Print

S&P 500 Index

Find a quote

S&P 500 Index

3,357.01 Down -28.48 (-0.85 %)

Delayed : 2020/09/17 17:14:09

  • Previous close $3,385.49
  • Opening $3,346.86
  • Price Ask $3,313.28
  • Price Bid $3,313.28
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,375.17
  • Today Low $3,328.82
  • 52 Weeks High $3,588.11
  • 52 Weeks Low $2,192.07
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,357.04 Down $ -0.67 $3,357.43 $3,357.04 0
03:59 PM $3,357.71 Up $4.43 $3,357.95 $3,352.84 0
03:58 PM $3,353.28 Up $0.67 $3,354.15 $3,352.65 0
03:57 PM $3,352.61 Up $0.50 $3,353.05 $3,351.49 0
03:56 PM $3,352.11 Down $ -4.50 $3,357.21 $3,352.09 0
03:55 PM $3,356.61 Up $1.31 $3,356.61 $3,354.94 0
03:54 PM $3,355.30 Up $0.36 $3,355.70 $3,353.77 0
03:53 PM $3,354.94 Up $1.51 $3,356.13 $3,353.08 0
03:52 PM $3,353.43 Up $0.05 $3,354.34 $3,352.66 0
03:51 PM $3,353.38 Down $ -2.92 $3,356.24 $3,352.38 0
03:50 PM $3,356.30 Up $3.34 $3,356.66 $3,352.06 0
03:49 PM $3,352.96 Down $ -0.56 $3,353.68 $3,352.02 0
03:48 PM $3,353.52 Up $5.12 $3,353.54 $3,348.67 0
03:47 PM $3,348.40 Up $3.05 $3,348.40 $3,345.59 0
03:46 PM $3,345.35 Down $ -3.07 $3,348.31 $3,345.13 0
03:45 PM $3,348.42 Down $ -0.60 $3,350.68 $3,347.18 0
03:44 PM $3,349.02 Down $ -2.98 $3,352.26 $3,348.59 0
03:43 PM $3,352.00 Up $0.14 $3,352.76 $3,351.62 0
03:42 PM $3,351.86 Down $ -1.16 $3,353.13 $3,351.80 0
03:41 PM $3,353.02 Down $ -0.14 $3,353.21 $3,351.88 0
03:40 PM $3,353.16 Up $2.21 $3,354.88 $3,351.31 0
03:39 PM $3,350.95 Up $3.96 $3,350.95 $3,347.01 0
03:38 PM $3,346.99 Up $0.67 $3,347.13 $3,344.91 0
03:37 PM $3,346.32 Down $ -1.33 $3,348.39 $3,346.32 0
03:36 PM $3,347.65 Down $ -0.92 $3,349.83 $3,347.65 0
03:35 PM $3,348.57 Up $2.11 $3,349.34 $3,345.90 0
03:34 PM $3,346.46 Up $1.75 $3,347.10 $3,344.71 0
03:33 PM $3,344.71 Up $0.97 $3,346.42 $3,343.55 0
03:32 PM $3,343.74 Up $4.39 $3,344.09 $3,340.06 0
03:31 PM $3,339.35 Up $2.28 $3,339.35 $3,336.33 0
03:30 PM $3,337.07 Up $1.27 $3,337.23 $3,334.30 0
03:29 PM $3,335.80 Up $1.54 $3,336.05 $3,334.33 0
03:28 PM $3,334.26 Up $0.27 $3,334.75 $3,333.43 0
03:27 PM $3,333.99 Up $0.19 $3,334.23 $3,332.85 0
03:26 PM $3,333.80 Down $ -1.38 $3,335.44 $3,333.70 0
03:25 PM $3,335.18 Down $ -1.80 $3,336.96 $3,334.44 0
03:24 PM $3,336.98 Down $ -3.71 $3,340.60 $3,336.95 0
03:23 PM $3,340.69 Up $1.10 $3,341.48 $3,339.58 0
03:22 PM $3,339.59 Down $ -1.82 $3,341.51 $3,339.54 0
03:21 PM $3,341.41 Down $ -1.73 $3,343.62 $3,340.76 0
03:20 PM $3,343.14 Up $3.37 $3,343.14 $3,339.77 0
03:19 PM $3,339.77 Down $ -2.57 $3,342.30 $3,339.77 0
03:18 PM $3,342.34 Up $0.41 $3,343.05 $3,341.84 0
03:17 PM $3,341.93 Down $ -2.51 $3,344.40 $3,341.36 0
03:16 PM $3,344.44 Up $2.19 $3,344.51 $3,341.04 0
03:15 PM $3,342.25 Down $ -1.49 $3,344.30 $3,342.07 0
03:14 PM $3,343.74 Down $ -0.30 $3,344.25 $3,343.38 0
03:13 PM $3,344.04 Up $3.24 $3,344.38 $3,340.65 0
03:12 PM $3,340.80 Down $ -0.80 $3,341.82 $3,340.55 0
03:11 PM $3,341.60 Up $4.15 $3,341.72 $3,336.92 0
03:10 PM $3,337.45 Up $3.16 $3,338.13 $3,334.30 0
03:09 PM $3,334.29 Up $0.33 $3,335.15 $3,333.90 0
03:08 PM $3,333.96 Up $1.71 $3,334.03 $3,332.23 0
03:07 PM $3,332.25 Up $1.83 $3,332.49 $3,330.37 0
03:06 PM $3,330.42 Up $0.60 $3,331.20 $3,329.86 0
03:05 PM $3,329.82 Down $ -0.30 $3,330.13 $3,329.19 0
03:04 PM $3,330.12 Down $ -1.81 $3,331.76 $3,329.40 0
03:03 PM $3,331.93 Down $ -2.54 $3,334.29 $3,331.93 0
03:02 PM $3,334.47 Down $ -2.25 $3,336.63 $3,334.21 0
03:01 PM $3,336.72 Down $ -1.05 $3,337.88 $3,336.62 0
03:00 PM $3,337.77 Down $ -1.27 $3,340.68 $3,337.48 0
02:59 PM $3,339.04 Down $ -1.45 $3,340.62 $3,338.56 0
02:58 PM $3,340.49 Up $0.05 $3,341.39 $3,340.41 0
02:57 PM $3,340.44 Down $ -0.57 $3,340.91 $3,339.80 0
02:56 PM $3,341.01 Down $ -2.10 $3,343.12 $3,340.94 0
02:55 PM $3,343.11 Up $2.75 $3,343.18 $3,339.32 0
02:54 PM $3,340.36 Up $1.51 $3,340.82 $3,338.84 0
02:53 PM $3,338.85 Up $0.22 $3,339.04 $3,338.27 0
02:52 PM $3,338.63 Down $ -0.05 $3,338.65 $3,337.17 0
02:51 PM $3,338.68 Up $0.38 $3,338.99 $3,337.62 0
02:50 PM $3,338.30 Down $ -1.14 $3,340.00 $3,338.13 0
02:49 PM $3,339.44 Down $ -1.29 $3,340.84 $3,339.38 0
02:48 PM $3,340.73 Up $2.52 $3,340.94 $3,338.60 0
02:47 PM $3,338.21 Up $1.21 $3,338.21 $3,336.94 0
02:46 PM $3,337.00 Down $ -0.63 $3,337.75 $3,336.59 0
02:45 PM $3,337.63 Up $0.17 $3,337.88 $3,336.79 0
02:44 PM $3,337.46 Up $0.33 $3,338.16 $3,336.73 0
02:43 PM $3,337.13 Up $0.84 $3,337.13 $3,336.22 0
02:42 PM $3,336.29 Up $0.63 $3,336.36 $3,335.67 0
02:41 PM $3,335.66 Up $3.13 $3,336.10 $3,332.54 0
02:40 PM $3,332.53 Down $ -0.56 $3,333.72 $3,332.13 0
02:39 PM $3,333.09 Down $ -2.05 $3,334.93 $3,332.94 0
02:38 PM $3,335.14 Down $ -0.76 $3,335.96 $3,335.14 0
02:37 PM $3,335.90 Up $1.02 $3,336.67 $3,334.88 0
02:36 PM $3,334.88 Down $ -2.14 $3,337.44 $3,334.62 0
02:35 PM $3,337.02 Down $ -0.07 $3,337.41 $3,336.12 0
02:34 PM $3,337.09 Down $ -1.45 $3,338.58 $3,336.82 0
02:33 PM $3,338.54 Down $ -0.41 $3,338.99 $3,338.38 0
02:32 PM $3,338.95 Up $0.43 $3,339.14 $3,337.56 0
02:31 PM $3,338.52 Up $1.38 $3,338.88 $3,337.12 0
02:30 PM $3,337.14 Down $ -1.35 $3,338.34 $3,336.48 0
02:29 PM $3,338.49 Down $ -1.64 $3,340.82 $3,338.49 0
02:28 PM $3,340.13 Down $ -3.89 $3,343.88 $3,339.80 0
02:27 PM $3,344.02 Down $ -1.94 $3,346.03 $3,344.02 0
02:26 PM $3,345.96 Down $ -0.73 $3,346.66 $3,345.86 0
02:25 PM $3,346.69 Up $0.47 $3,346.75 $3,345.26 0
02:24 PM $3,346.22 Down $ -1.61 $3,347.83 $3,346.06 0
02:23 PM $3,347.83 Up $1.07 $3,347.87 $3,346.04 0
02:22 PM $3,346.76 Up $0.30 $3,347.22 $3,346.31 0
02:21 PM $3,346.46 Down $ -0.45 $3,348.34 $3,346.21 0
02:20 PM $3,346.91 Down $ -1.31 $3,348.77 $3,346.91 0
02:19 PM $3,348.22 Down $ -0.11 $3,348.79 $3,348.03 0
02:18 PM $3,348.33 Down $ -1.74 $3,349.76 $3,348.20 0
02:17 PM $3,350.07 Down $ -0.60 $3,351.20 $3,350.07 0
02:16 PM $3,350.67 Down $ -0.45 $3,351.14 $3,350.48 0
02:15 PM $3,351.12 Up $0.74 $3,351.38 $3,350.08 0
02:14 PM $3,350.38 Up $0.16 $3,350.77 $3,349.96 0
02:13 PM $3,350.22 Down $ -0.02 $3,350.34 $3,349.80 0
02:12 PM $3,350.24 Up $0.11 $3,350.94 $3,349.71 0
02:11 PM $3,350.13 Up $1.42 $3,351.16 $3,348.55 0
02:10 PM $3,348.71 Up $0.62 $3,348.71 $3,347.92 0
02:09 PM $3,348.09 Down $ -0.11 $3,348.46 $3,347.77 0
02:08 PM $3,348.20 Down $ -0.75 $3,349.45 $3,348.20 0
02:07 PM $3,348.95 Up $1.09 $3,348.95 $3,347.96 0
02:06 PM $3,347.86 Down $ -0.44 $3,348.40 $3,347.69 0
02:05 PM $3,348.30 Up $0.97 $3,348.66 $3,346.84 0
02:04 PM $3,347.33 Up $1.43 $3,347.33 $3,345.66 0
02:03 PM $3,345.90 Up $0.53 $3,346.21 $3,345.41 0
02:02 PM $3,345.37 Up $2.63 $3,345.37 $3,342.50 0
02:01 PM $3,342.74 Down $ -0.92 $3,343.64 $3,342.06 0
02:00 PM $3,343.66 Up $1.56 $3,344.30 $3,342.25 0
01:59 PM $3,342.10 Down $ -0.40 $3,343.99 $3,341.98 0
01:58 PM $3,342.50 Up $0.60 $3,342.50 $3,341.99 0
01:57 PM $3,341.90 Down $ -1.75 $3,344.20 $3,341.80 0
01:56 PM $3,343.65 Down $ -0.29 $3,343.93 $3,342.08 0
01:55 PM $3,343.94 Down $ -1.07 $3,345.74 $3,343.94 0
01:54 PM $3,345.01 Down $ -1.81 $3,346.73 $3,344.35 0
01:53 PM $3,346.82 Up $1.73 $3,347.51 $3,344.85 0
01:52 PM $3,345.09 Up $0.18 $3,346.30 $3,344.86 0
01:51 PM $3,344.91 Up $0.13 $3,345.10 $3,344.55 0
01:50 PM $3,344.78 Down $ -2.23 $3,346.95 $3,344.38 0
01:49 PM $3,347.01 Up $1.99 $3,347.15 $3,344.94 0
01:48 PM $3,345.02 Up $1.56 $3,345.05 $3,343.05 0
01:47 PM $3,343.46 Down $ -0.84 $3,344.29 $3,342.70 0
01:46 PM $3,344.30 Down $ -1.12 $3,345.52 $3,344.28 0
01:45 PM $3,345.42 Down $ -0.22 $3,345.82 $3,345.22 0
01:44 PM $3,345.64 Down $ -0.51 $3,346.61 $3,345.64 0
01:43 PM $3,346.15 Up $2.40 $3,346.15 $3,343.78 0
01:42 PM $3,343.75 Up $2.44 $3,343.94 $3,341.22 0
01:41 PM $3,341.31 Down $ -0.89 $3,342.68 $3,341.09 0
01:40 PM $3,342.20 Down $ -0.61 $3,343.43 $3,342.06 0
01:39 PM $3,342.81 Up $1.22 $3,342.84 $3,341.62 0
01:38 PM $3,341.59 Down $ -1.15 $3,342.71 $3,341.16 0
01:37 PM $3,342.74 Down $ -2.16 $3,344.71 $3,342.72 0
01:36 PM $3,344.90 Up $0.29 $3,345.06 $3,344.34 0
01:35 PM $3,344.61 Up $0.67 $3,344.61 $3,343.46 0
01:34 PM $3,343.94 Up $0.26 $3,343.96 $3,343.34 0
01:33 PM $3,343.68 Up $0.54 $3,343.69 $3,342.66 0
01:32 PM $3,343.14 Up $0.49 $3,343.49 $3,342.07 0
01:31 PM $3,342.65 Up $2.74 $3,342.65 $3,339.89 0
01:30 PM $3,339.91 Up $0.60 $3,340.01 $3,338.43 0
01:29 PM $3,339.31 Up $1.61 $3,339.92 $3,337.69 0
01:28 PM $3,337.70 Up $0.10 $3,338.02 $3,336.97 0
01:27 PM $3,337.60 Down $ -1.78 $3,339.37 $3,336.83 0
01:26 PM $3,339.38 Up $0.44 $3,339.66 $3,339.06 0
01:25 PM $3,338.94 Up $1.15 $3,339.17 $3,337.72 0
01:24 PM $3,337.79 Up $1.60 $3,337.86 $3,335.94 0
01:23 PM $3,336.19 Down $ -2.60 $3,338.75 $3,336.07 0
01:22 PM $3,338.79 Up $0.27 $3,338.85 $3,338.13 0
01:21 PM $3,338.52 Up $1.26 $3,338.65 $3,337.33 0
01:20 PM $3,337.26 Up $1.18 $3,337.34 $3,335.08 0
01:19 PM $3,336.08 Down $ -0.75 $3,337.06 $3,335.99 0
01:18 PM $3,336.83 Up $0.01 $3,337.40 $3,336.11 0
01:17 PM $3,336.82 Up $1.59 $3,336.90 $3,335.20 0
01:16 PM $3,335.23 Down $ -3.20 $3,338.71 $3,334.79 0
01:15 PM $3,338.43 Down $ -2.42 $3,341.63 $3,338.43 0
01:14 PM $3,340.85 Down $ -0.12 $3,341.69 $3,340.26 0
01:13 PM $3,340.97 Down $ -0.25 $3,342.24 $3,340.60 0
01:12 PM $3,341.22 Down $ -0.12 $3,342.56 $3,341.22 0
01:11 PM $3,341.34 Down $ -0.78 $3,342.12 $3,340.87 0
01:10 PM $3,342.12 Down $ -0.66 $3,343.23 $3,341.65 0
01:09 PM $3,342.78 Down $ -0.91 $3,343.96 $3,342.54 0
01:08 PM $3,343.69 Down $ -0.55 $3,344.01 $3,342.56 0
01:07 PM $3,344.24 Up $1.31 $3,344.75 $3,342.85 0
01:06 PM $3,342.93 Up $1.08 $3,342.93 $3,341.79 0
01:05 PM $3,341.85 Up $0.27 $3,341.90 $3,339.70 0
01:04 PM $3,341.58 Down $ -0.33 $3,342.69 $3,341.58 0
01:03 PM $3,341.91 Up $0.53 $3,342.97 $3,341.45 0
01:02 PM $3,341.38 Down $ -1.28 $3,342.67 $3,341.10 0
01:01 PM $3,342.66 Down $ -0.82 $3,343.60 $3,342.59 0
01:00 PM $3,343.48 Up $1.16 $3,343.67 $3,341.57 0
12:59 PM $3,342.32 Down $ -0.06 $3,342.37 $3,341.27 0
12:58 PM $3,342.38 Up $0.62 $3,342.60 $3,341.78 0
12:57 PM $3,341.76 Up $0.13 $3,342.33 $3,341.00 0
12:56 PM $3,341.63 Down $ -0.43 $3,342.41 $3,340.45 0
12:55 PM $3,342.06 Up $3.31 $3,342.06 $3,337.82 0
12:54 PM $3,338.75 Up $1.68 $3,339.30 $3,336.76 0
12:53 PM $3,337.07 Up $0.06 $3,337.86 $3,335.93 0
12:52 PM $3,337.01 Up $0.21 $3,337.27 $3,336.16 0
12:51 PM $3,336.80 Up $4.93 $3,336.98 $3,332.00 0
12:50 PM $3,331.87 Down $ -2.48 $3,334.06 $3,331.11 0
12:49 PM $3,334.35 Up $1.19 $3,335.48 $3,333.00 0
12:48 PM $3,333.16 Up $1.72 $3,333.61 $3,331.19 0
12:47 PM $3,331.44 Up $0.37 $3,333.06 $3,330.67 0
12:46 PM $3,331.07 Down $ -3.21 $3,334.48 $3,330.41 0
12:45 PM $3,334.28 Down $ -1.61 $3,336.03 $3,334.14 0
12:44 PM $3,335.89 Up $1.98 $3,336.16 $3,332.65 0
12:43 PM $3,333.91 Down $ -1.73 $3,335.87 $3,333.56 0
12:42 PM $3,335.64 Down $ -0.09 $3,337.74 $3,335.62 0
12:41 PM $3,335.73 Down $ -3.00 $3,338.89 $3,335.42 0
12:40 PM $3,338.73 Up $0.29 $3,338.73 $3,336.90 0
12:39 PM $3,338.44 Down $ -0.76 $3,339.18 $3,337.86 0
12:38 PM $3,339.20 Up $3.38 $3,339.48 $3,335.63 0
12:37 PM $3,335.82 Down $ -0.63 $3,336.68 $3,334.66 0
12:36 PM $3,336.45 Up $0.22 $3,336.78 $3,335.70 0
12:35 PM $3,336.23 Down $ -0.01 $3,337.93 $3,334.66 0
12:34 PM $3,336.24 Up $1.03 $3,336.24 $3,334.15 0
12:33 PM $3,335.21 Down $ -0.55 $3,336.60 $3,335.10 0
12:32 PM $3,335.76 Down $ -0.84 $3,336.55 $3,334.37 0
12:31 PM $3,336.60 Up $1.70 $3,338.01 $3,335.53 0
12:30 PM $3,334.90 Down $ -0.74 $3,335.67 $3,332.83 0
12:29 PM $3,335.64 Up $1.87 $3,335.64 $3,333.45 0
12:28 PM $3,333.77 Down $ -0.40 $3,335.55 $3,333.40 0
12:27 PM $3,334.17 Up $2.44 $3,334.17 $3,331.93 0
12:26 PM $3,331.73 Up $1.31 $3,331.83 $3,328.82 0
12:25 PM $3,330.42 Down $ -2.76 $3,333.31 $3,330.08 0
12:24 PM $3,333.18 Down $ -1.83 $3,335.02 $3,330.70 0
12:23 PM $3,335.01 Down $ -0.38 $3,335.55 $3,334.19 0
12:22 PM $3,335.39 Up $0.18 $3,335.63 $3,334.93 0
12:21 PM $3,335.21 Up $2.81 $3,335.58 $3,332.57 0
12:20 PM $3,332.40 Down $ -1.42 $3,334.03 $3,331.69 0
12:19 PM $3,333.82 Up $2.21 $3,334.39 $3,331.67 0
12:18 PM $3,331.61 Down $ -1.02 $3,332.66 $3,330.18 0
12:17 PM $3,332.63 Down $ -5.10 $3,337.68 $3,332.22 0
12:16 PM $3,337.73 Up $0.62 $3,339.02 $3,337.14 0
12:15 PM $3,337.11 Down $ -1.02 $3,338.63 $3,336.88 0
12:14 PM $3,338.13 Down $ -1.78 $3,339.91 $3,336.62 0
12:13 PM $3,339.91 Up $1.04 $3,340.25 $3,338.95 0
12:12 PM $3,338.87 Down $ -1.99 $3,341.33 $3,338.65 0
12:11 PM $3,340.86 Down $ -2.83 $3,344.07 $3,340.86 0
12:10 PM $3,343.69 Down $ -1.25 $3,345.86 $3,343.46 0
12:09 PM $3,344.94 Down $ -0.74 $3,346.50 $3,344.74 0
12:08 PM $3,345.68 Down $ -0.44 $3,346.38 $3,345.29 0
12:07 PM $3,346.12 Down $ -3.18 $3,350.06 $3,346.06 0
12:06 PM $3,349.30 Down $ -2.52 $3,351.49 $3,349.30 0
12:05 PM $3,351.82 Up $0.71 $3,352.55 $3,350.85 0
12:04 PM $3,351.11 Up $0.48 $3,352.13 $3,350.69 0
12:03 PM $3,350.63 Down $ -0.70 $3,351.19 $3,349.15 0
12:02 PM $3,351.33 Down $ -0.62 $3,351.98 $3,350.05 0
12:01 PM $3,351.95 Up $3.07 $3,352.29 $3,348.85 0
12:00 PM $3,348.88 Down $ -1.32 $3,350.23 $3,348.88 0
11:59 AM $3,350.20 Down $ -0.81 $3,351.01 $3,349.91 0
11:58 AM $3,351.01 Up $2.38 $3,351.08 $3,348.57 0
11:57 AM $3,348.63 Down $ -1.48 $3,350.45 $3,348.29 0
11:56 AM $3,350.11 Down $ -3.66 $3,353.75 $3,350.11 0
11:55 AM $3,353.77 Down $ -0.15 $3,355.32 $3,353.77 0
11:54 AM $3,353.92 Down $ -0.10 $3,353.92 $3,353.04 0
11:53 AM $3,354.02 Up $2.01 $3,354.04 $3,352.03 0
11:52 AM $3,352.01 Down $ -0.23 $3,352.48 $3,351.90 0
11:51 AM $3,352.24 Down $ -1.28 $3,353.71 $3,352.14 0
11:50 AM $3,353.52 Down $ -0.96 $3,355.79 $3,353.46 0
11:49 AM $3,354.48 Down $ -0.42 $3,356.01 $3,354.46 0
11:48 AM $3,354.90 Down $ -0.71 $3,355.70 $3,354.45 0
11:47 AM $3,355.61 Down $ -1.17 $3,357.25 $3,355.51 0
11:46 AM $3,356.78 Up $0.11 $3,357.42 $3,356.00 0
11:45 AM $3,356.67 Down $ -0.70 $3,358.64 $3,356.01 0
11:44 AM $3,357.37 Down $ -1.02 $3,358.61 $3,357.34 0
11:43 AM $3,358.39 Down $ -1.09 $3,359.74 $3,358.18 0
11:42 AM $3,359.48 Down $ -0.25 $3,360.55 $3,358.37 0
11:41 AM $3,359.73 Down $ -2.42 $3,362.13 $3,359.38 0
11:40 AM $3,362.15 Down $ -1.39 $3,365.62 $3,362.01 0
11:39 AM $3,363.54 Down $ -0.52 $3,364.25 $3,363.14 0
11:38 AM $3,364.06 Down $ -1.04 $3,365.06 $3,363.29 0
11:37 AM $3,365.10 Up $1.20 $3,365.20 $3,363.53 0
11:36 AM $3,363.90 Up $0.55 $3,363.95 $3,362.01 0
11:35 AM $3,363.35 Up $0.08 $3,364.69 $3,362.96 0
11:34 AM $3,363.27 Down $ -0.66 $3,364.69 $3,362.41 0
11:33 AM $3,363.93 Down $ -4.20 $3,368.41 $3,363.48 0
11:32 AM $3,368.13 Up $2.54 $3,368.70 $3,365.46 0
11:31 AM $3,365.59 Up $0.34 $3,366.19 $3,364.60 0
11:30 AM $3,365.25 Down $ -0.46 $3,366.26 $3,364.87 0
11:29 AM $3,365.71 Up $0.62 $3,365.73 $3,364.45 0
11:28 AM $3,365.09 Down $ -0.82 $3,367.45 $3,365.09 0
11:27 AM $3,365.91 Up $0.47 $3,366.32 $3,364.87 0
11:26 AM $3,365.44 Up $0.55 $3,366.01 $3,364.30 0
11:25 AM $3,364.89 Down $ -0.93 $3,366.68 $3,364.89 0
11:24 AM $3,365.82 Down $ -1.70 $3,367.73 $3,365.22 0
11:23 AM $3,367.52 Up $0.81 $3,367.97 $3,366.64 0
11:22 AM $3,366.71 Down $ -0.52 $3,367.17 $3,366.35 0
11:21 AM $3,367.23 Down $ -1.11 $3,369.02 $3,366.98 0
11:20 AM $3,368.34 Down $ -0.23 $3,369.26 $3,368.04 0
11:19 AM $3,368.57 Up $1.25 $3,368.60 $3,367.00 0
11:18 AM $3,367.32 Down $ -1.28 $3,368.83 $3,366.95 0
11:17 AM $3,368.60 Down $ -4.19 $3,372.84 $3,368.47 0
11:16 AM $3,372.79 Down $ -1.58 $3,374.59 $3,372.79 0
11:15 AM $3,374.37 Up $3.35 $3,375.17 $3,371.60 0
11:14 AM $3,371.02 Up $1.43 $3,371.02 $3,368.34 0
11:13 AM $3,369.59 Down $ -0.69 $3,370.94 $3,369.53 0
11:12 AM $3,370.28 Down $ -1.85 $3,372.01 $3,370.13 0
11:11 AM $3,372.13 Down $ -1.20 $3,374.03 $3,372.13 0
11:10 AM $3,373.33 Up $1.54 $3,373.33 $3,371.11 0
11:09 AM $3,371.79 Up $0.69 $3,372.05 $3,370.78 0
11:08 AM $3,371.10 Down $ -1.84 $3,372.84 $3,370.34 0
11:07 AM $3,372.94 Down $ -1.14 $3,374.20 $3,372.87 0
11:06 AM $3,374.08 Up $2.63 $3,374.08 $3,371.52 0
11:05 AM $3,371.45 Down $ -0.60 $3,372.23 $3,371.07 0
11:04 AM $3,372.05 Up $0.55 $3,372.05 $3,371.00 0
11:03 AM $3,371.50 Down $ -0.12 $3,371.64 $3,370.04 0
11:02 AM $3,371.62 Up $3.44 $3,372.17 $3,368.21 0
11:01 AM $3,368.18 Up $2.76 $3,369.30 $3,365.48 0
11:00 AM $3,365.42 Up $3.39 $3,366.03 $3,362.01 0
10:59 AM $3,362.03 Down $ -1.22 $3,363.85 $3,361.60 0
10:58 AM $3,363.25 Down $ -2.03 $3,365.63 $3,363.04 0
10:57 AM $3,365.28 Up $0.26 $3,366.29 $3,365.02 0
10:56 AM $3,365.02 Down $ -0.04 $3,366.49 $3,364.83 0
10:55 AM $3,365.06 Down $ -3.92 $3,369.01 $3,365.06 0
10:54 AM $3,368.98 Down $ -0.04 $3,369.48 $3,367.59 0
10:53 AM $3,369.02 Down $ -0.09 $3,370.46 $3,368.92 0
10:52 AM $3,369.11 Up $0.75 $3,369.16 $3,367.35 0
10:51 AM $3,368.36 Up $0.20 $3,370.44 $3,367.96 0
10:50 AM $3,368.16 Up $1.23 $3,368.65 $3,366.97 0
10:49 AM $3,366.93 Down $ -0.52 $3,368.08 $3,366.31 0
10:48 AM $3,367.45 Down $ -1.35 $3,369.62 $3,367.30 0
10:47 AM $3,368.80 Up $2.00 $3,368.80 $3,366.74 0
10:46 AM $3,366.80 Down $ -1.65 $3,368.38 $3,366.80 0
10:45 AM $3,368.45 Up $5.50 $3,369.25 $3,362.81 0
10:44 AM $3,362.95 Up $0.07 $3,363.87 $3,362.57 0
10:43 AM $3,362.88 Up $0.09 $3,364.03 $3,362.46 0
10:42 AM $3,362.79 Up $4.92 $3,362.79 $3,357.58 0
10:41 AM $3,357.87 Down $ -0.48 $3,358.49 $3,357.26 0
10:40 AM $3,358.35 Down $ -0.70 $3,359.07 $3,357.79 0
10:39 AM $3,359.05 Up $0.88 $3,359.47 $3,357.98 0
10:38 AM $3,358.17 Up $1.61 $3,358.44 $3,355.43 0
10:37 AM $3,356.56 Up $0.49 $3,356.56 $3,354.20 0
10:36 AM $3,356.07 Down $ -1.05 $3,357.61 $3,356.07 0
10:35 AM $3,357.12 Down $ -1.33 $3,360.29 $3,357.12 0
10:34 AM $3,358.45 Up $5.27 $3,358.45 $3,353.15 0
10:33 AM $3,353.18 Up $0.98 $3,353.28 $3,349.89 0
10:32 AM $3,352.20 Down $ -0.11 $3,354.67 $3,352.20 0
10:31 AM $3,352.31 Down $ -2.55 $3,354.84 $3,352.31 0
10:30 AM $3,354.86 Down $ -0.31 $3,356.99 $3,353.34 0
10:29 AM $3,355.17 Up $0.84 $3,355.27 $3,353.61 0
10:28 AM $3,354.33 Up $0.89 $3,354.33 $3,352.33 0
10:27 AM $3,353.44 Up $2.71 $3,353.44 $3,350.90 0
10:26 AM $3,350.73 Up $0.38 $3,351.69 $3,349.96 0
10:25 AM $3,350.35 Down $ -2.23 $3,352.88 $3,350.17 0
10:24 AM $3,352.58 Down $ -2.21 $3,355.63 $3,352.58 0
10:23 AM $3,354.79 Down $ -5.20 $3,359.86 $3,354.09 0
10:22 AM $3,359.99 Down $ -4.39 $3,364.54 $3,359.99 0
10:21 AM $3,364.38 Up $0.61 $3,364.44 $3,363.05 0
10:20 AM $3,363.77 Up $4.45 $3,363.77 $3,359.09 0
10:19 AM $3,359.32 Up $1.61 $3,360.12 $3,357.74 0
10:18 AM $3,357.71 Up $0.63 $3,358.73 $3,357.15 0
10:17 AM $3,357.08 Down $ -0.16 $3,358.52 $3,356.98 0
10:16 AM $3,357.24 Down $ -2.25 $3,360.54 $3,357.24 0
10:15 AM $3,359.49 Down $ -1.45 $3,361.07 $3,358.12 0
10:14 AM $3,360.94 Down $ -0.05 $3,361.76 $3,360.01 0
10:13 AM $3,360.99 Down $ -1.43 $3,362.34 $3,359.32 0
10:12 AM $3,362.42 Down $ -2.20 $3,364.57 $3,362.42 0
10:11 AM $3,364.62 Up $2.20 $3,365.93 $3,362.53 0
10:10 AM $3,362.42 Up $4.38 $3,362.42 $3,357.12 0
10:09 AM $3,358.04 Down $ -1.70 $3,359.69 $3,357.90 0
10:08 AM $3,359.74 Up $1.82 $3,359.78 $3,356.87 0
10:07 AM $3,357.92 Down $ -0.51 $3,359.57 $3,357.71 0
10:06 AM $3,358.43 Up $1.58 $3,358.43 $3,356.78 0
10:05 AM $3,356.85 Up $6.27 $3,357.20 $3,350.54 0
10:04 AM $3,350.58 Up $1.34 $3,350.90 $3,348.79 0
10:03 AM $3,349.24 Up $1.38 $3,349.72 $3,347.84 0
10:02 AM $3,347.86 Down $ -4.73 $3,352.46 $3,347.38 0
10:01 AM $3,352.59 Up $1.70 $3,353.41 $3,350.85 0
10:00 AM $3,350.89 Up $1.46 $3,351.89 $3,349.90 0
09:59 AM $3,349.43 Up $0.61 $3,349.54 $3,348.48 0
09:58 AM $3,348.82 Up $1.87 $3,349.42 $3,346.87 0
09:57 AM $3,346.95 Down $ -1.95 $3,349.24 $3,346.59 0
09:56 AM $3,348.90 Down $ -2.59 $3,351.67 $3,348.68 0
09:55 AM $3,351.49 Up $1.02 $3,351.49 $3,350.21 0
09:54 AM $3,350.47 Up $0.45 $3,351.47 $3,349.91 0
09:53 AM $3,350.02 Down $ -1.15 $3,351.22 $3,350.02 0
09:52 AM $3,351.17 Up $2.71 $3,351.62 $3,348.18 0
09:51 AM $3,348.46 Up $3.42 $3,349.71 $3,344.99 0
09:50 AM $3,345.04 Up $6.46 $3,345.04 $3,338.56 0
09:49 AM $3,338.58 Down $ -0.64 $3,340.70 $3,338.45 0
09:48 AM $3,339.22 Down $ -2.21 $3,341.47 $3,339.14 0
09:47 AM $3,341.43 Down $ -0.29 $3,341.84 $3,340.80 0
09:46 AM $3,341.72 Up $1.80 $3,341.74 $3,339.07 0
09:45 AM $3,339.92 Up $3.95 $3,339.92 $3,335.59 0
09:44 AM $3,335.97 Down $ -1.38 $3,338.33 $3,335.66 0
09:43 AM $3,337.35 Down $ -2.17 $3,340.31 $3,337.17 0
09:42 AM $3,339.52 Up $0.33 $3,340.66 $3,339.09 0
09:41 AM $3,339.19 Up $0.34 $3,340.70 $3,338.54 0
09:40 AM $3,338.85 Down $ -0.49 $3,340.48 $3,337.38 0
09:39 AM $3,339.34 Down $ -2.92 $3,342.86 $3,339.32 0
09:38 AM $3,342.26 Down $ -0.81 $3,343.35 $3,340.96 0
09:37 AM $3,343.07 Up $1.43 $3,343.07 $3,338.31 0
09:36 AM $3,341.64 Up $2.58 $3,341.70 $3,338.76 0
09:35 AM $3,339.06 Up $3.17 $3,339.06 $3,334.81 0
09:34 AM $3,335.89 Down $ -0.80 $3,336.73 $3,335.33 0
09:33 AM $3,336.69 Up $4.44 $3,336.87 $3,332.75 0
09:32 AM $3,332.25 Down $ -1.32 $3,333.55 $3,330.39 0
09:31 AM $3,333.57 Up $1.46 $3,334.65 $3,332.05 0
09:30 AM $3,332.11 Up $3,332.11 $3,346.86 $3,331.11 0
Previous close $0.00

One month history

Date Closing Opening High Low Volume
17-09-2020 $3,357.01 $3,343.04 $3,357.95 $3,329.19 0
16-09-2020 $3,385.49 $3,410.63 $3,428.92 $3,384.45 0
15-09-2020 $3,401.20 $3,415.87 $3,418.34 $3,389.25 0
14-09-2020 $3,383.54 $3,394.40 $3,396.88 $3,374.52 0
11-09-2020 $3,340.97 $3,331.28 $3,352.86 $3,310.47 0
10-09-2020 $3,339.19 $3,385.55 $3,395.42 $3,329.25 0
09-09-2020 $3,398.96 $3,411.97 $3,424.77 $3,397.27 0
08-09-2020 $3,331.84 $3,368.37 $3,377.61 $3,329.27 0
04-09-2020 $3,426.96 $3,410.03 $3,455.13 $3,385.56 0
03-09-2020 $3,455.06 $3,457.91 $3,469.80 $3,427.41 0
02-09-2020 $3,580.84 $3,557.44 $3,588.11 $3,555.67 0
01-09-2020 $3,526.65 $3,514.05 $3,528.03 $3,510.69 0
31-08-2020 $3,500.31 $3,506.98 $3,514.77 $3,498.28 0
28-08-2020 $3,508.01 $3,499.02 $3,509.23 $3,490.00 0
27-08-2020 $3,484.55 $3,472.96 $3,499.32 $3,469.33 0
26-08-2020 $3,478.73 $3,468.70 $3,481.07 $3,465.83 0
25-08-2020 $3,443.62 $3,433.22 $3,444.21 $3,431.05 0
24-08-2020 $3,431.28 $3,419.89 $3,432.09 $3,414.02 0
21-08-2020 $3,397.16 $3,388.86 $3,399.96 $3,386.37 0
20-08-2020 $3,385.51 $3,376.40 $3,390.80 $3,374.79 0
19-08-2020 $3,374.85 $3,395.43 $3,399.04 $3,369.66 0
18-08-2020 $3,389.78 $3,390.96 $3,394.52 $3,386.92 0
17-08-2020 $3,381.99 $3,386.03 $3,386.25 $3,380.51 0
14-08-2020 $3,372.85 $3,374.55 $3,378.51 $3,361.64 0
13-08-2020 $3,373.43 $3,386.00 $3,387.24 $3,363.35 0
12-08-2020 $3,380.35 $3,375.89 $3,387.89 $3,370.84 0
11-08-2020 $3,333.69 $3,376.07 $3,381.01 $3,326.44 0
10-08-2020 $3,360.47 $3,357.22 $3,363.29 $3,353.61 0
07-08-2020 $3,351.28 $3,344.65 $3,352.54 $3,328.72 0
06-08-2020 $3,349.16 $3,330.91 $3,351.03 $3,329.47 0
Graphs are not available, please refer to the detailed table
Back to top