Print

S&P 500 Index

Find a quote

S&P 500 Index

4,070.56 Up 10.13 (0.25 %)

Delayed : 2023/01/27 17:10:09

  • Previous close $4,060.43
  • Opening $4,053.72
  • Price Ask $4,047.47
  • Price Bid $4,047.47
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,094.21
  • Today Low $4,048.70
  • 52 Weeks High $4,637.30
  • 52 Weeks Low $3,495.52
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $4,070.48 Up $0.46 $4,070.48 $4,070.25 0
03:59 PM $4,070.02 Down $ -0.19 $4,070.92 $4,068.83 0
03:58 PM $4,070.21 Up $0.43 $4,070.68 $4,069.60 0
03:57 PM $4,069.78 Down $ -1.62 $4,071.79 $4,069.70 0
03:56 PM $4,071.40 Down $ -0.29 $4,072.32 $4,070.52 0
03:55 PM $4,071.69 Down $ -2.37 $4,074.14 $4,070.22 0
03:54 PM $4,074.06 Up $3.87 $4,074.43 $4,070.47 0
03:53 PM $4,070.19 Down $ -3.08 $4,073.28 $4,070.02 0
03:52 PM $4,073.27 Down $ -1.57 $4,075.19 $4,072.43 0
03:51 PM $4,074.84 Down $ -2.54 $4,078.18 $4,074.82 0
03:50 PM $4,077.38 Down $ -2.73 $4,080.13 $4,077.36 0
03:49 PM $4,080.11 Up $0.77 $4,080.30 $4,079.37 0
03:48 PM $4,079.34 Down $ -0.55 $4,081.13 $4,079.20 0
03:47 PM $4,079.89 Down $ -1.31 $4,081.90 $4,079.89 0
03:46 PM $4,081.20 Up $0.15 $4,082.28 $4,080.22 0
03:45 PM $4,081.05 Down $ -4.55 $4,085.88 $4,080.93 0
03:44 PM $4,085.60 Down $ -1.07 $4,086.95 $4,085.31 0
03:43 PM $4,086.67 Up $0.49 $4,086.73 $4,086.11 0
03:42 PM $4,086.18 Down $ -2.91 $4,089.10 $4,086.18 0
03:41 PM $4,089.09 Down $ -0.08 $4,089.58 $4,088.90 0
03:40 PM $4,089.17 Up $1.36 $4,089.48 $4,087.85 0
03:39 PM $4,087.81 Down $ -0.58 $4,088.23 $4,087.44 0
03:38 PM $4,088.39 Down $ -2.14 $4,090.55 $4,088.39 0
03:37 PM $4,090.53 Down $ -0.55 $4,091.27 $4,090.50 0
03:36 PM $4,091.08 Up $0.43 $4,091.31 $4,090.57 0
03:35 PM $4,090.65 Down $ -0.44 $4,091.07 $4,090.27 0
03:34 PM $4,091.09 Up $0.62 $4,091.41 $4,090.45 0
03:33 PM $4,090.47 Up $0.60 $4,090.73 $4,089.74 0
03:32 PM $4,089.87 Up $1.00 $4,089.87 $4,088.99 0
03:31 PM $4,088.87 Up $1.29 $4,088.87 $4,087.67 0
03:30 PM $4,087.58 Down $ -1.20 $4,089.68 $4,087.55 0
03:29 PM $4,088.78 Up $0.61 $4,088.78 $4,087.92 0
03:28 PM $4,088.17 Up $1.07 $4,088.52 $4,087.07 0
03:27 PM $4,087.10 Up $0.82 $4,087.24 $4,086.35 0
03:26 PM $4,086.28 Up $0.58 $4,086.42 $4,085.42 0
03:25 PM $4,085.70 Down $ -1.97 $4,088.24 $4,085.70 0
03:24 PM $4,087.67 Up $0.89 $4,088.08 $4,086.88 0
03:23 PM $4,086.78 Up $0.89 $4,086.90 $4,085.74 0
03:22 PM $4,085.89 Up $0.19 $4,085.89 $4,083.63 0
03:21 PM $4,085.70 Down $ -0.37 $4,086.38 $4,085.60 0
03:20 PM $4,086.07 Down $ -1.94 $4,088.76 $4,085.83 0
03:19 PM $4,088.01 Up $0.33 $4,088.26 $4,087.62 0
03:18 PM $4,087.68 Up $0.91 $4,088.31 $4,086.78 0
03:17 PM $4,086.77 Up $0.64 $4,087.13 $4,086.02 0
03:16 PM $4,086.13 Down $ -1.62 $4,087.85 $4,085.65 0
03:15 PM $4,087.75 Up $0.40 $4,088.44 $4,087.17 0
03:14 PM $4,087.35 Down $ -2.71 $4,090.15 $4,087.20 0
03:13 PM $4,090.06 Down $ -0.82 $4,091.36 $4,090.04 0
03:12 PM $4,090.88 Down $ -2.35 $4,093.34 $4,090.66 0
03:11 PM $4,093.23 Down $ -0.23 $4,094.21 $4,093.18 0
03:10 PM $4,093.46 Up $0.23 $4,093.67 $4,092.97 0
03:09 PM $4,093.23 Up $0.06 $4,093.87 $4,093.08 0
03:08 PM $4,093.17 Up $1.08 $4,094.02 $4,092.05 0
03:07 PM $4,092.09 Up $1.60 $4,092.09 $4,090.44 0
03:06 PM $4,090.49 Up $0.14 $4,090.56 $4,090.06 0
03:05 PM $4,090.35 Up $0.99 $4,090.35 $4,089.28 0
03:04 PM $4,089.36 Up $1.06 $4,089.37 $4,088.34 0
03:03 PM $4,088.30 Down $ -0.77 $4,089.30 $4,088.15 0
03:02 PM $4,089.07 Up $0.36 $4,089.17 $4,088.66 0
03:01 PM $4,088.71 Down $ -0.07 $4,089.22 $4,088.19 0
03:00 PM $4,088.78 Up $1.55 $4,088.85 $4,087.24 0
02:59 PM $4,087.23 Up $0.00 $4,088.03 $4,087.13 0
02:58 PM $4,087.23 Up $0.52 $4,087.47 $4,086.68 0
02:57 PM $4,086.71 Down $ -0.60 $4,087.99 $4,086.71 0
02:56 PM $4,087.31 Down $ -0.64 $4,088.15 $4,087.31 0
02:55 PM $4,087.95 Up $0.74 $4,088.26 $4,087.19 0
02:54 PM $4,087.21 Up $0.33 $4,087.23 $4,086.64 0
02:53 PM $4,086.88 Up $0.18 $4,087.01 $4,086.58 0
02:52 PM $4,086.70 Up $0.44 $4,086.79 $4,086.16 0
02:51 PM $4,086.26 Down $ -1.67 $4,088.03 $4,086.26 0
02:50 PM $4,087.93 Up $0.13 $4,087.94 $4,087.22 0
02:49 PM $4,087.80 Up $0.38 $4,088.11 $4,087.54 0
02:48 PM $4,087.42 Up $1.39 $4,087.89 $4,086.03 0
02:47 PM $4,086.03 Down $ -0.11 $4,086.85 $4,085.98 0
02:46 PM $4,086.14 Up $1.16 $4,086.21 $4,085.10 0
02:45 PM $4,084.98 Up $0.56 $4,084.98 $4,083.69 0
02:44 PM $4,084.42 Down $ -0.54 $4,085.35 $4,084.42 0
02:43 PM $4,084.96 Down $ -0.38 $4,085.55 $4,084.78 0
02:42 PM $4,085.34 Up $0.91 $4,085.46 $4,084.42 0
02:41 PM $4,084.43 Up $0.21 $4,084.56 $4,083.82 0
02:40 PM $4,084.22 Down $ -0.58 $4,084.73 $4,084.07 0
02:39 PM $4,084.80 Up $0.53 $4,084.98 $4,084.28 0
02:38 PM $4,084.27 Up $0.35 $4,084.27 $4,083.63 0
02:37 PM $4,083.92 Up $0.23 $4,083.92 $4,083.54 0
02:36 PM $4,083.69 Down $ -0.06 $4,084.26 $4,083.54 0
02:35 PM $4,083.75 Up $1.43 $4,083.75 $4,082.31 0
02:34 PM $4,082.32 Down $ -1.41 $4,083.87 $4,082.24 0
02:33 PM $4,083.73 Down $ -0.95 $4,084.67 $4,083.59 0
02:32 PM $4,084.68 Up $1.06 $4,084.76 $4,083.37 0
02:31 PM $4,083.62 Down $ -0.74 $4,084.45 $4,083.54 0
02:30 PM $4,084.36 Up $1.14 $4,084.62 $4,083.14 0
02:29 PM $4,083.22 Down $ -1.17 $4,084.34 $4,083.21 0
02:28 PM $4,084.39 Up $0.82 $4,084.43 $4,083.37 0
02:27 PM $4,083.57 Down $ -0.30 $4,083.76 $4,082.88 0
02:26 PM $4,083.87 Up $0.48 $4,084.10 $4,083.08 0
02:25 PM $4,083.39 Down $ -0.67 $4,084.07 $4,083.35 0
02:24 PM $4,084.06 Up $0.26 $4,084.20 $4,083.25 0
02:23 PM $4,083.80 Up $0.68 $4,083.81 $4,082.86 0
02:22 PM $4,083.12 Up $0.50 $4,083.17 $4,082.33 0
02:21 PM $4,082.62 Down $ -0.65 $4,083.27 $4,082.54 0
02:20 PM $4,083.27 Down $ -0.32 $4,083.76 $4,082.74 0
02:19 PM $4,083.59 Up $0.28 $4,083.61 $4,082.93 0
02:18 PM $4,083.31 Up $0.65 $4,083.32 $4,082.30 0
02:17 PM $4,082.66 Up $0.85 $4,082.66 $4,081.43 0
02:16 PM $4,081.81 Down $ -0.28 $4,082.09 $4,081.44 0
02:15 PM $4,082.09 Up $2.28 $4,082.09 $4,079.84 0
02:14 PM $4,079.81 Up $0.88 $4,080.02 $4,078.96 0
02:13 PM $4,078.93 Up $0.50 $4,079.13 $4,078.44 0
02:12 PM $4,078.43 Down $ -0.65 $4,079.38 $4,078.43 0
02:11 PM $4,079.08 Up $0.72 $4,079.10 $4,077.98 0
02:10 PM $4,078.36 Up $0.78 $4,078.56 $4,077.43 0
02:09 PM $4,077.58 Up $1.24 $4,077.70 $4,076.26 0
02:08 PM $4,076.34 Down $ -1.30 $4,077.61 $4,075.84 0
02:07 PM $4,077.64 Down $ -0.91 $4,078.57 $4,077.08 0
02:06 PM $4,078.55 Down $ -0.17 $4,079.11 $4,078.32 0
02:05 PM $4,078.72 Down $ -0.15 $4,079.68 $4,078.72 0
02:04 PM $4,078.87 Up $0.17 $4,079.33 $4,078.50 0
02:03 PM $4,078.70 Down $ -0.02 $4,079.41 $4,078.70 0
02:02 PM $4,078.72 Down $ -1.37 $4,080.08 $4,077.91 0
02:01 PM $4,080.09 Up $1.32 $4,081.03 $4,078.56 0
02:00 PM $4,078.77 Up $1.70 $4,078.78 $4,076.97 0
01:59 PM $4,077.07 Down $ -0.24 $4,077.57 $4,076.74 0
01:58 PM $4,077.31 Up $0.96 $4,077.31 $4,076.31 0
01:57 PM $4,076.35 Up $0.72 $4,076.56 $4,075.39 0
01:56 PM $4,075.63 Up $0.48 $4,075.82 $4,074.80 0
01:55 PM $4,075.15 Up $0.06 $4,075.73 $4,074.93 0
01:54 PM $4,075.09 Up $0.28 $4,075.29 $4,074.49 0
01:53 PM $4,074.81 Down $ -0.95 $4,075.76 $4,074.80 0
01:52 PM $4,075.76 Up $0.03 $4,076.18 $4,075.76 0
01:51 PM $4,075.73 Up $0.15 $4,075.74 $4,075.33 0
01:50 PM $4,075.58 Down $ -1.60 $4,077.21 $4,075.57 0
01:49 PM $4,077.18 Up $1.02 $4,077.18 $4,076.16 0
01:48 PM $4,076.16 Down $ -0.19 $4,076.78 $4,076.12 0
01:47 PM $4,076.35 Down $ -0.05 $4,077.29 $4,076.35 0
01:46 PM $4,076.40 Up $1.26 $4,076.40 $4,074.94 0
01:45 PM $4,075.14 Down $ -0.69 $4,075.79 $4,075.14 0
01:44 PM $4,075.83 Up $2.41 $4,076.00 $4,073.42 0
01:43 PM $4,073.42 Down $ -0.06 $4,073.83 $4,073.24 0
01:42 PM $4,073.48 Down $ -1.37 $4,075.05 $4,073.48 0
01:41 PM $4,074.85 Down $ -1.26 $4,076.47 $4,074.60 0
01:40 PM $4,076.11 Down $ -1.77 $4,078.18 $4,076.11 0
01:39 PM $4,077.88 Up $0.38 $4,077.93 $4,077.41 0
01:38 PM $4,077.50 Up $0.12 $4,077.56 $4,076.96 0
01:37 PM $4,077.38 Down $ -0.06 $4,077.47 $4,076.72 0
01:36 PM $4,077.44 Up $0.66 $4,077.62 $4,076.78 0
01:35 PM $4,076.78 Up $0.57 $4,077.01 $4,075.95 0
01:34 PM $4,076.21 Up $0.70 $4,076.21 $4,074.98 0
01:33 PM $4,075.51 Up $0.54 $4,075.65 $4,074.95 0
01:32 PM $4,074.97 Down $ -0.20 $4,075.26 $4,074.86 0
01:31 PM $4,075.17 Up $0.28 $4,075.45 $4,074.87 0
01:30 PM $4,074.89 Up $1.55 $4,074.89 $4,073.34 0
01:29 PM $4,073.34 Down $ -0.79 $4,074.08 $4,073.23 0
01:28 PM $4,074.13 Up $1.73 $4,074.13 $4,072.38 0
01:27 PM $4,072.40 Up $0.33 $4,072.40 $4,071.45 0
01:26 PM $4,072.07 Down $ -0.09 $4,072.58 $4,072.06 0
01:25 PM $4,072.16 Down $ -0.45 $4,072.83 $4,072.06 0
01:24 PM $4,072.61 Up $0.59 $4,072.99 $4,071.39 0
01:23 PM $4,072.02 Down $ -0.94 $4,073.03 $4,071.99 0
01:22 PM $4,072.96 Up $0.64 $4,073.14 $4,072.50 0
01:21 PM $4,072.32 Up $0.55 $4,072.32 $4,071.23 0
01:20 PM $4,071.77 Down $ -0.41 $4,072.50 $4,071.77 0
01:19 PM $4,072.18 Up $0.50 $4,072.30 $4,071.57 0
01:18 PM $4,071.68 Up $1.77 $4,071.68 $4,069.74 0
01:17 PM $4,069.91 Down $ -0.71 $4,070.68 $4,069.79 0
01:16 PM $4,070.62 Down $ -2.02 $4,072.85 $4,069.79 0
01:15 PM $4,072.64 Down $ -1.12 $4,073.80 $4,072.27 0
01:14 PM $4,073.76 Up $0.24 $4,074.10 $4,073.35 0
01:13 PM $4,073.52 Up $0.46 $4,074.03 $4,073.02 0
01:12 PM $4,073.06 Up $0.16 $4,073.22 $4,072.84 0
01:11 PM $4,072.90 Down $ -0.50 $4,073.43 $4,072.64 0
01:10 PM $4,073.40 Down $ -0.65 $4,074.04 $4,072.28 0
01:09 PM $4,074.05 Up $0.00 $4,074.49 $4,073.98 0
01:08 PM $4,074.05 Down $ -0.96 $4,074.94 $4,073.95 0
01:07 PM $4,075.01 Down $ -0.17 $4,075.26 $4,074.99 0
01:06 PM $4,075.18 Up $1.12 $4,075.27 $4,074.11 0
01:05 PM $4,074.06 Down $ -0.28 $4,074.64 $4,073.72 0
01:04 PM $4,074.34 Down $ -0.21 $4,074.84 $4,074.09 0
01:03 PM $4,074.55 Down $ -0.44 $4,075.16 $4,073.99 0
01:02 PM $4,074.99 Up $0.47 $4,074.99 $4,073.28 0
01:01 PM $4,074.52 Down $ -3.56 $4,078.11 $4,074.47 0
01:00 PM $4,078.08 Up $0.71 $4,078.54 $4,077.37 0
12:59 PM $4,077.37 Down $ -0.90 $4,078.27 $4,077.35 0
12:58 PM $4,078.27 Up $0.19 $4,078.27 $4,077.63 0
12:57 PM $4,078.08 Up $1.00 $4,078.14 $4,076.98 0
12:56 PM $4,077.08 Down $ -2.11 $4,079.09 $4,077.08 0
12:55 PM $4,079.19 Up $0.55 $4,079.24 $4,078.34 0
12:54 PM $4,078.64 Down $ -0.43 $4,079.42 $4,078.62 0
12:53 PM $4,079.07 Up $0.09 $4,080.02 $4,079.00 0
12:52 PM $4,078.98 Up $1.44 $4,079.01 $4,077.56 0
12:51 PM $4,077.54 Down $ -1.06 $4,078.59 $4,077.32 0
12:50 PM $4,078.60 Up $0.17 $4,078.74 $4,077.83 0
12:49 PM $4,078.43 Up $0.53 $4,078.59 $4,077.76 0
12:48 PM $4,077.90 Up $1.60 $4,077.93 $4,075.86 0
12:47 PM $4,076.30 Down $ -0.24 $4,077.02 $4,076.27 0
12:46 PM $4,076.54 Up $0.31 $4,076.54 $4,075.49 0
12:45 PM $4,076.23 Down $ -0.12 $4,076.46 $4,075.83 0
12:44 PM $4,076.35 Down $ -1.58 $4,077.89 $4,076.22 0
12:43 PM $4,077.93 Up $0.56 $4,077.96 $4,077.34 0
12:42 PM $4,077.37 Down $ -0.55 $4,077.97 $4,076.68 0
12:41 PM $4,077.92 Down $ -1.85 $4,079.80 $4,077.84 0
12:40 PM $4,079.77 Up $0.66 $4,080.01 $4,079.08 0
12:39 PM $4,079.11 Up $0.19 $4,079.17 $4,078.48 0
12:38 PM $4,078.92 Up $0.81 $4,079.03 $4,078.01 0
12:37 PM $4,078.11 Up $0.66 $4,078.11 $4,076.98 0
12:36 PM $4,077.45 Down $ -0.21 $4,077.72 $4,076.87 0
12:35 PM $4,077.66 Up $1.50 $4,077.71 $4,075.99 0
12:34 PM $4,076.16 Up $1.35 $4,076.16 $4,074.77 0
12:33 PM $4,074.81 Up $0.97 $4,075.07 $4,073.82 0
12:32 PM $4,073.84 Up $0.22 $4,074.02 $4,073.20 0
12:31 PM $4,073.62 Up $1.20 $4,073.63 $4,072.43 0
12:30 PM $4,072.42 Down $ -0.25 $4,072.60 $4,071.63 0
12:29 PM $4,072.67 Down $ -0.24 $4,073.81 $4,072.67 0
12:28 PM $4,072.91 Up $1.15 $4,073.18 $4,071.79 0
12:27 PM $4,071.76 Down $ -2.11 $4,073.86 $4,071.05 0
12:26 PM $4,073.87 Down $ -1.88 $4,075.77 $4,073.80 0
12:25 PM $4,075.75 Down $ -0.39 $4,076.84 $4,075.72 0
12:24 PM $4,076.14 Down $ -0.12 $4,076.82 $4,076.04 0
12:23 PM $4,076.26 Up $0.46 $4,077.13 $4,075.41 0
12:22 PM $4,075.80 Down $ -0.31 $4,076.14 $4,075.43 0
12:21 PM $4,076.11 Down $ -0.21 $4,076.82 $4,076.09 0
12:20 PM $4,076.32 Down $ -0.92 $4,077.58 $4,076.15 0
12:19 PM $4,077.24 Down $ -0.52 $4,077.92 $4,076.97 0
12:18 PM $4,077.76 Up $0.65 $4,077.84 $4,076.53 0
12:17 PM $4,077.11 Up $0.22 $4,077.11 $4,076.45 0
12:16 PM $4,076.89 Up $0.03 $4,077.75 $4,076.64 0
12:15 PM $4,076.86 Up $3.87 $4,077.15 $4,072.93 0
12:14 PM $4,072.99 Up $0.50 $4,073.28 $4,072.40 0
12:13 PM $4,072.49 Up $1.57 $4,072.66 $4,070.89 0
12:12 PM $4,070.92 Up $1.73 $4,071.00 $4,069.05 0
12:11 PM $4,069.19 Down $ -1.63 $4,071.11 $4,069.19 0
12:10 PM $4,070.82 Up $0.58 $4,071.42 $4,070.34 0
12:09 PM $4,070.24 Down $ -1.41 $4,071.94 $4,070.10 0
12:08 PM $4,071.65 Up $0.96 $4,071.65 $4,070.67 0
12:07 PM $4,070.69 Up $1.31 $4,070.81 $4,069.41 0
12:06 PM $4,069.38 Down $ -0.28 $4,069.73 $4,068.56 0
12:05 PM $4,069.66 Up $0.92 $4,070.23 $4,068.67 0
12:04 PM $4,068.74 Down $ -1.98 $4,070.31 $4,068.53 0
12:03 PM $4,070.72 Up $0.19 $4,071.62 $4,070.55 0
12:02 PM $4,070.53 Down $ -1.36 $4,072.27 $4,070.02 0
12:01 PM $4,071.89 Up $2.57 $4,071.94 $4,069.36 0
12:00 PM $4,069.32 Down $ -2.29 $4,071.87 $4,068.73 0
11:59 AM $4,071.61 Down $ -1.02 $4,073.17 $4,071.61 0
11:58 AM $4,072.63 Down $ -0.98 $4,073.79 $4,072.60 0
11:57 AM $4,073.61 Up $1.27 $4,073.74 $4,072.31 0
11:56 AM $4,072.34 Up $0.45 $4,073.40 $4,072.02 0
11:55 AM $4,071.89 Up $0.45 $4,072.05 $4,071.25 0
11:54 AM $4,071.44 Down $ -0.08 $4,072.19 $4,071.44 0
11:53 AM $4,071.52 Down $ -0.95 $4,072.48 $4,071.52 0
11:52 AM $4,072.47 Down $ -0.30 $4,073.23 $4,071.93 0
11:51 AM $4,072.77 Up $0.21 $4,073.17 $4,072.39 0
11:50 AM $4,072.56 Up $0.63 $4,072.86 $4,071.82 0
11:49 AM $4,071.93 Up $0.66 $4,071.93 $4,071.22 0
11:48 AM $4,071.27 Down $ -1.59 $4,072.96 $4,071.27 0
11:47 AM $4,072.86 Up $0.73 $4,072.86 $4,071.39 0
11:46 AM $4,072.13 Up $2.79 $4,072.13 $4,069.36 0
11:45 AM $4,069.34 Down $ -2.03 $4,071.54 $4,069.34 0
11:44 AM $4,071.37 Down $ -0.50 $4,072.25 $4,071.30 0
11:43 AM $4,071.87 Up $0.35 $4,072.69 $4,071.58 0
11:42 AM $4,071.52 Up $1.01 $4,071.75 $4,070.07 0
11:41 AM $4,070.51 Up $1.28 $4,071.70 $4,069.24 0
11:40 AM $4,069.23 Up $2.11 $4,069.28 $4,067.20 0
11:39 AM $4,067.12 Down $ -1.18 $4,068.36 $4,067.03 0
11:38 AM $4,068.30 Up $0.23 $4,068.68 $4,067.98 0
11:37 AM $4,068.07 Down $ -0.37 $4,068.96 $4,068.07 0
11:36 AM $4,068.44 Up $1.52 $4,068.53 $4,066.91 0
11:35 AM $4,066.92 Down $ -2.45 $4,070.20 $4,066.92 0
11:34 AM $4,069.37 Up $0.85 $4,069.42 $4,068.56 0
11:33 AM $4,068.52 Up $1.29 $4,068.61 $4,067.16 0
11:32 AM $4,067.23 Up $0.94 $4,067.23 $4,065.72 0
11:31 AM $4,066.29 Up $3.96 $4,066.29 $4,062.51 0
11:30 AM $4,062.33 Down $ -0.08 $4,064.03 $4,062.14 0
11:29 AM $4,062.41 Up $0.11 $4,063.36 $4,062.41 0
11:28 AM $4,062.30 Down $ -0.05 $4,062.30 $4,060.96 0
11:27 AM $4,062.35 Down $ -1.21 $4,063.78 $4,062.35 0
11:26 AM $4,063.56 Up $2.27 $4,063.56 $4,061.20 0
11:25 AM $4,061.29 Down $ -0.97 $4,062.70 $4,060.78 0
11:24 AM $4,062.26 Down $ -0.44 $4,062.73 $4,062.18 0
11:23 AM $4,062.70 Up $0.49 $4,062.86 $4,062.21 0
11:22 AM $4,062.21 Up $0.15 $4,062.21 $4,061.12 0
11:21 AM $4,062.06 Up $1.02 $4,062.06 $4,060.75 0
11:20 AM $4,061.04 Up $1.78 $4,061.27 $4,059.20 0
11:19 AM $4,059.26 Down $ -0.49 $4,059.75 $4,059.05 0
11:18 AM $4,059.75 Up $1.17 $4,059.94 $4,058.57 0
11:17 AM $4,058.58 Down $ -0.11 $4,058.80 $4,057.32 0
11:16 AM $4,058.69 Up $4.39 $4,058.69 $4,054.34 0
11:15 AM $4,054.30 Up $1.01 $4,054.58 $4,052.79 0
11:14 AM $4,053.29 Down $ -0.55 $4,053.86 $4,053.11 0
11:13 AM $4,053.84 Down $ -1.32 $4,055.20 $4,053.84 0
11:12 AM $4,055.16 Up $2.26 $4,055.20 $4,052.82 0
11:11 AM $4,052.90 Up $0.08 $4,053.16 $4,052.36 0
11:10 AM $4,052.82 Down $ -0.79 $4,053.87 $4,052.38 0
11:09 AM $4,053.61 Up $1.35 $4,053.74 $4,050.85 0
11:08 AM $4,052.26 Down $ -2.52 $4,054.76 $4,052.18 0
11:07 AM $4,054.78 Down $ -2.33 $4,057.06 $4,054.57 0
11:06 AM $4,057.11 Up $0.64 $4,057.11 $4,055.58 0
11:05 AM $4,056.47 Up $2.27 $4,056.91 $4,053.83 0
11:04 AM $4,054.20 Up $0.18 $4,054.25 $4,052.87 0
11:03 AM $4,054.02 Up $1.13 $4,054.47 $4,052.74 0
11:02 AM $4,052.89 Down $ -1.85 $4,055.08 $4,052.26 0
11:01 AM $4,054.74 Up $0.76 $4,055.23 $4,053.54 0
11:00 AM $4,053.98 Down $ -0.24 $4,055.04 $4,053.08 0
10:59 AM $4,054.22 Down $ -0.55 $4,055.20 $4,054.00 0
10:58 AM $4,054.77 Up $1.36 $4,054.99 $4,053.41 0
10:57 AM $4,053.41 Up $3.04 $4,053.41 $4,050.04 0
10:56 AM $4,050.37 Up $1.46 $4,050.92 $4,048.84 0
10:55 AM $4,048.91 Down $ -2.79 $4,051.83 $4,048.70 0
10:54 AM $4,051.70 Down $ -0.37 $4,052.69 $4,051.68 0
10:53 AM $4,052.07 Down $ -2.45 $4,054.31 $4,052.03 0
10:52 AM $4,054.52 Down $ -1.23 $4,055.90 $4,054.52 0
10:51 AM $4,055.75 Up $1.67 $4,055.75 $4,053.74 0
10:50 AM $4,054.08 Down $ -1.71 $4,056.08 $4,053.76 0
10:49 AM $4,055.79 Up $0.04 $4,055.89 $4,054.63 0
10:48 AM $4,055.75 Down $ -1.60 $4,057.32 $4,055.47 0
10:47 AM $4,057.35 Down $ -1.05 $4,058.61 $4,054.62 0
10:46 AM $4,058.40 Down $ -5.39 $4,063.68 $4,058.40 0
10:45 AM $4,063.79 Down $ -1.17 $4,064.89 $4,063.21 0
10:44 AM $4,064.96 Up $0.11 $4,065.09 $4,063.34 0
10:43 AM $4,064.85 Down $ -2.27 $4,067.07 $4,063.90 0
10:42 AM $4,067.12 Up $0.74 $4,068.29 $4,066.32 0
10:41 AM $4,066.38 Up $0.08 $4,066.78 $4,065.77 0
10:40 AM $4,066.30 Down $ -0.90 $4,067.42 $4,065.95 0
10:39 AM $4,067.20 Down $ -0.94 $4,068.57 $4,067.20 0
10:38 AM $4,068.14 Up $0.36 $4,069.13 $4,067.90 0
10:37 AM $4,067.78 Up $1.47 $4,067.93 $4,066.45 0
10:36 AM $4,066.31 Up $0.15 $4,067.67 $4,065.01 0
10:35 AM $4,066.16 Up $1.90 $4,066.16 $4,063.41 0
10:34 AM $4,064.26 Down $ -4.23 $4,068.43 $4,064.25 0
10:33 AM $4,068.49 Down $ -1.96 $4,070.72 $4,068.49 0
10:32 AM $4,070.45 Up $0.05 $4,070.74 $4,070.00 0
10:31 AM $4,070.40 Up $0.16 $4,070.45 $4,069.61 0
10:30 AM $4,070.24 Up $0.80 $4,070.24 $4,068.82 0
10:29 AM $4,069.44 Up $1.98 $4,069.51 $4,067.41 0
10:28 AM $4,067.46 Up $0.48 $4,068.07 $4,066.45 0
10:27 AM $4,066.98 Up $1.94 $4,067.41 $4,064.95 0
10:26 AM $4,065.04 Down $ -1.46 $4,066.53 $4,064.04 0
10:25 AM $4,066.50 Down $ -1.26 $4,067.88 $4,066.26 0
10:24 AM $4,067.76 Down $ -0.22 $4,067.88 $4,065.23 0
10:23 AM $4,067.98 Up $1.49 $4,067.98 $4,065.80 0
10:22 AM $4,066.49 Down $ -2.03 $4,068.58 $4,065.80 0
10:21 AM $4,068.52 Down $ -3.13 $4,071.97 $4,068.52 0
10:20 AM $4,071.65 Down $ -0.63 $4,072.58 $4,071.21 0
10:19 AM $4,072.28 Down $ -1.04 $4,073.25 $4,071.43 0
10:18 AM $4,073.32 Down $ -1.18 $4,074.36 $4,072.63 0
10:17 AM $4,074.50 Up $0.22 $4,074.50 $4,073.53 0
10:16 AM $4,074.28 Up $0.83 $4,074.71 $4,072.93 0
10:15 AM $4,073.45 Down $ -0.33 $4,074.65 $4,072.40 0
10:14 AM $4,073.78 Down $ -0.47 $4,074.54 $4,073.42 0
10:13 AM $4,074.25 Up $0.12 $4,074.74 $4,072.97 0
10:12 AM $4,074.13 Down $ -2.28 $4,076.40 $4,073.24 0
10:11 AM $4,076.41 Down $ -2.28 $4,078.77 $4,076.41 0
10:10 AM $4,078.69 Up $3.74 $4,078.69 $4,074.77 0
10:09 AM $4,074.95 Down $ -1.55 $4,076.68 $4,074.95 0
10:08 AM $4,076.50 Up $0.65 $4,077.72 $4,075.85 0
10:07 AM $4,075.85 Up $1.71 $4,075.88 $4,074.16 0
10:06 AM $4,074.14 Up $4.17 $4,074.69 $4,069.96 0
10:05 AM $4,069.97 Down $ -0.29 $4,070.35 $4,069.28 0
10:04 AM $4,070.26 Up $1.08 $4,070.60 $4,068.39 0
10:03 AM $4,069.18 Up $0.18 $4,069.82 $4,068.08 0
10:02 AM $4,069.00 Up $3.93 $4,069.15 $4,064.98 0
10:01 AM $4,065.07 Up $4.67 $4,065.73 $4,060.09 0
10:00 AM $4,060.40 Down $ -1.45 $4,065.24 $4,058.77 0
09:59 AM $4,061.85 Down $ -1.38 $4,063.30 $4,061.37 0
09:58 AM $4,063.23 Up $0.25 $4,063.67 $4,062.54 0
09:57 AM $4,062.98 Down $ -1.82 $4,065.28 $4,062.76 0
09:56 AM $4,064.80 Down $ -1.96 $4,066.75 $4,064.56 0
09:55 AM $4,066.76 Down $ -0.32 $4,067.60 $4,065.16 0
09:54 AM $4,067.08 Up $2.13 $4,067.81 $4,064.89 0
09:53 AM $4,064.95 Down $ -0.78 $4,066.34 $4,064.82 0
09:52 AM $4,065.73 Down $ -0.89 $4,067.48 $4,065.73 0
09:51 AM $4,066.62 Up $0.61 $4,067.08 $4,065.62 0
09:50 AM $4,066.01 Up $3.32 $4,066.01 $4,062.79 0
09:49 AM $4,062.69 Down $ -1.48 $4,065.56 $4,062.51 0
09:48 AM $4,064.17 Up $3.16 $4,064.70 $4,060.97 0
09:47 AM $4,061.01 Up $3.11 $4,061.25 $4,057.70 0
09:46 AM $4,057.90 Down $ -1.47 $4,059.97 $4,057.63 0
09:45 AM $4,059.37 Up $3.34 $4,059.91 $4,056.13 0
09:44 AM $4,056.03 Up $0.40 $4,056.95 $4,055.51 0
09:43 AM $4,055.63 Up $0.02 $4,057.44 $4,054.90 0
09:42 AM $4,055.61 Up $2.62 $4,056.19 $4,052.19 0
09:41 AM $4,052.99 Down $ -0.34 $4,054.75 $4,052.99 0
09:40 AM $4,053.33 Down $ -0.68 $4,054.02 $4,051.76 0
09:39 AM $4,054.01 Up $0.13 $4,055.87 $4,052.77 0
09:38 AM $4,053.88 Up $1.45 $4,053.88 $4,051.25 0
09:37 AM $4,052.43 Down $ -0.29 $4,053.02 $4,051.67 0
09:36 AM $4,052.72 Up $0.01 $4,054.79 $4,052.72 0
09:35 AM $4,052.71 Up $0.68 $4,053.94 $4,051.25 0
09:34 AM $4,052.03 Up $1.45 $4,052.28 $4,050.37 0
09:33 AM $4,050.58 Down $ -3.37 $4,053.96 $4,050.19 0
09:32 AM $4,053.95 Up $0.13 $4,056.17 $4,052.73 0
09:31 AM $4,053.82 Up $2.12 $4,054.05 $4,051.23 0
09:30 AM $4,051.70 Down $ -8.73 $4,053.72 $4,049.75 0
Previous close $4,060.43

One month history

Date Closing Opening High Low Volume
27-01-2023 $4,070.56 $4,077.37 $4,094.21 $4,068.83 0
26-01-2023 $4,060.43 $4,034.52 $4,061.57 $4,029.38 0
25-01-2023 $4,016.22 $3,984.88 $4,019.55 $3,984.20 0
24-01-2023 $4,016.95 $4,013.08 $4,023.92 $4,005.98 0
23-01-2023 $4,019.81 $4,028.18 $4,039.31 $4,000.83 0
20-01-2023 $3,972.61 $3,931.70 $3,972.96 $3,924.50 0
19-01-2023 $3,898.85 $3,898.19 $3,922.94 $3,897.70 0
18-01-2023 $3,928.86 $3,946.83 $3,953.65 $3,926.59 0
17-01-2023 $3,990.97 $3,994.72 $4,001.48 $3,985.20 0
13-01-2023 $3,999.09 $3,980.09 $4,003.95 $3,974.79 0
12-01-2023 $3,983.17 $3,991.34 $3,997.76 $3,969.89 0
11-01-2023 $3,969.61 $3,945.65 $3,970.07 $3,944.19 0
10-01-2023 $3,919.25 $3,901.60 $3,919.83 $3,899.47 0
09-01-2023 $3,892.09 $3,936.96 $3,937.84 $3,890.42 0
06-01-2023 $3,895.08 $3,868.34 $3,906.19 $3,866.84 0
05-01-2023 $3,808.10 $3,808.27 $3,830.35 $3,803.38 0
04-01-2023 $3,852.97 $3,858.47 $3,868.71 $3,827.16 0
03-01-2023 $3,824.14 $3,801.16 $3,826.85 $3,796.54 0
30-12-2022 $3,839.50 $3,824.00 $3,839.85 $3,800.34 0
29-12-2022 $3,849.28 $3,853.71 $3,858.19 $3,847.47 0
28-12-2022 $3,783.22 $3,809.16 $3,817.48 $3,780.78 0
27-12-2022 $3,829.25 $3,836.61 $3,841.34 $3,821.21 0
23-12-2022 $3,844.82 $3,834.88 $3,845.80 $3,827.22 0
22-12-2022 $3,822.39 $3,781.29 $3,823.39 $3,764.49 0
21-12-2022 $3,878.44 $3,879.92 $3,889.82 $3,868.90 0
20-12-2022 $3,821.62 $3,827.89 $3,838.24 $3,817.69 0
19-12-2022 $3,817.66 $3,830.62 $3,833.47 $3,800.04 0
16-12-2022 $3,852.36 $3,828.77 $3,866.07 $3,828.13 0
15-12-2022 $3,895.75 $3,888.62 $3,908.18 $3,879.45 0
14-12-2022 $3,995.32 $4,036.01 $4,053.76 $3,965.65 0
Graphs are not available, please refer to the detailed table
Back to top