10 $2,907.31 $2,906.79 0
10:53 AM $2,906.90 Up $0.18 $2,907.24 $2,906.59 0
10:52 AM $2,906.72 Up $0.23 $2,906.74 $2,906.34 0
10:51 AM $2,906.49 Down $ -1.13 $2,907.64 $2,906.44 0
10:50 AM $2,907.62 Down $ -0.39 $2,908.03 $2,907.62 0
10:49 AM $2,908.01 Down $ -0.22 $2,908.32 $2,908.01 0
10:48 AM $2,908.23 Down $ -0.27 $2,908.55 $2,908.04 0
10:47 AM $2,908.50 Up $0.41 $2,908.55 $2,907.99 0
10:46 AM $2,908.09 Up $0.42 $2,908.31 $2,907.73 0
10:45 AM $2,907.67 Down $ -0.26 $2,907.96 $2,907.50 0
10:44 AM $2,907.93 Down $ -0.04 $2,908.06 $2,907.52 0
10:43 AM $2,907.97 Up $0.61 $2,908.05 $2,907.24 0
10:42 AM $2,907.36 Up $0.33 $2,907.51 $2,907.01 0
10:41 AM $2,907.03 Up $1.05 $2,907.08 $2,905.95 0
10:40 AM $2,905.98 Down $ -0.80 $2,906.87 $2,905.97 0
10:39 AM $2,906.78 Down $ -0.07 $2,906.91 $2,906.37 0
10:38 AM $2,906.85 Up $0.63 $2,906.85 $2,906.09 0
10:37 AM $2,906.22 Up $0.12 $2,906.22 $2,905.77 0
10:36 AM $2,906.10 Down $ -1.00 $2,907.06 $2,906.10 0
10:35 AM $2,907.10 Up $0.53 $2,907.19 $2,906.49 0
10:34 AM $2,906.57 Up $0.62 $2,906.62 $2,905.70 0
10:33 AM $2,905.95 Down $ -1.46 $2,907.37 $2,905.90 0
10:32 AM $2,907.41 Up $0.99 $2,907.72 $2,906.44 0
10:31 AM $2,906.42 Down $ -0.17 $2,906.73 $2,906.00 0
10:30 AM $2,906.59 Up $0.67 $2,906.69 $2,905.72 0
10:29 AM $2,905.92 Down $ -0.38 $2,906.39 $2,905.26 0
10:28 AM $2,906.30 Down $ -0.26 $2,906.68 $2,906.18 0
10:27 AM $2,906.56 Down $ -0.15 $2,907.43 $2,906.16 0
10:26 AM $2,906.71 Down $ -0.97 $2,907.63 $2,906.68 0
10:25 AM $2,907.68 Up $1.41 $2,908.11 $2,906.52 0
10:24 AM $2,906.27 Down $ -0.26 $2,906.61 $2,904.43 0
10:23 AM $2,906.53 Up $1.07 $2,906.53 $2,905.48 0
10:22 AM $2,905.46 Up $1.14 $2,905.48 $2,904.24 0
10:21 AM $2,904.32 Down $ -0.30 $2,904.66 $2,904.02 0
10:20 AM $2,904.62 Up $0.27 $2,904.86 $2,903.86 0
10:19 AM $2,904.35 Down $ -0.13 $2,904.50 $2,904.21 0
10:18 AM $2,904.48 Up $0.02 $2,904.53 $2,903.82 0
10:17 AM $2,904.46 Down $ -0.47 $2,904.92 $2,904.42 0
10:16 AM $2,904.93 Up $0.83 $2,905.14 $2,904.01 0
10:15 AM $2,904.10 Down $ -0.89 $2,904.95 $2,904.10 0
10:14 AM $2,904.99 Down $ -0.35 $2,905.61 $2,904.93 0
10:13 AM $2,905.34 Up $0.05 $2,905.51 $2,904.94 0
10:12 AM $2,905.29 Down $ -0.79 $2,906.29 $2,905.25 0
10:11 AM $2,906.08 Down $ -1.04 $2,907.03 $2,905.84 0
10:10 AM $2,907.12 Down $ -0.98 $2,908.21 $2,907.02 0
10:09 AM $2,908.10 Down $ -0.79 $2,908.85 $2,908.09 0
10:08 AM $2,908.89 Up $0.46 $2,909.12 $2,908.38 0
10:07 AM $2,908.43 Down $ -1.10 $2,909.62 $2,908.43 0
10:06 AM $2,909.53 Down $ -0.19 $2,909.70 $2,909.17 0
10:05 AM $2,909.72 Down $ -0.45 $2,910.18 $2,909.62 0
10:04 AM $2,910.17 Up $0.62 $2,910.40 $2,909.53 0
10:03 AM $2,909.55 Up $0.41 $2,909.82 $2,909.00 0
10:02 AM $2,909.14 Up $0.13 $2,909.23 $2,908.96 0
10:01 AM $2,909.01 Up $0.66 $2,909.01 $2,908.35 0
10:00 AM $2,908.35 Up $0.60 $2,908.46 $2,907.53 0
09:59 AM $2,907.75 Down $ -0.03 $2,907.81 $2,907.33 0
09:58 AM $2,907.78 Down $ -0.20 $2,908.32 $2,907.75 0
09:57 AM $2,907.98 Up $0.74 $2,908.01 $2,907.18 0
09:56 AM $2,907.24 Down $ -0.25 $2,907.48 $2,906.90 0
09:55 AM $2,907.49 Down $ -0.57 $2,908.09 $2,907.17 0
09:54 AM $2,908.06 Up $1.06 $2,908.54 $2,906.96 0
09:53 AM $2,907.00 Down $ -0.16 $2,907.23 $2,906.91 0
09:52 AM $2,907.16 Down $ -0.38 $2,907.81 $2,907.09 0
09:51 AM $2,907.54 Up $0.36 $2,907.80 $2,906.96 0
09:50 AM $2,907.18 Up $0.36 $2,907.18 $2,906.51 0
09:49 AM $2,906.82 Down $ -0.24 $2,907.16 $2,906.32 0
09:48 AM $2,907.06 Down $ -0.66 $2,907.74 $2,906.73 0
09:47 AM $2,907.72 Down $ -0.23 $2,908.06 $2,907.34 0
09:46 AM $2,907.95 Up $1.05 $2,907.95 $2,906.74 0
09:45 AM $2,906.90 Down $ -0.64 $2,907.61 $2,906.64 0
09:44 AM $2,907.54 Down $ -0.34 $2,907.94 $2,907.26 0
09:43 AM $2,907.88 Up $0.96 $2,908.09 $2,906.61 0
09:42 AM $2,906.92 Down $ -0.71 $2,907.66 $2,906.67 0
09:41 AM $2,907.63 Up $0.15 $2,908.34 $2,907.49 0
09:40 AM $2,907.48 Down $ -0.10 $2,907.92 $2,906.53 0
09:39 AM $2,907.58 Down $ -0.51 $2,908.01 $2,907.32 0
09:38 AM $2,908.09 Down $ -1.54 $2,909.66 $2,907.67 0
09:37 AM $2,909.63 Up $0.12 $2,909.63 $2,909.23 0
09:36 AM $2,909.51 Down $ -0.98 $2,910.49 $2,909.33 0
09:35 AM $2,910.49 Up $0.95 $2,910.69 $2,909.24 0
09:34 AM $2,909.54 Down $ -0.83 $2,910.66 $2,909.53 0
09:33 AM $2,910.37 Up $0.21 $2,910.68 $2,909.91 0
09:32 AM $2,910.16 Up $2.55 $2,910.16 $2,907.71 0
09:31 AM $2,907.61 Up $1.11 $2,907.61 $2,906.42 0
09:30 AM $2,906.50 Up $2.19 $2,906.90 $2,905.88 0
Previous close $2,904.31

One month history

Date Closing Opening High Low Volume
19-09-2018 $2,907.95 $2,909.56 $2,910.17 $2,906.17 0
18-09-2018 $2,904.31 $2,905.69 $2,911.17 $2,904.15 0
17-09-2018 $2,888.80 $2,897.25 $2,897.91 $2,886.16 0
14-09-2018 $2,904.98 $2,898.97 $2,906.32 $2,895.77 0
13-09-2018 $2,904.18 $2,903.52 $2,905.02 $2,900.07 0
12-09-2018 $2,888.92 $2,887.08 $2,892.06 $2,882.63 0
11-09-2018 $2,887.89 $2,891.64 $2,892.22 $2,886.89 0
10-09-2018 $2,877.13 $2,876.88 $2,882.20 $2,876.10 0
07-09-2018 $2,871.68 $2,872.87 $2,876.47 $2,868.04 0
06-09-2018 $2,878.05 $2,870.00 $2,883.61 $2,867.29 0
05-09-2018 $2,888.60 $2,885.87 $2,892.62 $2,884.36 0
04-09-2018 $2,896.72 $2,890.89 $2,898.22 $2,890.62 0
31-08-2018 $2,901.52 $2,895.90 $2,903.33 $2,892.02 0
30-08-2018 $2,901.13 $2,910.16 $2,912.26 $2,895.22 0
29-08-2018 $2,914.04 $2,914.20 $2,916.50 $2,910.54 0
28-08-2018 $2,897.52 $2,897.54 $2,899.89 $2,894.44 0
27-08-2018 $2,896.74 $2,897.65 $2,897.81 $2,894.00 0
24-08-2018 $2,874.69 $2,875.13 $2,876.16 $2,870.25 0
23-08-2018 $2,856.98 $2,858.13 $2,861.02 $2,854.60 0
22-08-2018 $2,861.82 $2,864.16 $2,866.84 $2,859.97 0
21-08-2018 $2,862.96 $2,872.39 $2,872.90 $2,861.32 0
20-08-2018 $2,857.05 $2,857.95 $2,859.76 $2,856.43 0
17-08-2018 $2,850.13 $2,841.49 $2,855.63 $2,840.37 0
16-08-2018 $2,840.69 $2,845.69 $2,848.05 $2,837.48 0
15-08-2018 $2,818.37 $2,815.97 $2,821.83 $2,805.76 0
14-08-2018 $2,839.96 $2,838.43 $2,843.11 $2,838.23 0
13-08-2018 $2,821.93 $2,823.56 $2,832.97 $2,819.88 0
10-08-2018 $2,833.28 $2,837.70 $2,837.80 $2,825.81 0
09-08-2018 $2,853.58 $2,859.90 $2,861.14 $2,851.98 0
08-08-2018 $2,857.70 $2,857.81 $2,862.44 $2,857.18 0
Graphs are not available, please refer to the detailed table
Back to top