Print

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
Back to top