Print

S&P 500 Index

Find a quote

S&P 500 Index

5,137.08 Up 0.00 (0.00 %)

Delayed : 2024/03/01 16:58:26

  • Previous close $5,137.08
  • Opening $5,098.51
  • Price Ask $5,099.59
  • Price Bid $5,099.59
  • Size Bid N/A
  • Size Ask N/A
  • Today High $5,140.33
  • Today Low $5,094.16
  • 52 Weeks High $5,140.33
  • 52 Weeks Low $3,808.86
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $5,137.09 Up $0.05 $5,137.43 $5,137.08 0
03:59 PM $5,137.04 Down $ -1.35 $5,139.01 $5,136.07 0
03:58 PM $5,138.39 Up $0.98 $5,138.66 $5,136.91 0
03:57 PM $5,137.41 Down $ -0.56 $5,138.04 $5,136.67 0
03:56 PM $5,137.97 Up $0.28 $5,138.00 $5,137.08 0
03:55 PM $5,137.69 Up $0.85 $5,138.90 $5,137.26 0
03:54 PM $5,136.84 Down $ -0.50 $5,137.79 $5,136.75 0
03:53 PM $5,137.34 Up $0.74 $5,137.34 $5,136.10 0
03:52 PM $5,136.60 Up $1.33 $5,136.60 $5,135.09 0
03:51 PM $5,135.27 Down $ -0.70 $5,136.32 $5,134.30 0
03:50 PM $5,135.97 Down $ -1.32 $5,136.60 $5,135.25 0
03:49 PM $5,137.29 Down $ -0.25 $5,137.87 $5,137.07 0
03:48 PM $5,137.54 Down $ -0.31 $5,138.05 $5,136.98 0
03:47 PM $5,137.85 Up $0.40 $5,138.18 $5,137.21 0
03:46 PM $5,137.45 Up $0.47 $5,137.86 $5,136.25 0
03:45 PM $5,136.98 Up $0.73 $5,136.98 $5,135.62 0
03:44 PM $5,136.25 Up $1.09 $5,136.30 $5,135.16 0
03:43 PM $5,135.16 Up $0.32 $5,135.71 $5,134.74 0
03:42 PM $5,134.84 Down $ -0.18 $5,135.46 $5,134.53 0
03:41 PM $5,135.02 Down $ -0.39 $5,135.25 $5,134.64 0
03:40 PM $5,135.41 Down $ -0.17 $5,135.81 $5,134.79 0
03:39 PM $5,135.58 Up $0.26 $5,136.27 $5,135.30 0
03:38 PM $5,135.32 Down $ -0.97 $5,136.31 $5,135.14 0
03:37 PM $5,136.29 Down $ -0.15 $5,136.43 $5,135.72 0
03:36 PM $5,136.44 Up $0.67 $5,136.72 $5,135.46 0
03:35 PM $5,135.77 Down $ -0.38 $5,136.06 $5,135.18 0
03:34 PM $5,136.15 Up $0.37 $5,136.15 $5,135.22 0
03:33 PM $5,135.78 Up $0.49 $5,136.26 $5,135.20 0
03:32 PM $5,135.29 Down $ -0.79 $5,136.44 $5,134.86 0
03:31 PM $5,136.08 Down $ -1.38 $5,137.64 $5,135.95 0
03:30 PM $5,137.46 Up $0.55 $5,137.54 $5,136.40 0
03:29 PM $5,136.91 Down $ -0.26 $5,137.11 $5,136.63 0
03:28 PM $5,137.17 Up $0.18 $5,137.45 $5,136.27 0
03:27 PM $5,136.99 Up $0.73 $5,136.99 $5,136.20 0
03:26 PM $5,136.26 Up $0.58 $5,136.39 $5,135.64 0
03:25 PM $5,135.68 Up $1.18 $5,135.68 $5,134.47 0
03:24 PM $5,134.50 Down $ -1.11 $5,136.85 $5,134.50 0
03:23 PM $5,135.61 Up $0.63 $5,135.66 $5,134.92 0
03:22 PM $5,134.98 Down $ -0.48 $5,135.48 $5,134.47 0
03:21 PM $5,135.46 Up $0.46 $5,135.85 $5,134.77 0
03:20 PM $5,135.00 Up $0.16 $5,135.66 $5,134.67 0
03:19 PM $5,134.84 Up $1.09 $5,134.87 $5,133.35 0
03:18 PM $5,133.75 Up $1.28 $5,134.41 $5,132.34 0
03:17 PM $5,132.47 Up $0.16 $5,132.95 $5,132.27 0
03:16 PM $5,132.31 Down $ -0.89 $5,133.24 $5,132.07 0
03:15 PM $5,133.20 Down $ -0.99 $5,134.16 $5,132.74 0
03:14 PM $5,134.19 Up $0.74 $5,134.49 $5,133.31 0
03:13 PM $5,133.45 Up $0.77 $5,133.61 $5,132.06 0
03:12 PM $5,132.68 Up $0.02 $5,132.68 $5,131.60 0
03:11 PM $5,132.66 Up $0.30 $5,133.17 $5,132.34 0
03:10 PM $5,132.36 Down $ -2.13 $5,134.47 $5,132.36 0
03:09 PM $5,134.49 Up $0.34 $5,134.92 $5,133.74 0
03:08 PM $5,134.15 Up $0.89 $5,134.15 $5,132.25 0
03:07 PM $5,133.26 Down $ -2.97 $5,136.20 $5,133.26 0
03:06 PM $5,136.23 Down $ -0.36 $5,136.64 $5,135.70 0
03:05 PM $5,136.59 Up $0.93 $5,137.37 $5,135.85 0
03:04 PM $5,135.66 Down $ -0.23 $5,136.43 $5,135.55 0
03:03 PM $5,135.89 Down $ -0.81 $5,136.67 $5,134.77 0
03:02 PM $5,136.70 Down $ -0.33 $5,137.36 $5,136.44 0
03:01 PM $5,137.03 Down $ -1.12 $5,138.37 $5,136.99 0
03:00 PM $5,138.15 Down $ -1.08 $5,139.26 $5,137.27 0
02:59 PM $5,139.23 Down $ -0.38 $5,139.95 $5,139.14 0
02:58 PM $5,139.61 Up $0.02 $5,139.89 $5,139.40 0
02:57 PM $5,139.59 Up $0.59 $5,139.71 $5,139.07 0
02:56 PM $5,139.00 Up $0.17 $5,139.06 $5,138.63 0
02:55 PM $5,138.83 Up $0.77 $5,139.15 $5,138.13 0
02:54 PM $5,138.06 Down $ -0.23 $5,138.58 $5,137.90 0
02:53 PM $5,138.29 Up $0.97 $5,138.30 $5,137.34 0
02:52 PM $5,137.32 Up $0.45 $5,137.58 $5,136.82 0
02:51 PM $5,136.87 Down $ -0.95 $5,137.88 $5,136.73 0
02:50 PM $5,137.82 Up $1.04 $5,137.83 $5,136.82 0
02:49 PM $5,136.78 Up $0.45 $5,137.04 $5,136.20 0
02:48 PM $5,136.33 Down $ -0.50 $5,137.01 $5,136.31 0
02:47 PM $5,136.83 Up $0.95 $5,136.83 $5,135.88 0
02:46 PM $5,135.88 Up $0.19 $5,136.41 $5,135.41 0
02:45 PM $5,135.69 Up $0.25 $5,136.25 $5,135.48 0
02:44 PM $5,135.44 Up $0.22 $5,135.72 $5,134.89 0
02:43 PM $5,135.22 Down $ -0.37 $5,136.11 $5,135.19 0
02:42 PM $5,135.59 Up $1.02 $5,135.61 $5,134.54 0
02:41 PM $5,134.57 Down $ -1.40 $5,136.27 $5,134.57 0
02:40 PM $5,135.97 Up $0.35 $5,136.22 $5,134.40 0
02:39 PM $5,135.62 Down $ -0.67 $5,136.70 $5,135.51 0
02:38 PM $5,136.29 Down $ -0.77 $5,137.31 $5,136.18 0
02:37 PM $5,137.06 Up $1.35 $5,137.36 $5,135.57 0
02:36 PM $5,135.71 Up $0.56 $5,135.77 $5,134.59 0
02:35 PM $5,135.15 Down $ -1.37 $5,136.65 $5,135.15 0
02:34 PM $5,136.52 Up $0.28 $5,136.59 $5,135.42 0
02:33 PM $5,136.24 Down $ -1.72 $5,138.01 $5,136.24 0
02:32 PM $5,137.96 Down $ -0.09 $5,138.43 $5,137.76 0
02:31 PM $5,138.05 Down $ -1.38 $5,139.47 $5,138.01 0
02:30 PM $5,139.43 Up $0.09 $5,140.33 $5,139.40 0
02:29 PM $5,139.34 Up $0.47 $5,139.40 $5,138.67 0
02:28 PM $5,138.87 Up $0.51 $5,139.06 $5,138.36 0
02:27 PM $5,138.36 Up $1.06 $5,138.43 $5,137.05 0
02:26 PM $5,137.30 Up $0.41 $5,137.70 $5,136.97 0
02:25 PM $5,136.89 Up $0.13 $5,137.03 $5,136.48 0
02:24 PM $5,136.76 Up $0.95 $5,136.77 $5,134.10 0
02:23 PM $5,135.81 Down $ -1.12 $5,137.05 $5,135.73 0
02:22 PM $5,136.93 Down $ -1.07 $5,138.03 $5,136.90 0
02:21 PM $5,138.00 Up $0.40 $5,138.23 $5,137.53 0
02:20 PM $5,137.60 Up $0.65 $5,137.60 $5,136.57 0
02:19 PM $5,136.95 Down $ -0.67 $5,137.55 $5,136.34 0
02:18 PM $5,137.62 Down $ -1.35 $5,139.09 $5,137.62 0
02:17 PM $5,138.97 Down $ -0.41 $5,139.64 $5,138.66 0
02:16 PM $5,139.38 Up $0.61 $5,139.62 $5,138.69 0
02:15 PM $5,138.77 Up $0.86 $5,138.77 $5,137.83 0
02:14 PM $5,137.91 Up $0.58 $5,138.03 $5,137.17 0
02:13 PM $5,137.33 Down $ -0.33 $5,138.16 $5,137.16 0
02:12 PM $5,137.66 Down $ -0.90 $5,139.00 $5,137.65 0
02:11 PM $5,138.56 Up $1.38 $5,138.60 $5,137.19 0
02:10 PM $5,137.18 Up $0.50 $5,137.18 $5,136.44 0
02:09 PM $5,136.68 Down $ -0.22 $5,136.92 $5,136.49 0
02:08 PM $5,136.90 Up $1.11 $5,137.03 $5,135.85 0
02:07 PM $5,135.79 Down $ -0.03 $5,136.39 $5,135.67 0
02:06 PM $5,135.82 Down $ -1.69 $5,137.67 $5,135.61 0
02:05 PM $5,137.51 Up $0.11 $5,138.15 $5,137.50 0
02:04 PM $5,137.40 Down $ -0.14 $5,137.87 $5,137.14 0
02:03 PM $5,137.54 Up $0.08 $5,137.68 $5,137.10 0
02:02 PM $5,137.46 Up $0.16 $5,137.65 $5,136.98 0
02:01 PM $5,137.30 Up $0.32 $5,137.34 $5,136.95 0
02:00 PM $5,136.98 Up $2.47 $5,137.26 $5,134.48 0
01:59 PM $5,134.51 Up $0.80 $5,134.86 $5,133.60 0
01:58 PM $5,133.71 Down $ -0.09 $5,134.08 $5,133.47 0
01:57 PM $5,133.80 Down $ -0.22 $5,134.08 $5,133.72 0
01:56 PM $5,134.02 Up $1.20 $5,134.05 $5,132.75 0
01:55 PM $5,132.82 Up $0.90 $5,132.93 $5,131.91 0
01:54 PM $5,131.92 Up $0.08 $5,132.30 $5,131.71 0
01:53 PM $5,131.84 Up $0.29 $5,132.08 $5,131.53 0
01:52 PM $5,131.55 Down $ -0.07 $5,131.69 $5,131.28 0
01:51 PM $5,131.62 Up $0.85 $5,131.64 $5,130.75 0
01:50 PM $5,130.77 Down $ -0.57 $5,131.47 $5,130.77 0
01:49 PM $5,131.34 Down $ -0.99 $5,132.33 $5,131.03 0
01:48 PM $5,132.33 Down $ -0.34 $5,132.84 $5,132.07 0
01:47 PM $5,132.67 Down $ -0.66 $5,133.53 $5,132.24 0
01:46 PM $5,133.33 Up $0.55 $5,133.38 $5,132.64 0
01:45 PM $5,132.78 Up $0.72 $5,132.84 $5,132.01 0
01:44 PM $5,132.06 Up $0.18 $5,132.68 $5,131.86 0
01:43 PM $5,131.88 Up $0.34 $5,131.91 $5,131.52 0
01:42 PM $5,131.54 Up $0.60 $5,132.16 $5,131.03 0
01:41 PM $5,130.94 Up $0.23 $5,131.73 $5,130.36 0
01:40 PM $5,130.71 Up $0.84 $5,130.80 $5,129.98 0
01:39 PM $5,129.87 Up $0.11 $5,129.95 $5,129.61 0
01:38 PM $5,129.76 Up $0.80 $5,130.00 $5,128.98 0
01:37 PM $5,128.96 Down $ -0.51 $5,129.60 $5,128.81 0
01:36 PM $5,129.47 Up $0.63 $5,129.77 $5,128.90 0
01:35 PM $5,128.84 Down $ -0.79 $5,129.89 $5,128.73 0
01:34 PM $5,129.63 Up $0.54 $5,129.71 $5,128.78 0
01:33 PM $5,129.09 Up $0.37 $5,129.27 $5,128.78 0
01:32 PM $5,128.72 Up $0.19 $5,128.88 $5,128.35 0
01:31 PM $5,128.53 Down $ -1.44 $5,129.96 $5,128.24 0
01:30 PM $5,129.97 Up $0.22 $5,130.23 $5,129.58 0
01:29 PM $5,129.75 Down $ -0.44 $5,130.17 $5,129.73 0
01:28 PM $5,130.19 Up $1.02 $5,130.28 $5,129.19 0
01:27 PM $5,129.17 Down $ -0.07 $5,129.45 $5,128.94 0
01:26 PM $5,129.24 Up $0.87 $5,129.51 $5,128.42 0
01:25 PM $5,128.37 Down $ -0.15 $5,128.89 $5,128.31 0
01:24 PM $5,128.52 Up $0.44 $5,128.86 $5,127.95 0
01:23 PM $5,128.08 Up $0.16 $5,128.69 $5,127.92 0
01:22 PM $5,127.92 Up $0.02 $5,128.51 $5,127.89 0
01:21 PM $5,127.90 Up $0.77 $5,127.93 $5,126.88 0
01:20 PM $5,127.13 Up $0.38 $5,127.46 $5,126.35 0
01:19 PM $5,126.75 Down $ -0.35 $5,127.51 $5,126.42 0
01:18 PM $5,127.10 Up $0.17 $5,127.46 $5,126.92 0
01:17 PM $5,126.93 Down $ -1.31 $5,128.33 $5,126.68 0
01:16 PM $5,128.24 Up $0.12 $5,128.65 $5,127.88 0
01:15 PM $5,128.12 Up $0.49 $5,128.15 $5,127.66 0
01:14 PM $5,127.63 Down $ -0.88 $5,129.10 $5,127.62 0
01:13 PM $5,128.51 Down $ -0.21 $5,128.96 $5,128.22 0
01:12 PM $5,128.72 Down $ -0.47 $5,129.26 $5,128.71 0
01:11 PM $5,129.19 Up $0.38 $5,129.34 $5,128.50 0
01:10 PM $5,128.81 Up $1.12 $5,128.81 $5,127.73 0
01:09 PM $5,127.69 Down $ -1.05 $5,128.76 $5,127.55 0
01:08 PM $5,128.74 Up $0.49 $5,128.91 $5,128.28 0
01:07 PM $5,128.25 Up $1.06 $5,128.74 $5,127.07 0
01:06 PM $5,127.19 Up $0.57 $5,127.29 $5,126.64 0
01:05 PM $5,126.62 Down $ -0.05 $5,126.62 $5,126.21 0
01:04 PM $5,126.67 Up $0.51 $5,127.20 $5,126.15 0
01:03 PM $5,126.16 Down $ -0.21 $5,126.70 $5,125.84 0
01:02 PM $5,126.37 Up $0.33 $5,126.48 $5,125.75 0
01:01 PM $5,126.04 Down $ -0.52 $5,126.59 $5,125.54 0
01:00 PM $5,126.56 Down $ -0.22 $5,126.93 $5,126.41 0
12:59 PM $5,126.78 Down $ -0.39 $5,127.15 $5,126.48 0
12:58 PM $5,127.17 Down $ -0.44 $5,127.91 $5,127.10 0
12:57 PM $5,127.61 Up $0.82 $5,127.66 $5,126.82 0
12:56 PM $5,126.79 Down $ -0.68 $5,127.79 $5,126.76 0
12:55 PM $5,127.47 Down $ -0.64 $5,128.34 $5,126.95 0
12:54 PM $5,128.11 Up $0.49 $5,128.11 $5,127.23 0
12:53 PM $5,127.62 Down $ -0.10 $5,127.89 $5,127.49 0
12:52 PM $5,127.72 Up $1.20 $5,127.88 $5,126.57 0
12:51 PM $5,126.52 Down $ -1.00 $5,127.42 $5,126.41 0
12:50 PM $5,127.52 Up $0.86 $5,127.66 $5,126.61 0
12:49 PM $5,126.66 Up $1.05 $5,126.72 $5,125.53 0
12:48 PM $5,125.61 Up $1.32 $5,125.73 $5,124.28 0
12:47 PM $5,124.29 Up $0.42 $5,124.29 $5,123.58 0
12:46 PM $5,123.87 Down $ -0.97 $5,124.77 $5,123.53 0
12:45 PM $5,124.84 Down $ -0.40 $5,125.64 $5,124.84 0
12:44 PM $5,125.24 Up $0.54 $5,125.68 $5,124.67 0
12:43 PM $5,124.70 Down $ -0.54 $5,125.42 $5,124.62 0
12:42 PM $5,125.24 Up $0.78 $5,125.24 $5,124.35 0
12:41 PM $5,124.46 Down $ -0.35 $5,124.93 $5,124.01 0
12:40 PM $5,124.81 Down $ -0.22 $5,125.48 $5,124.81 0
12:39 PM $5,125.03 Up $0.14 $5,125.60 $5,124.93 0
12:38 PM $5,124.89 Down $ -0.98 $5,125.91 $5,124.61 0
12:37 PM $5,125.87 Up $1.02 $5,126.44 $5,124.97 0
12:36 PM $5,124.85 Up $0.17 $5,125.44 $5,124.81 0
12:35 PM $5,124.68 Down $ -0.34 $5,125.05 $5,124.32 0
12:34 PM $5,125.02 Down $ -0.35 $5,125.34 $5,124.92 0
12:33 PM $5,125.37 Up $1.35 $5,125.54 $5,123.94 0
12:32 PM $5,124.02 Up $1.22 $5,124.13 $5,122.92 0
12:31 PM $5,122.80 Down $ -1.34 $5,124.18 $5,122.72 0
12:30 PM $5,124.14 Up $0.43 $5,124.48 $5,123.91 0
12:29 PM $5,123.71 Down $ -0.91 $5,124.77 $5,123.60 0
12:28 PM $5,124.62 Up $0.20 $5,124.98 $5,124.35 0
12:27 PM $5,124.42 Down $ -0.65 $5,125.59 $5,124.42 0
12:26 PM $5,125.07 Up $0.68 $5,125.07 $5,124.35 0
12:25 PM $5,124.39 Up $0.13 $5,124.48 $5,123.63 0
12:24 PM $5,124.26 Up $0.84 $5,124.53 $5,123.49 0
12:23 PM $5,123.42 Up $0.19 $5,123.44 $5,122.93 0
12:22 PM $5,123.23 Up $0.81 $5,123.23 $5,122.41 0
12:21 PM $5,122.42 Down $ -1.09 $5,123.61 $5,122.29 0
12:20 PM $5,123.51 Up $1.57 $5,123.78 $5,122.02 0
12:19 PM $5,121.94 Up $0.26 $5,122.26 $5,121.35 0
12:18 PM $5,121.68 Up $0.47 $5,121.69 $5,121.31 0
12:17 PM $5,121.21 Up $0.31 $5,121.53 $5,121.00 0
12:16 PM $5,120.90 Down $ -0.19 $5,120.90 $5,120.46 0
12:15 PM $5,121.09 Up $0.14 $5,121.30 $5,120.74 0
12:14 PM $5,120.95 Up $0.76 $5,121.32 $5,120.04 0
12:13 PM $5,120.19 Up $0.26 $5,120.71 $5,119.94 0
12:12 PM $5,119.93 Up $1.31 $5,120.31 $5,118.66 0
12:11 PM $5,118.62 Up $0.69 $5,118.62 $5,117.96 0
12:10 PM $5,117.93 Up $1.28 $5,117.95 $5,116.70 0
12:09 PM $5,116.65 Up $0.46 $5,116.72 $5,115.80 0
12:08 PM $5,116.19 Down $ -1.06 $5,117.23 $5,116.13 0
12:07 PM $5,117.25 Down $ -1.12 $5,118.34 $5,117.19 0
12:06 PM $5,118.37 Up $1.24 $5,118.57 $5,117.27 0
12:05 PM $5,117.13 Down $ -0.50 $5,117.75 $5,116.99 0
12:04 PM $5,117.63 Down $ -0.43 $5,118.38 $5,117.63 0
12:03 PM $5,118.06 Up $0.18 $5,118.37 $5,117.36 0
12:02 PM $5,117.88 Down $ -0.37 $5,118.78 $5,117.88 0
12:01 PM $5,118.25 Up $0.19 $5,118.42 $5,116.97 0
12:00 PM $5,118.06 Down $ -1.50 $5,119.63 $5,118.06 0
11:59 AM $5,119.56 Up $0.24 $5,119.73 $5,119.10 0
11:58 AM $5,119.32 Down $ -0.78 $5,120.13 $5,118.84 0
11:57 AM $5,120.10 Down $ -0.66 $5,120.87 $5,119.97 0
11:56 AM $5,120.76 Up $0.55 $5,120.90 $5,119.86 0
11:55 AM $5,120.21 Down $ -0.06 $5,120.49 $5,119.83 0
11:54 AM $5,120.27 Up $0.09 $5,120.27 $5,119.70 0
11:53 AM $5,120.18 Up $0.71 $5,120.36 $5,119.54 0
11:52 AM $5,119.47 Down $ -1.04 $5,121.06 $5,119.47 0
11:51 AM $5,120.51 Up $0.37 $5,120.92 $5,120.06 0
11:50 AM $5,120.14 Up $0.09 $5,120.38 $5,119.75 0
11:49 AM $5,120.05 Up $0.73 $5,120.05 $5,119.22 0
11:48 AM $5,119.32 Down $ -0.20 $5,120.13 $5,119.21 0
11:47 AM $5,119.52 Up $1.07 $5,119.52 $5,118.60 0
11:46 AM $5,118.45 Up $0.65 $5,118.47 $5,117.72 0
11:45 AM $5,117.80 Up $0.64 $5,118.01 $5,117.12 0
11:44 AM $5,117.16 Down $ -0.02 $5,117.66 $5,117.08 0
11:43 AM $5,117.18 Down $ -0.25 $5,117.45 $5,116.60 0
11:42 AM $5,117.43 Up $0.37 $5,117.96 $5,117.11 0
11:41 AM $5,117.06 Down $ -0.66 $5,117.86 $5,116.71 0
11:40 AM $5,117.72 Up $1.30 $5,117.77 $5,116.44 0
11:39 AM $5,116.42 Up $1.31 $5,116.42 $5,115.10 0
11:38 AM $5,115.11 Down $ -0.48 $5,115.64 $5,114.89 0
11:37 AM $5,115.59 Up $1.90 $5,115.75 $5,113.53 0
11:36 AM $5,113.69 Up $2.18 $5,113.71 $5,111.62 0
11:35 AM $5,111.51 Down $ -2.23 $5,113.95 $5,111.08 0
11:34 AM $5,113.74 Down $ -0.22 $5,114.28 $5,113.53 0
11:33 AM $5,113.96 Up $0.41 $5,114.47 $5,113.46 0
11:32 AM $5,113.55 Down $ -2.50 $5,116.01 $5,113.20 0
11:31 AM $5,116.05 Down $ -0.19 $5,116.41 $5,116.00 0
11:30 AM $5,116.24 Down $ -0.13 $5,116.78 $5,115.93 0
11:29 AM $5,116.37 Up $0.11 $5,116.88 $5,116.09 0
11:28 AM $5,116.26 Down $ -0.71 $5,117.16 $5,116.26 0
11:27 AM $5,116.97 Up $0.48 $5,117.06 $5,116.36 0
11:26 AM $5,116.49 Down $ -1.05 $5,117.76 $5,115.97 0
11:25 AM $5,117.54 Down $ -1.28 $5,119.23 $5,117.54 0
11:24 AM $5,118.82 Down $ -0.62 $5,119.59 $5,118.71 0
11:23 AM $5,119.44 Down $ -0.74 $5,120.58 $5,119.06 0
11:22 AM $5,120.18 Down $ -0.73 $5,120.90 $5,120.06 0
11:21 AM $5,120.91 Up $0.16 $5,121.29 $5,120.32 0
11:20 AM $5,120.75 Up $2.04 $5,120.97 $5,118.61 0
11:19 AM $5,118.71 Up $0.47 $5,118.71 $5,117.75 0
11:18 AM $5,118.24 Down $ -0.04 $5,118.56 $5,117.63 0
11:17 AM $5,118.28 Down $ -0.42 $5,118.72 $5,117.79 0
11:16 AM $5,118.70 Up $0.71 $5,119.11 $5,117.98 0
11:15 AM $5,117.99 Up $1.57 $5,118.01 $5,116.66 0
11:14 AM $5,116.42 Down $ -0.72 $5,117.31 $5,116.28 0
11:13 AM $5,117.14 Down $ -0.56 $5,117.80 $5,116.93 0
11:12 AM $5,117.70 Down $ -2.28 $5,120.04 $5,117.69 0
11:11 AM $5,119.98 Down $ -0.84 $5,120.83 $5,119.76 0
11:10 AM $5,120.82 Up $0.96 $5,120.97 $5,119.58 0
11:09 AM $5,119.86 Down $ -1.19 $5,121.35 $5,119.78 0
11:08 AM $5,121.05 Up $0.69 $5,121.68 $5,120.36 0
11:07 AM $5,120.36 Up $0.83 $5,120.42 $5,118.93 0
11:06 AM $5,119.53 Up $1.52 $5,119.53 $5,118.39 0
11:05 AM $5,118.01 Down $ -0.51 $5,118.59 $5,117.44 0
11:04 AM $5,118.52 Up $1.66 $5,118.82 $5,116.83 0
11:03 AM $5,116.86 Up $0.44 $5,117.51 $5,116.53 0
11:02 AM $5,116.42 Up $0.81 $5,117.19 $5,115.65 0
11:01 AM $5,115.61 Up $0.14 $5,115.91 $5,115.30 0
11:00 AM $5,115.47 Up $0.78 $5,115.63 $5,114.44 0
10:59 AM $5,114.69 Up $1.43 $5,114.75 $5,113.34 0
10:58 AM $5,113.26 Down $ -1.42 $5,114.71 $5,112.97 0
10:57 AM $5,114.68 Up $0.05 $5,114.97 $5,114.41 0
10:56 AM $5,114.63 Down $ -0.43 $5,116.47 $5,114.63 0
10:55 AM $5,115.06 Up $0.96 $5,115.06 $5,113.65 0
10:54 AM $5,114.10 Up $0.95 $5,114.25 $5,113.11 0
10:53 AM $5,113.15 Down $ -0.28 $5,113.83 $5,113.15 0
10:52 AM $5,113.43 Up $0.85 $5,113.70 $5,112.35 0
10:51 AM $5,112.58 Up $0.43 $5,112.58 $5,111.47 0
10:50 AM $5,112.15 Up $0.63 $5,112.47 $5,111.49 0
10:49 AM $5,111.52 Up $0.65 $5,111.89 $5,110.83 0
10:48 AM $5,110.87 Down $ -2.65 $5,113.65 $5,110.69 0
10:47 AM $5,113.52 Up $0.78 $5,113.69 $5,112.68 0
10:46 AM $5,112.74 Up $0.53 $5,113.71 $5,112.22 0
10:45 AM $5,112.21 Up $1.85 $5,112.26 $5,110.10 0
10:44 AM $5,110.36 Up $0.91 $5,110.77 $5,109.34 0
10:43 AM $5,109.45 Down $ -0.57 $5,110.25 $5,109.45 0
10:42 AM $5,110.02 Up $1.00 $5,110.43 $5,109.13 0
10:41 AM $5,109.02 Up $1.59 $5,109.24 $5,107.05 0
10:40 AM $5,107.43 Up $1.23 $5,107.76 $5,105.46 0
10:39 AM $5,106.20 Down $ -0.27 $5,106.67 $5,105.75 0
10:38 AM $5,106.47 Down $ -1.00 $5,107.41 $5,106.21 0
10:37 AM $5,107.47 Down $ -0.39 $5,107.84 $5,106.86 0
10:36 AM $5,107.86 Down $ -0.52 $5,109.18 $5,107.77 0
10:35 AM $5,108.38 Up $1.37 $5,108.62 $5,106.70 0
10:34 AM $5,107.01 Down $ -1.70 $5,108.72 $5,105.90 0
10:33 AM $5,108.71 Up $0.11 $5,109.35 $5,108.09 0
10:32 AM $5,108.60 Up $0.15 $5,108.91 $5,106.94 0
10:31 AM $5,108.45 Down $ -1.45 $5,109.94 $5,107.43 0
10:30 AM $5,109.90 Down $ -1.88 $5,112.52 $5,109.90 0
10:29 AM $5,111.78 Up $0.45 $5,112.14 $5,111.11 0
10:28 AM $5,111.33 Up $0.74 $5,111.62 $5,110.68 0
10:27 AM $5,110.59 Up $0.59 $5,110.59 $5,109.49 0
10:26 AM $5,110.00 Up $0.21 $5,111.62 $5,109.99 0
10:25 AM $5,109.79 Up $1.59 $5,110.05 $5,108.18 0
10:24 AM $5,108.20 Up $1.63 $5,108.37 $5,106.57 0
10:23 AM $5,106.57 Down $ -2.04 $5,108.63 $5,105.96 0
10:22 AM $5,108.61 Up $0.23 $5,108.98 $5,107.78 0
10:21 AM $5,108.38 Up $0.05 $5,109.28 $5,107.91 0
10:20 AM $5,108.33 Up $1.74 $5,108.51 $5,106.54 0
10:19 AM $5,106.59 Down $ -1.78 $5,108.76 $5,106.49 0
10:18 AM $5,108.37 Up $0.40 $5,108.43 $5,107.39 0
10:17 AM $5,107.97 Down $ -0.78 $5,109.70 $5,107.97 0
10:16 AM $5,108.75 Down $ -0.45 $5,109.24 $5,108.21 0
10:15 AM $5,109.20 Up $2.18 $5,109.38 $5,106.87 0
10:14 AM $5,107.02 Up $0.05 $5,107.44 $5,106.77 0
10:13 AM $5,106.97 Up $1.38 $5,107.26 $5,105.40 0
10:12 AM $5,105.59 Up $0.35 $5,106.42 $5,105.27 0
10:11 AM $5,105.24 Down $ -2.42 $5,107.51 $5,104.89 0
10:10 AM $5,107.66 Up $2.42 $5,107.82 $5,105.21 0
10:09 AM $5,105.24 Up $1.26 $5,105.24 $5,103.83 0
10:08 AM $5,103.98 Up $2.40 $5,105.05 $5,102.25 0
10:07 AM $5,101.58 Up $1.85 $5,101.58 $5,099.81 0
10:06 AM $5,099.73 Down $ -0.65 $5,100.45 $5,099.47 0
10:05 AM $5,100.38 Up $4.32 $5,100.94 $5,096.27 0
10:04 AM $5,096.06 Down $ -4.94 $5,101.62 $5,095.82 0
10:03 AM $5,101.00 Down $ -0.16 $5,103.92 $5,101.00 0
10:02 AM $5,101.16 Down $ -1.46 $5,102.53 $5,100.02 0
10:01 AM $5,102.62 Up $1.50 $5,102.62 $5,100.46 0
10:00 AM $5,101.12 Up $1.41 $5,108.60 $5,100.09 0
09:59 AM $5,099.71 Up $1.84 $5,099.71 $5,097.56 0
09:58 AM $5,097.87 Up $0.59 $5,097.94 $5,097.01 0
09:57 AM $5,097.28 Up $0.82 $5,097.63 $5,096.63 0
09:56 AM $5,096.46 Up $1.15 $5,096.46 $5,095.06 0
09:55 AM $5,095.31 Up $0.11 $5,095.44 $5,094.16 0
09:54 AM $5,095.20 Down $ -0.87 $5,097.25 $5,095.20 0
09:53 AM $5,096.07 Down $ -0.48 $5,096.60 $5,095.42 0
09:52 AM $5,096.55 Down $ -0.83 $5,097.57 $5,095.87 0
09:51 AM $5,097.38 Up $1.41 $5,097.38 $5,095.08 0
09:50 AM $5,095.97 Down $ -1.69 $5,097.97 $5,095.94 0
09:49 AM $5,097.66 Up $0.20 $5,097.81 $5,096.50 0
09:48 AM $5,097.46 Down $ -0.09 $5,097.70 $5,095.22 0
09:47 AM $5,097.55 Down $ -2.02 $5,099.79 $5,096.98 0
09:46 AM $5,099.57 Up $1.18 $5,099.57 $5,098.28 0
09:45 AM $5,098.39 Down $ -0.86 $5,099.34 $5,097.36 0
09:44 AM $5,099.25 Up $0.02 $5,099.81 $5,098.45 0
09:43 AM $5,099.23 Up $0.80 $5,099.63 $5,098.46 0
09:42 AM $5,098.43 Up $2.33 $5,098.52 $5,095.30 0
09:41 AM $5,096.10 Down $ -1.55 $5,097.67 $5,095.72 0
09:40 AM $5,097.65 Down $ -1.56 $5,099.54 $5,097.57 0
09:39 AM $5,099.21 Down $ -0.46 $5,099.77 $5,098.16 0
09:38 AM $5,099.67 Up $1.60 $5,100.25 $5,097.53 0
09:37 AM $5,098.07 Down $ -2.55 $5,100.73 $5,097.37 0
09:36 AM $5,100.62 Down $ -1.50 $5,102.44 $5,100.35 0
09:35 AM $5,102.12 Down $ -0.62 $5,102.86 $5,101.92 0
09:34 AM $5,102.74 Up $0.35 $5,103.10 $5,101.48 0
09:33 AM $5,102.39 Down $ -0.39 $5,103.30 $5,101.99 0
09:32 AM $5,102.78 Down $ -0.63 $5,103.54 $5,100.66 0
09:31 AM $5,103.41 Up $0.97 $5,103.64 $5,101.91 0
09:30 AM $5,102.44 Up $6.17 $5,103.52 $5,097.92 0
Previous close $5,096.27

One month history

Date Closing Opening High Low Volume
01-03-2024 $5,137.08 $5,126.75 $5,140.33 $5,125.54 0
29-02-2024 $5,096.27 $5,081.88 $5,104.99 $5,080.35 0
28-02-2024 $5,069.76 $5,067.76 $5,076.60 $5,061.11 0
27-02-2024 $5,078.18 $5,059.32 $5,080.69 $5,057.29 0
26-02-2024 $5,069.53 $5,082.76 $5,085.82 $5,068.91 0
23-02-2024 $5,088.80 $5,096.35 $5,100.49 $5,086.72 0
22-02-2024 $5,087.03 $5,074.50 $5,094.39 $5,070.50 0
21-02-2024 $4,981.80 $4,965.60 $4,983.21 $4,946.00 0
20-02-2024 $4,975.51 $4,965.00 $4,978.37 $4,957.71 0
16-02-2024 $5,005.57 $5,028.69 $5,038.70 $5,000.52 0
15-02-2024 $5,029.73 $5,011.78 $5,032.72 $5,010.91 0
14-02-2024 $5,000.62 $4,974.17 $5,002.52 $4,965.18 0
13-02-2024 $4,953.17 $4,955.91 $4,957.48 $4,920.31 0
12-02-2024 $5,021.84 $5,045.86 $5,047.90 $5,016.83 0
09-02-2024 $5,026.61 $5,018.65 $5,030.06 $5,017.07 0
08-02-2024 $4,997.91 $4,989.82 $5,000.40 $4,989.51 0
07-02-2024 $4,995.06 $4,990.56 $4,999.89 $4,986.22 0
06-02-2024 $4,954.23 $4,940.09 $4,954.49 $4,935.66 0
05-02-2024 $4,942.81 $4,945.18 $4,956.35 $4,940.93 0
02-02-2024 $4,958.61 $4,951.31 $4,975.29 $4,948.82 0
01-02-2024 $4,906.19 $4,888.58 $4,906.97 $4,877.31 0
31-01-2024 $4,845.65 $4,888.50 $4,904.75 $4,845.15 0
30-01-2024 $4,924.97 $4,918.94 $4,931.09 $4,916.27 0
29-01-2024 $4,927.93 $4,897.67 $4,929.31 $4,894.57 0
26-01-2024 $4,890.97 $4,885.83 $4,896.74 $4,881.47 0
25-01-2024 $4,894.16 $4,881.17 $4,895.05 $4,869.34 0
24-01-2024 $4,868.55 $4,903.17 $4,903.27 $4,865.94 0
23-01-2024 $4,864.60 $4,854.88 $4,866.48 $4,851.15 0
22-01-2024 $4,850.43 $4,853.34 $4,857.43 $4,844.05 0
19-01-2024 $4,839.81 $4,817.91 $4,842.07 $4,813.60 0
Graphs are not available, please refer to the detailed table
Back to top