S&P 500 Index
Find a quote
S&P 500 Index
2,826.06 Up 0.00 (0.00 %)
Delayed : 2019/05/24 16:49:42
- Previous close $2,826.06
- Opening $2,832.41
- Price Ask $2,805.42
- Price Bid $2,805.42
- Size Bid N/A
- Size Ask N/A
- Today High $2,841.36
- Today Low $2,820.19
- 52 Weeks High $2,954.13
- 52 Weeks Low $2,346.58
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,826.39 | Down $ -0.27 | $2,826.67 | $2,826.39 | 0 |
| 03:59 PM | $2,826.66 | Up $0.73 | $2,826.66 | $2,824.31 | 0 |
| 03:58 PM | $2,825.93 | Down $ -1.03 | $2,827.01 | $2,825.76 | 0 |
| 03:57 PM | $2,826.96 | Down $ -1.05 | $2,827.97 | $2,826.96 | 0 |
| 03:56 PM | $2,828.01 | Down $ -0.33 | $2,828.44 | $2,827.78 | 0 |
| 03:55 PM | $2,828.34 | Up $0.69 | $2,828.89 | $2,827.89 | 0 |
| 03:54 PM | $2,827.65 | Up $0.55 | $2,827.97 | $2,827.01 | 0 |
| 03:53 PM | $2,827.10 | Up $0.07 | $2,827.29 | $2,826.84 | 0 |
| 03:52 PM | $2,827.03 | Down $ -0.48 | $2,827.51 | $2,826.79 | 0 |
| 03:51 PM | $2,827.51 | Down $ -0.97 | $2,828.52 | $2,827.51 | 0 |
| 03:50 PM | $2,828.48 | Up $0.48 | $2,828.85 | $2,828.10 | 0 |
| 03:49 PM | $2,828.00 | Down $ -0.33 | $2,828.35 | $2,827.62 | 0 |
| 03:48 PM | $2,828.33 | Up $1.02 | $2,828.37 | $2,827.34 | 0 |
| 03:47 PM | $2,827.31 | Down $ -0.26 | $2,827.64 | $2,827.01 | 0 |
| 03:46 PM | $2,827.57 | Up $0.41 | $2,827.57 | $2,827.11 | 0 |
| 03:45 PM | $2,827.16 | Down $ -1.11 | $2,828.25 | $2,827.16 | 0 |
| 03:44 PM | $2,828.27 | Down $ -0.43 | $2,828.70 | $2,828.00 | 0 |
| 03:43 PM | $2,828.70 | Up $0.47 | $2,828.72 | $2,828.23 | 0 |
| 03:42 PM | $2,828.23 | Up $0.30 | $2,828.23 | $2,827.91 | 0 |
| 03:41 PM | $2,827.93 | Down $ -1.17 | $2,829.10 | $2,827.87 | 0 |
| 03:40 PM | $2,829.10 | Down $ -0.05 | $2,829.22 | $2,828.89 | 0 |
| 03:39 PM | $2,829.15 | Down $ -0.06 | $2,829.24 | $2,828.91 | 0 |
| 03:38 PM | $2,829.21 | Down $ -0.12 | $2,829.27 | $2,828.64 | 0 |
| 03:37 PM | $2,829.33 | Down $ -0.42 | $2,829.84 | $2,829.30 | 0 |
| 03:36 PM | $2,829.75 | Down $ -0.05 | $2,829.90 | $2,829.50 | 0 |
| 03:35 PM | $2,829.80 | Up $0.75 | $2,829.90 | $2,829.01 | 0 |
| 03:34 PM | $2,829.05 | Down $ -0.20 | $2,829.56 | $2,828.74 | 0 |
| 03:33 PM | $2,829.25 | Down $ -0.35 | $2,829.55 | $2,828.81 | 0 |
| 03:32 PM | $2,829.60 | Up $0.82 | $2,829.61 | $2,828.81 | 0 |
| 03:31 PM | $2,828.78 | Down $ -0.52 | $2,829.28 | $2,828.73 | 0 |
| 03:30 PM | $2,829.30 | Down $ -1.11 | $2,830.39 | $2,829.18 | 0 |
| 03:29 PM | $2,830.41 | Up $0.08 | $2,830.48 | $2,830.02 | 0 |
| 03:28 PM | $2,830.33 | Up $0.69 | $2,830.34 | $2,829.64 | 0 |
| 03:27 PM | $2,829.64 | Down $ -0.16 | $2,829.88 | $2,829.28 | 0 |
| 03:26 PM | $2,829.80 | Down $ -0.18 | $2,830.30 | $2,829.80 | 0 |
| 03:25 PM | $2,829.98 | Up $0.22 | $2,830.01 | $2,829.60 | 0 |
| 03:24 PM | $2,829.76 | Up $0.63 | $2,829.78 | $2,829.15 | 0 |
| 03:23 PM | $2,829.13 | Up $0.60 | $2,829.13 | $2,828.33 | 0 |
| 03:22 PM | $2,828.53 | Down $ -0.22 | $2,828.81 | $2,828.53 | 0 |
| 03:21 PM | $2,828.75 | Up $0.55 | $2,828.86 | $2,828.20 | 0 |
| 03:20 PM | $2,828.20 | Down $ -0.12 | $2,828.38 | $2,828.07 | 0 |
| 03:19 PM | $2,828.32 | Down $ -0.79 | $2,829.10 | $2,828.32 | 0 |
| 03:18 PM | $2,829.11 | Up $0.32 | $2,829.14 | $2,828.76 | 0 |
| 03:17 PM | $2,828.79 | Down $ -0.58 | $2,829.66 | $2,828.62 | 0 |
| 03:16 PM | $2,829.37 | Up $0.10 | $2,829.76 | $2,829.07 | 0 |
| 03:15 PM | $2,829.27 | Down $ -0.71 | $2,830.00 | $2,829.27 | 0 |
| 03:14 PM | $2,829.98 | Up $0.42 | $2,830.17 | $2,829.57 | 0 |
| 03:13 PM | $2,829.56 | Down $ -0.34 | $2,830.18 | $2,829.56 | 0 |
| 03:12 PM | $2,829.90 | Down $ -0.26 | $2,830.18 | $2,829.61 | 0 |
| 03:11 PM | $2,830.16 | Up $0.15 | $2,830.34 | $2,829.96 | 0 |
| 03:10 PM | $2,830.01 | Down $ -0.14 | $2,830.36 | $2,829.84 | 0 |
| 03:09 PM | $2,830.15 | Up $0.61 | $2,830.31 | $2,829.45 | 0 |
| 03:08 PM | $2,829.54 | Up $0.13 | $2,829.56 | $2,829.38 | 0 |
| 03:07 PM | $2,829.41 | Down $ -0.40 | $2,829.83 | $2,829.40 | 0 |
| 03:06 PM | $2,829.81 | Down $ -0.37 | $2,830.58 | $2,829.77 | 0 |
| 03:05 PM | $2,830.18 | Up $0.14 | $2,830.18 | $2,829.68 | 0 |
| 03:04 PM | $2,830.04 | Up $0.41 | $2,830.06 | $2,829.64 | 0 |
| 03:03 PM | $2,829.63 | Down $ -0.58 | $2,830.25 | $2,829.41 | 0 |
| 03:02 PM | $2,830.21 | Up $0.88 | $2,830.37 | $2,829.34 | 0 |
| 03:01 PM | $2,829.33 | Up $0.97 | $2,829.33 | $2,828.37 | 0 |
| 03:00 PM | $2,828.36 | Down $ -0.45 | $2,829.29 | $2,828.36 | 0 |
| 02:59 PM | $2,828.81 | Up $0.10 | $2,828.99 | $2,828.68 | 0 |
| 02:58 PM | $2,828.71 | Up $0.31 | $2,828.71 | $2,828.40 | 0 |
| 02:57 PM | $2,828.40 | Up $0.12 | $2,828.56 | $2,828.18 | 0 |
| 02:56 PM | $2,828.28 | Down $ -0.10 | $2,828.56 | $2,828.27 | 0 |
| 02:55 PM | $2,828.38 | Up $0.37 | $2,828.43 | $2,828.02 | 0 |
| 02:54 PM | $2,828.01 | Down $ -0.33 | $2,828.33 | $2,827.93 | 0 |
| 02:53 PM | $2,828.34 | Up $0.53 | $2,828.40 | $2,827.75 | 0 |
| 02:52 PM | $2,827.81 | Up $0.12 | $2,828.06 | $2,827.66 | 0 |
| 02:51 PM | $2,827.69 | Down $ -0.63 | $2,828.55 | $2,827.69 | 0 |
| 02:50 PM | $2,828.32 | Up $0.19 | $2,828.53 | $2,827.73 | 0 |
| 02:49 PM | $2,828.13 | Down $ -0.51 | $2,828.63 | $2,828.01 | 0 |
| 02:48 PM | $2,828.64 | Down $ -0.56 | $2,829.24 | $2,828.64 | 0 |
| 02:47 PM | $2,829.20 | Down $ -0.15 | $2,829.34 | $2,828.84 | 0 |
| 02:46 PM | $2,829.35 | Down $ -0.65 | $2,830.10 | $2,829.33 | 0 |
| 02:45 PM | $2,830.00 | Up $0.38 | $2,830.00 | $2,829.63 | 0 |
| 02:44 PM | $2,829.62 | Down $ -0.14 | $2,829.75 | $2,829.53 | 0 |
| 02:43 PM | $2,829.76 | Up $0.15 | $2,830.02 | $2,829.58 | 0 |
| 02:42 PM | $2,829.61 | Up $0.21 | $2,829.66 | $2,829.42 | 0 |
| 02:41 PM | $2,829.40 | Down $ -0.12 | $2,829.52 | $2,829.27 | 0 |
| 02:40 PM | $2,829.52 | Up $0.32 | $2,829.61 | $2,829.16 | 0 |
| 02:39 PM | $2,829.20 | Up $0.49 | $2,829.21 | $2,828.66 | 0 |
| 02:38 PM | $2,828.71 | Down $ -0.11 | $2,829.43 | $2,828.71 | 0 |
| 02:37 PM | $2,828.82 | Up $0.24 | $2,828.82 | $2,828.50 | 0 |
| 02:36 PM | $2,828.58 | Up $0.01 | $2,828.77 | $2,828.56 | 0 |
| 02:35 PM | $2,828.57 | Up $0.50 | $2,828.57 | $2,827.73 | 0 |
| 02:34 PM | $2,828.07 | Up $0.47 | $2,828.21 | $2,827.45 | 0 |
| 02:33 PM | $2,827.60 | Down $ -0.40 | $2,828.22 | $2,827.58 | 0 |
| 02:32 PM | $2,828.00 | Down $ -0.73 | $2,828.91 | $2,827.96 | 0 |
| 02:31 PM | $2,828.73 | Down $ -0.02 | $2,828.89 | $2,828.61 | 0 |
| 02:30 PM | $2,828.75 | Up $0.78 | $2,828.86 | $2,828.01 | 0 |
| 02:29 PM | $2,827.97 | Down $ -0.55 | $2,828.52 | $2,827.95 | 0 |
| 02:28 PM | $2,828.52 | Down $ -0.17 | $2,828.87 | $2,828.47 | 0 |
| 02:27 PM | $2,828.69 | Down $ -0.34 | $2,829.01 | $2,828.58 | 0 |
| 02:26 PM | $2,829.03 | Down $ -0.09 | $2,829.11 | $2,828.96 | 0 |
| 02:25 PM | $2,829.12 | Up $0.55 | $2,829.26 | $2,828.45 | 0 |
| 02:24 PM | $2,828.57 | Up $0.23 | $2,828.70 | $2,828.26 | 0 |
| 02:23 PM | $2,828.34 | Up $0.04 | $2,828.35 | $2,828.16 | 0 |
| 02:22 PM | $2,828.30 | Down $ -0.27 | $2,828.68 | $2,828.01 | 0 |
| 02:21 PM | $2,828.57 | Up $0.11 | $2,828.71 | $2,828.43 | 0 |
| 02:20 PM | $2,828.46 | Up $0.25 | $2,828.54 | $2,828.18 | 0 |
| 02:19 PM | $2,828.21 | Up $0.37 | $2,828.21 | $2,827.71 | 0 |
| 02:18 PM | $2,827.84 | Down $ -0.03 | $2,828.11 | $2,827.76 | 0 |
| 02:17 PM | $2,827.87 | Up $0.50 | $2,827.87 | $2,827.19 | 0 |
| 02:16 PM | $2,827.37 | Up $0.14 | $2,827.38 | $2,826.95 | 0 |
| 02:15 PM | $2,827.23 | Up $0.35 | $2,827.38 | $2,826.23 | 0 |
| 02:14 PM | $2,826.88 | Down $ -0.63 | $2,827.55 | $2,826.88 | 0 |
| 02:13 PM | $2,827.51 | Down $ -0.56 | $2,827.71 | $2,827.21 | 0 |
| 02:12 PM | $2,828.07 | Down $ -0.10 | $2,828.16 | $2,827.98 | 0 |
| 02:11 PM | $2,828.17 | Down $ -0.19 | $2,828.35 | $2,828.16 | 0 |
| 02:10 PM | $2,828.36 | Up $0.07 | $2,828.57 | $2,828.26 | 0 |
| 02:09 PM | $2,828.29 | Up $0.91 | $2,828.34 | $2,827.38 | 0 |
| 02:08 PM | $2,827.38 | Down $ -0.16 | $2,827.76 | $2,826.77 | 0 |
| 02:07 PM | $2,827.54 | Down $ -0.19 | $2,827.67 | $2,827.41 | 0 |
| 02:06 PM | $2,827.73 | Down $ -0.60 | $2,828.34 | $2,827.73 | 0 |
| 02:05 PM | $2,828.33 | Down $ -0.52 | $2,828.86 | $2,828.22 | 0 |
| 02:04 PM | $2,828.85 | Down $ -0.54 | $2,829.48 | $2,828.85 | 0 |
| 02:03 PM | $2,829.39 | Up $0.21 | $2,829.39 | $2,828.86 | 0 |
| 02:02 PM | $2,829.18 | Down $ -0.50 | $2,829.54 | $2,829.10 | 0 |
| 02:01 PM | $2,829.68 | Down $ -0.51 | $2,830.18 | $2,829.49 | 0 |
| 02:00 PM | $2,830.19 | Up $0.17 | $2,830.41 | $2,829.99 | 0 |
| 01:59 PM | $2,830.02 | Up $0.09 | $2,830.09 | $2,829.80 | 0 |
| 01:58 PM | $2,829.93 | Up $0.00 | $2,830.20 | $2,829.66 | 0 |
| 01:57 PM | $2,829.93 | Down $ -0.94 | $2,830.90 | $2,829.92 | 0 |
| 01:56 PM | $2,830.87 | Down $ -0.20 | $2,831.08 | $2,830.64 | 0 |
| 01:55 PM | $2,831.07 | Down $ -0.84 | $2,832.05 | $2,831.07 | 0 |
| 01:54 PM | $2,831.91 | Down $ -0.88 | $2,832.88 | $2,831.91 | 0 |
| 01:53 PM | $2,832.79 | Down $ -0.19 | $2,833.13 | $2,832.77 | 0 |
| 01:52 PM | $2,832.98 | Up $0.50 | $2,833.06 | $2,832.49 | 0 |
| 01:51 PM | $2,832.48 | Up $0.64 | $2,832.48 | $2,831.84 | 0 |
| 01:50 PM | $2,831.84 | Up $0.15 | $2,831.88 | $2,831.63 | 0 |
| 01:49 PM | $2,831.69 | Up $0.19 | $2,831.70 | $2,831.39 | 0 |
| 01:48 PM | $2,831.50 | Down $ -0.15 | $2,831.64 | $2,831.41 | 0 |
| 01:47 PM | $2,831.65 | Up $0.14 | $2,831.78 | $2,831.47 | 0 |
| 01:46 PM | $2,831.51 | Down $ -0.16 | $2,831.66 | $2,831.36 | 0 |
| 01:45 PM | $2,831.67 | Up $0.28 | $2,831.72 | $2,831.40 | 0 |
| 01:44 PM | $2,831.39 | Up $0.40 | $2,831.47 | $2,830.98 | 0 |
| 01:43 PM | $2,830.99 | Up $0.43 | $2,830.99 | $2,830.54 | 0 |
| 01:42 PM | $2,830.56 | Up $0.11 | $2,830.56 | $2,830.35 | 0 |
| 01:41 PM | $2,830.45 | Down $ -0.10 | $2,830.58 | $2,830.14 | 0 |
| 01:40 PM | $2,830.55 | Up $0.15 | $2,830.55 | $2,830.26 | 0 |
| 01:39 PM | $2,830.40 | Down $ -0.15 | $2,830.58 | $2,830.27 | 0 |
| 01:38 PM | $2,830.55 | Up $0.57 | $2,830.55 | $2,829.96 | 0 |
| 01:37 PM | $2,829.98 | Up $0.41 | $2,830.01 | $2,829.57 | 0 |
| 01:36 PM | $2,829.57 | Down $ -0.02 | $2,829.69 | $2,829.42 | 0 |
| 01:35 PM | $2,829.59 | Down $ -0.33 | $2,829.96 | $2,829.46 | 0 |
| 01:34 PM | $2,829.92 | Up $0.11 | $2,830.24 | $2,829.83 | 0 |
| 01:33 PM | $2,829.81 | Up $0.24 | $2,829.81 | $2,829.45 | 0 |
| 01:32 PM | $2,829.57 | Up $0.28 | $2,829.69 | $2,829.29 | 0 |
| 01:31 PM | $2,829.29 | Down $ -1.08 | $2,830.39 | $2,829.25 | 0 |
| 01:30 PM | $2,830.37 | Up $0.99 | $2,830.45 | $2,829.35 | 0 |
| 01:29 PM | $2,829.38 | Down $ -0.07 | $2,829.55 | $2,829.30 | 0 |
| 01:28 PM | $2,829.45 | Down $ -0.17 | $2,829.66 | $2,829.27 | 0 |
| 01:27 PM | $2,829.62 | Down $ -0.15 | $2,829.84 | $2,829.44 | 0 |
| 01:26 PM | $2,829.77 | Down $ -0.73 | $2,830.52 | $2,829.72 | 0 |
| 01:25 PM | $2,830.50 | Up $0.23 | $2,830.60 | $2,830.25 | 0 |
| 01:24 PM | $2,830.27 | Up $0.36 | $2,830.48 | $2,829.92 | 0 |
| 01:23 PM | $2,829.91 | Down $ -1.14 | $2,831.07 | $2,829.90 | 0 |
| 01:22 PM | $2,831.05 | Down $ -0.85 | $2,831.99 | $2,831.05 | 0 |
| 01:21 PM | $2,831.90 | Up $0.60 | $2,831.94 | $2,831.09 | 0 |
| 01:20 PM | $2,831.30 | Up $0.13 | $2,831.41 | $2,831.06 | 0 |
| 01:19 PM | $2,831.17 | Up $0.26 | $2,831.19 | $2,830.91 | 0 |
| 01:18 PM | $2,830.91 | Up $0.03 | $2,831.26 | $2,830.77 | 0 |
| 01:17 PM | $2,830.88 | Up $0.56 | $2,831.13 | $2,830.33 | 0 |
| 01:16 PM | $2,830.32 | Down $ -1.04 | $2,831.34 | $2,830.31 | 0 |
| 01:15 PM | $2,831.36 | Up $0.69 | $2,831.36 | $2,830.56 | 0 |
| 01:14 PM | $2,830.67 | Up $0.42 | $2,830.76 | $2,830.22 | 0 |
| 01:13 PM | $2,830.25 | Down $ -0.25 | $2,830.51 | $2,830.15 | 0 |
| 01:12 PM | $2,830.50 | Down $ -0.55 | $2,831.04 | $2,830.45 | 0 |
| 01:11 PM | $2,831.05 | Down $ -0.22 | $2,831.32 | $2,831.04 | 0 |
| 01:10 PM | $2,831.27 | Down $ -0.61 | $2,831.82 | $2,830.80 | 0 |
| 01:09 PM | $2,831.88 | Up $0.02 | $2,832.03 | $2,831.78 | 0 |
| 01:08 PM | $2,831.86 | Down $ -0.45 | $2,832.31 | $2,831.80 | 0 |
| 01:07 PM | $2,832.31 | Up $0.50 | $2,832.35 | $2,831.81 | 0 |
| 01:06 PM | $2,831.81 | Up $0.27 | $2,831.84 | $2,831.40 | 0 |
| 01:05 PM | $2,831.54 | Down $ -0.02 | $2,831.58 | $2,831.23 | 0 |
| 01:04 PM | $2,831.56 | Down $ -0.48 | $2,832.18 | $2,831.54 | 0 |
| 01:03 PM | $2,832.04 | Down $ -0.55 | $2,832.51 | $2,832.00 | 0 |
| 01:02 PM | $2,832.59 | Down $ -0.89 | $2,833.47 | $2,832.59 | 0 |
| 01:01 PM | $2,833.48 | Down $ -0.30 | $2,833.83 | $2,833.48 | 0 |
| 01:00 PM | $2,833.78 | Up $1.03 | $2,833.78 | $2,832.88 | 0 |
| 12:59 PM | $2,832.75 | Up $0.64 | $2,832.75 | $2,832.10 | 0 |
| 12:58 PM | $2,832.11 | Down $ -0.01 | $2,832.29 | $2,832.03 | 0 |
| 12:57 PM | $2,832.12 | Up $0.75 | $2,832.12 | $2,830.98 | 0 |
| 12:56 PM | $2,831.37 | Up $0.42 | $2,831.37 | $2,830.95 | 0 |
| 12:55 PM | $2,830.95 | Down $ -0.41 | $2,831.59 | $2,830.95 | 0 |
| 12:54 PM | $2,831.36 | Up $0.56 | $2,831.37 | $2,830.79 | 0 |
| 12:53 PM | $2,830.80 | Down $ -0.36 | $2,831.16 | $2,830.64 | 0 |
| 12:52 PM | $2,831.16 | Up $0.29 | $2,831.54 | $2,830.88 | 0 |
| 12:51 PM | $2,830.87 | Up $0.33 | $2,830.94 | $2,830.50 | 0 |
| 12:50 PM | $2,830.54 | Down $ -0.57 | $2,831.25 | $2,830.54 | 0 |
| 12:49 PM | $2,831.11 | Down $ -0.76 | $2,831.86 | $2,830.96 | 0 |
| 12:48 PM | $2,831.87 | Up $0.27 | $2,831.97 | $2,831.60 | 0 |
| 12:47 PM | $2,831.60 | Down $ -0.17 | $2,831.99 | $2,831.60 | 0 |
| 12:46 PM | $2,831.77 | Down $ -0.48 | $2,832.27 | $2,831.77 | 0 |
| 12:45 PM | $2,832.25 | Up $0.56 | $2,832.32 | $2,831.69 | 0 |
| 12:44 PM | $2,831.69 | Down $ -0.10 | $2,832.15 | $2,831.69 | 0 |
| 12:43 PM | $2,831.79 | Up $0.08 | $2,832.32 | $2,831.71 | 0 |
| 12:42 PM | $2,831.71 | Up $0.27 | $2,831.86 | $2,831.44 | 0 |
| 12:41 PM | $2,831.44 | Down $ -0.84 | $2,832.64 | $2,831.30 | 0 |
| 12:40 PM | $2,832.28 | Up $0.05 | $2,832.45 | $2,832.04 | 0 |
| 12:39 PM | $2,832.23 | Up $0.95 | $2,832.23 | $2,831.25 | 0 |
| 12:38 PM | $2,831.28 | Up $0.26 | $2,831.66 | $2,831.03 | 0 |
| 12:37 PM | $2,831.02 | Up $0.05 | $2,831.38 | $2,830.88 | 0 |
| 12:36 PM | $2,830.97 | Down $ -0.09 | $2,831.18 | $2,830.94 | 0 |
| 12:35 PM | $2,831.06 | Up $0.20 | $2,831.40 | $2,831.00 | 0 |
| 12:34 PM | $2,830.86 | Down $ -0.15 | $2,831.11 | $2,830.64 | 0 |
| 12:33 PM | $2,831.01 | Down $ -0.20 | $2,831.50 | $2,830.95 | 0 |
| 12:32 PM | $2,831.21 | Up $0.58 | $2,831.21 | $2,830.60 | 0 |
| 12:31 PM | $2,830.63 | Up $0.83 | $2,830.63 | $2,829.74 | 0 |
| 12:30 PM | $2,829.80 | Up $0.71 | $2,829.83 | $2,829.10 | 0 |
| 12:29 PM | $2,829.09 | Up $0.16 | $2,829.12 | $2,828.68 | 0 |
| 12:28 PM | $2,828.93 | Up $0.42 | $2,828.93 | $2,828.36 | 0 |
| 12:27 PM | $2,828.51 | Up $0.31 | $2,828.54 | $2,827.98 | 0 |
| 12:26 PM | $2,828.20 | Up $0.45 | $2,828.41 | $2,827.74 | 0 |
| 12:25 PM | $2,827.75 | Down $ -0.05 | $2,828.41 | $2,827.66 | 0 |
| 12:24 PM | $2,827.80 | Up $0.09 | $2,828.19 | $2,827.75 | 0 |
| 12:23 PM | $2,827.71 | Up $0.51 | $2,827.71 | $2,827.04 | 0 |
| 12:22 PM | $2,827.20 | Up $0.17 | $2,827.28 | $2,826.74 | 0 |
| 12:21 PM | $2,827.03 | Up $0.05 | $2,827.59 | $2,826.78 | 0 |
| 12:20 PM | $2,826.98 | Up $1.35 | $2,827.09 | $2,825.66 | 0 |
| 12:19 PM | $2,825.63 | Up $1.13 | $2,825.63 | $2,824.44 | 0 |
| 12:18 PM | $2,824.50 | Down $ -1.16 | $2,825.65 | $2,824.50 | 0 |
| 12:17 PM | $2,825.66 | Down $ -1.04 | $2,826.68 | $2,825.62 | 0 |
| 12:16 PM | $2,826.70 | Down $ -0.26 | $2,827.06 | $2,826.70 | 0 |
| 12:15 PM | $2,826.96 | Up $0.12 | $2,827.13 | $2,826.87 | 0 |
| 12:14 PM | $2,826.84 | Up $0.36 | $2,826.84 | $2,826.17 | 0 |
| 12:13 PM | $2,826.48 | Up $0.55 | $2,826.48 | $2,825.64 | 0 |
| 12:12 PM | $2,825.93 | Down $ -0.20 | $2,826.11 | $2,825.62 | 0 |
| 12:11 PM | $2,826.13 | Down $ -0.89 | $2,827.06 | $2,826.13 | 0 |
| 12:10 PM | $2,827.02 | Down $ -0.46 | $2,827.56 | $2,827.02 | 0 |
| 12:09 PM | $2,827.48 | Down $ -0.11 | $2,827.65 | $2,827.09 | 0 |
| 12:08 PM | $2,827.59 | Up $0.20 | $2,827.59 | $2,826.97 | 0 |
| 12:07 PM | $2,827.39 | Down $ -0.36 | $2,827.80 | $2,827.31 | 0 |
| 12:06 PM | $2,827.75 | Down $ -0.51 | $2,828.26 | $2,827.75 | 0 |
| 12:05 PM | $2,828.26 | Up $0.33 | $2,828.26 | $2,827.88 | 0 |
| 12:04 PM | $2,827.93 | Up $0.94 | $2,827.96 | $2,826.99 | 0 |
| 12:03 PM | $2,826.99 | Up $0.47 | $2,826.99 | $2,826.53 | 0 |
| 12:02 PM | $2,826.52 | Up $0.26 | $2,826.52 | $2,826.02 | 0 |
| 12:01 PM | $2,826.26 | Up $0.44 | $2,826.26 | $2,825.36 | 0 |
| 12:00 PM | $2,825.82 | Down $ -0.94 | $2,826.86 | $2,825.82 | 0 |
| 11:59 AM | $2,826.76 | Up $0.14 | $2,826.79 | $2,826.60 | 0 |
| 11:58 AM | $2,826.62 | Down $ -0.29 | $2,827.10 | $2,826.51 | 0 |
| 11:57 AM | $2,826.91 | Down $ -0.34 | $2,827.30 | $2,826.84 | 0 |
| 11:56 AM | $2,827.25 | Down $ -1.10 | $2,828.35 | $2,827.25 | 0 |
| 11:55 AM | $2,828.35 | Up $0.67 | $2,828.35 | $2,827.29 | 0 |
| 11:54 AM | $2,827.68 | Up $0.14 | $2,827.82 | $2,827.53 | 0 |
| 11:53 AM | $2,827.54 | Down $ -0.07 | $2,827.85 | $2,827.48 | 0 |
| 11:52 AM | $2,827.61 | Up $0.24 | $2,827.67 | $2,827.17 | 0 |
| 11:51 AM | $2,827.37 | Up $0.81 | $2,827.42 | $2,826.55 | 0 |
| 11:50 AM | $2,826.56 | Down $ -0.48 | $2,827.45 | $2,826.56 | 0 |
| 11:49 AM | $2,827.04 | Up $0.31 | $2,827.26 | $2,826.72 | 0 |
| 11:48 AM | $2,826.73 | Up $0.61 | $2,826.90 | $2,826.14 | 0 |
| 11:47 AM | $2,826.12 | Down $ -0.23 | $2,826.69 | $2,826.12 | 0 |
| 11:46 AM | $2,826.35 | Down $ -0.58 | $2,827.17 | $2,826.35 | 0 |
| 11:45 AM | $2,826.93 | Up $0.64 | $2,827.17 | $2,826.36 | 0 |
| 11:44 AM | $2,826.29 | Up $0.15 | $2,827.19 | $2,826.16 | 0 |
| 11:43 AM | $2,826.14 | Down $ -0.03 | $2,826.47 | $2,825.94 | 0 |
| 11:42 AM | $2,826.17 | Up $0.34 | $2,826.52 | $2,825.70 | 0 |
| 11:41 AM | $2,825.83 | Down $ -0.15 | $2,826.29 | $2,825.74 | 0 |
| 11:40 AM | $2,825.98 | Down $ -0.62 | $2,826.78 | $2,825.89 | 0 |
| 11:39 AM | $2,826.60 | Down $ -0.20 | $2,827.07 | $2,826.20 | 0 |
| 11:38 AM | $2,826.80 | Up $1.01 | $2,826.80 | $2,825.63 | 0 |
| 11:37 AM | $2,825.79 | Down $ -0.98 | $2,826.86 | $2,825.79 | 0 |
| 11:36 AM | $2,826.77 | Up $0.97 | $2,826.77 | $2,825.79 | 0 |
| 11:35 AM | $2,825.80 | Up $0.38 | $2,825.80 | $2,825.16 | 0 |
| 11:34 AM | $2,825.42 | Up $0.35 | $2,825.42 | $2,824.93 | 0 |
| 11:33 AM | $2,825.07 | Up $1.09 | $2,825.11 | $2,823.94 | 0 |
| 11:32 AM | $2,823.98 | Down $ -0.28 | $2,824.29 | $2,823.75 | 0 |
| 11:31 AM | $2,824.26 | Up $0.96 | $2,824.58 | $2,823.37 | 0 |
| 11:30 AM | $2,823.30 | Up $0.20 | $2,823.79 | $2,823.29 | 0 |
| 11:29 AM | $2,823.10 | Up $0.99 | $2,823.10 | $2,821.66 | 0 |
| 11:28 AM | $2,822.11 | Up $0.49 | $2,822.71 | $2,821.60 | 0 |
| 11:27 AM | $2,821.62 | Down $ -1.16 | $2,822.86 | $2,821.61 | 0 |
| 11:26 AM | $2,822.78 | Down $ -0.16 | $2,823.20 | $2,822.41 | 0 |
| 11:25 AM | $2,822.94 | Down $ -0.54 | $2,823.54 | $2,822.94 | 0 |
| 11:24 AM | $2,823.48 | Down $ -0.45 | $2,824.20 | $2,823.44 | 0 |
| 11:23 AM | $2,823.93 | Up $0.94 | $2,824.07 | $2,822.94 | 0 |
| 11:22 AM | $2,822.99 | Up $0.56 | $2,823.00 | $2,822.22 | 0 |
| 11:21 AM | $2,822.43 | Up $1.18 | $2,822.44 | $2,821.23 | 0 |
| 11:20 AM | $2,821.25 | Up $0.00 | $2,821.46 | $2,821.07 | 0 |
| 11:19 AM | $2,821.25 | Down $ -0.58 | $2,821.96 | $2,821.25 | 0 |
| 11:18 AM | $2,821.83 | Up $1.23 | $2,821.83 | $2,820.73 | 0 |
| 11:17 AM | $2,820.60 | Down $ -0.16 | $2,821.05 | $2,820.19 | 0 |
| 11:16 AM | $2,820.76 | Down $ -1.35 | $2,822.21 | $2,820.71 | 0 |
| 11:15 AM | $2,822.11 | Down $ -0.12 | $2,822.28 | $2,821.57 | 0 |
| 11:14 AM | $2,822.23 | Up $0.08 | $2,822.38 | $2,821.80 | 0 |
| 11:13 AM | $2,822.15 | Up $0.30 | $2,822.41 | $2,821.44 | 0 |
| 11:12 AM | $2,821.85 | Up $0.69 | $2,821.85 | $2,820.52 | 0 |
| 11:11 AM | $2,821.16 | Down $ -0.07 | $2,821.48 | $2,821.14 | 0 |
| 11:10 AM | $2,821.23 | Down $ -1.38 | $2,823.33 | $2,821.19 | 0 |
| 11:09 AM | $2,822.61 | Down $ -0.80 | $2,823.49 | $2,821.73 | 0 |
| 11:08 AM | $2,823.41 | Down $ -1.03 | $2,824.53 | $2,823.26 | 0 |
| 11:07 AM | $2,824.44 | Down $ -0.43 | $2,825.10 | $2,824.44 | 0 |
| 11:06 AM | $2,824.87 | Up $0.04 | $2,825.10 | $2,824.55 | 0 |
| 11:05 AM | $2,824.83 | Up $1.39 | $2,824.88 | $2,823.38 | 0 |
| 11:04 AM | $2,823.44 | Down $ -0.95 | $2,824.45 | $2,823.20 | 0 |
| 11:03 AM | $2,824.39 | Up $0.14 | $2,824.54 | $2,823.97 | 0 |
| 11:02 AM | $2,824.25 | Up $0.38 | $2,824.29 | $2,823.72 | 0 |
| 11:01 AM | $2,823.87 | Down $ -0.06 | $2,823.95 | $2,822.98 | 0 |
| 11:00 AM | $2,823.93 | Up $1.25 | $2,824.16 | $2,822.53 | 0 |
| 10:59 AM | $2,822.68 | Down $ -0.79 | $2,823.62 | $2,822.65 | 0 |
| 10:58 AM | $2,823.47 | Down $ -0.14 | $2,823.79 | $2,822.91 | 0 |
| 10:57 AM | $2,823.61 | Up $0.31 | $2,823.64 | $2,822.26 | 0 |
| 10:56 AM | $2,823.30 | Down $ -0.16 | $2,823.73 | $2,822.94 | 0 |
| 10:55 AM | $2,823.46 | Up $0.31 | $2,823.71 | $2,822.90 | 0 |
| 10:54 AM | $2,823.15 | Up $0.42 | $2,823.85 | $2,822.60 | 0 |
| 10:53 AM | $2,822.73 | Down $ -3.35 | $2,826.06 | $2,822.73 | 0 |
| 10:52 AM | $2,826.08 | Up $0.26 | $2,826.66 | $2,825.80 | 0 |
| 10:51 AM | $2,825.82 | Down $ -0.82 | $2,826.64 | $2,825.75 | 0 |
| 10:50 AM | $2,826.64 | Up $0.14 | $2,826.94 | $2,826.32 | 0 |
| 10:49 AM | $2,826.50 | Down $ -1.62 | $2,828.11 | $2,826.50 | 0 |
| 10:48 AM | $2,828.12 | Down $ -0.22 | $2,828.86 | $2,828.12 | 0 |
| 10:47 AM | $2,828.34 | Down $ -1.72 | $2,830.20 | $2,828.34 | 0 |
| 10:46 AM | $2,830.06 | Down $ -0.86 | $2,830.97 | $2,829.59 | 0 |
| 10:45 AM | $2,830.92 | Up $0.77 | $2,830.92 | $2,829.45 | 0 |
| 10:44 AM | $2,830.15 | Up $0.40 | $2,830.15 | $2,829.48 | 0 |
| 10:43 AM | $2,829.75 | Up $0.31 | $2,830.50 | $2,828.79 | 0 |
| 10:42 AM | $2,829.44 | Down $ -1.17 | $2,830.62 | $2,829.24 | 0 |
| 10:41 AM | $2,830.61 | Up $0.10 | $2,830.72 | $2,830.39 | 0 |
| 10:40 AM | $2,830.51 | Down $ -0.96 | $2,831.74 | $2,830.47 | 0 |
| 10:39 AM | $2,831.47 | Up $0.05 | $2,832.03 | $2,831.35 | 0 |
| 10:38 AM | $2,831.42 | Up $0.68 | $2,831.65 | $2,830.61 | 0 |
| 10:37 AM | $2,830.74 | Up $0.72 | $2,830.75 | $2,830.02 | 0 |
| 10:36 AM | $2,830.02 | Up $0.68 | $2,830.29 | $2,829.37 | 0 |
| 10:35 AM | $2,829.34 | Down $ -1.50 | $2,830.99 | $2,829.04 | 0 |
| 10:34 AM | $2,830.84 | Down $ -0.34 | $2,831.75 | $2,830.84 | 0 |
| 10:33 AM | $2,831.18 | Up $0.62 | $2,831.21 | $2,830.54 | 0 |
| 10:32 AM | $2,830.56 | Down $ -0.28 | $2,831.08 | $2,830.56 | 0 |
| 10:31 AM | $2,830.84 | Up $0.93 | $2,830.93 | $2,829.93 | 0 |
| 10:30 AM | $2,829.91 | Down $ -0.09 | $2,830.66 | $2,829.03 | 0 |
| 10:29 AM | $2,830.00 | Down $ -1.71 | $2,831.72 | $2,830.00 | 0 |
| 10:28 AM | $2,831.71 | Down $ -1.58 | $2,833.74 | $2,831.65 | 0 |
| 10:27 AM | $2,833.29 | Up $0.06 | $2,833.48 | $2,832.80 | 0 |
| 10:26 AM | $2,833.23 | Down $ -0.34 | $2,833.56 | $2,833.13 | 0 |
| 10:25 AM | $2,833.57 | Down $ -0.66 | $2,834.27 | $2,833.41 | 0 |
| 10:24 AM | $2,834.23 | Down $ -0.74 | $2,835.51 | $2,833.96 | 0 |
| 10:23 AM | $2,834.97 | Up $0.13 | $2,834.97 | $2,834.44 | 0 |
| 10:22 AM | $2,834.84 | Up $0.36 | $2,835.00 | $2,834.48 | 0 |
| 10:21 AM | $2,834.48 | Down $ -0.38 | $2,835.05 | $2,834.33 | 0 |
| 10:20 AM | $2,834.86 | Down $ -0.70 | $2,835.49 | $2,834.10 | 0 |
| 10:19 AM | $2,835.56 | Up $0.79 | $2,835.68 | $2,834.72 | 0 |
| 10:18 AM | $2,834.77 | Down $ -0.29 | $2,835.37 | $2,834.36 | 0 |
| 10:17 AM | $2,835.06 | Up $0.57 | $2,835.26 | $2,834.11 | 0 |
| 10:16 AM | $2,834.49 | Up $0.50 | $2,834.52 | $2,834.03 | 0 |
| 10:15 AM | $2,833.99 | Up $1.25 | $2,834.00 | $2,832.82 | 0 |
| 10:14 AM | $2,832.74 | Down $ -0.74 | $2,834.57 | $2,832.70 | 0 |
| 10:13 AM | $2,833.48 | Up $0.24 | $2,834.05 | $2,833.22 | 0 |
| 10:12 AM | $2,833.24 | Down $ -0.64 | $2,834.10 | $2,833.24 | 0 |
| 10:11 AM | $2,833.88 | Up $0.78 | $2,833.99 | $2,833.21 | 0 |
| 10:10 AM | $2,833.10 | Down $ -0.41 | $2,833.34 | $2,832.52 | 0 |
| 10:09 AM | $2,833.51 | Down $ -0.97 | $2,834.71 | $2,833.39 | 0 |
| 10:08 AM | $2,834.48 | Up $0.11 | $2,834.84 | $2,833.85 | 0 |
| 10:07 AM | $2,834.37 | Down $ -1.64 | $2,836.01 | $2,834.37 | 0 |
| 10:06 AM | $2,836.01 | Up $0.09 | $2,836.04 | $2,835.38 | 0 |
| 10:05 AM | $2,835.92 | Down $ -0.85 | $2,836.85 | $2,835.92 | 0 |
| 10:04 AM | $2,836.77 | Down $ -0.10 | $2,837.24 | $2,836.53 | 0 |
| 10:03 AM | $2,836.87 | Up $0.76 | $2,836.87 | $2,835.58 | 0 |
| 10:02 AM | $2,836.11 | Up $0.08 | $2,836.24 | $2,835.77 | 0 |
| 10:01 AM | $2,836.03 | Down $ -0.22 | $2,836.90 | $2,835.76 | 0 |
| 10:00 AM | $2,836.25 | Up $1.10 | $2,836.25 | $2,834.57 | 0 |
| 09:59 AM | $2,835.15 | Down $ -0.33 | $2,835.53 | $2,834.94 | 0 |
| 09:58 AM | $2,835.48 | Up $0.37 | $2,835.54 | $2,835.20 | 0 |
| 09:57 AM | $2,835.11 | Up $0.99 | $2,835.42 | $2,833.71 | 0 |
| 09:56 AM | $2,834.12 | Up $0.13 | $2,834.19 | $2,833.09 | 0 |
| 09:55 AM | $2,833.99 | Down $ -0.62 | $2,835.00 | $2,833.96 | 0 |
| 09:54 AM | $2,834.61 | Down $ -1.23 | $2,835.88 | $2,834.37 | 0 |
| 09:53 AM | $2,835.84 | Down $ -0.34 | $2,836.64 | $2,835.84 | 0 |
| 09:52 AM | $2,836.18 | Down $ -0.23 | $2,836.99 | $2,835.16 | 0 |
| 09:51 AM | $2,836.41 | Up $1.29 | $2,836.41 | $2,834.85 | 0 |
| 09:50 AM | $2,835.12 | Up $0.20 | $2,835.17 | $2,834.36 | 0 |
| 09:49 AM | $2,834.92 | Down $ -1.11 | $2,835.99 | $2,834.23 | 0 |
| 09:48 AM | $2,836.03 | Down $ -0.36 | $2,837.22 | $2,835.95 | 0 |
| 09:47 AM | $2,836.39 | Down $ -0.82 | $2,837.70 | $2,836.26 | 0 |
| 09:46 AM | $2,837.21 | Down $ -0.90 | $2,837.72 | $2,837.21 | 0 |
| 09:45 AM | $2,838.11 | Down $ -1.14 | $2,840.08 | $2,838.11 | 0 |
| 09:44 AM | $2,839.25 | Down $ -0.38 | $2,839.89 | $2,838.73 | 0 |
| 09:43 AM | $2,839.63 | Up $0.47 | $2,840.09 | $2,839.08 | 0 |
| 09:42 AM | $2,839.16 | Up $0.90 | $2,839.56 | $2,838.21 | 0 |
| 09:41 AM | $2,838.26 | Down $ -0.70 | $2,839.04 | $2,838.06 | 0 |
| 09:40 AM | $2,838.96 | Up $0.61 | $2,838.96 | $2,838.28 | 0 |
| 09:39 AM | $2,838.35 | Down $ -0.61 | $2,839.96 | $2,838.35 | 0 |
| 09:38 AM | $2,838.96 | Down $ -0.51 | $2,839.79 | $2,838.87 | 0 |
| 09:37 AM | $2,839.47 | Down $ -1.50 | $2,841.06 | $2,839.13 | 0 |
| 09:36 AM | $2,840.97 | Up $0.62 | $2,841.36 | $2,840.64 | 0 |
| 09:35 AM | $2,840.35 | Up $0.38 | $2,840.96 | $2,840.18 | 0 |
| 09:34 AM | $2,839.97 | Up $0.32 | $2,840.26 | $2,839.72 | 0 |
| 09:33 AM | $2,839.65 | Up $0.86 | $2,840.08 | $2,839.01 | 0 |
| 09:32 AM | $2,838.79 | Up $0.10 | $2,838.93 | $2,838.35 | 0 |
| 09:31 AM | $2,838.69 | Up $0.25 | $2,838.94 | $2,837.46 | 0 |
| 09:30 AM | $2,838.44 | Up $16.20 | $2,838.44 | $2,832.41 | 0 |
| Previous close | $2,822.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-05-2019 | $2,826.06 | $2,832.88 | $2,833.83 | $2,824.31 | 0 |
| 23-05-2019 | $2,822.24 | $2,808.61 | $2,822.86 | $2,805.49 | 0 |
| 22-05-2019 | $2,856.27 | $2,854.43 | $2,863.18 | $2,851.11 | 0 |
| 21-05-2019 | $2,864.36 | $2,864.63 | $2,868.75 | $2,863.37 | 0 |
| 20-05-2019 | $2,840.23 | $2,842.70 | $2,846.76 | $2,831.29 | 0 |
| 17-05-2019 | $2,859.53 | $2,873.86 | $2,878.55 | $2,856.07 | 0 |
| 16-05-2019 | $2,876.32 | $2,886.06 | $2,887.94 | $2,871.30 | 0 |
| 15-05-2019 | $2,850.96 | $2,849.65 | $2,858.68 | $2,848.47 | 0 |
| 14-05-2019 | $2,834.41 | $2,844.84 | $2,852.54 | $2,833.63 | 0 |
| 13-05-2019 | $2,811.87 | $2,805.26 | $2,823.83 | $2,801.43 | 0 |
| 10-05-2019 | $2,881.40 | $2,855.88 | $2,891.31 | $2,854.36 | 0 |
| 09-05-2019 | $2,870.72 | $2,866.36 | $2,875.97 | $2,859.16 | 0 |
| 08-05-2019 | $2,879.42 | $2,893.61 | $2,896.48 | $2,878.94 | 0 |
| 07-05-2019 | $2,884.05 | $2,888.58 | $2,889.21 | $2,862.60 | 0 |
| 06-05-2019 | $2,932.47 | $2,916.06 | $2,937.32 | $2,914.29 | 0 |
| 03-05-2019 | $2,945.64 | $2,943.38 | $2,947.85 | $2,942.45 | 0 |
| 02-05-2019 | $2,917.52 | $2,909.90 | $2,919.37 | $2,906.14 | 0 |
| 01-05-2019 | $2,923.73 | $2,945.36 | $2,954.01 | $2,923.36 | 0 |
| 30-04-2019 | $2,945.83 | $2,937.64 | $2,948.22 | $2,937.38 | 0 |
| 29-04-2019 | $2,943.03 | $2,947.72 | $2,949.52 | $2,942.70 | 0 |
| 26-04-2019 | $2,939.88 | $2,930.04 | $2,939.88 | $2,926.64 | 0 |
| 25-04-2019 | $2,926.17 | $2,929.51 | $2,933.07 | $2,926.06 | 0 |
| 24-04-2019 | $2,927.25 | $2,929.21 | $2,933.92 | $2,926.05 | 0 |
| 23-04-2019 | $2,933.68 | $2,933.23 | $2,935.14 | $2,930.72 | 0 |
| 22-04-2019 | $2,907.97 | $2,906.05 | $2,909.51 | $2,904.46 | 0 |
| 18-04-2019 | $2,905.03 | $2,904.02 | $2,908.40 | $2,902.82 | 0 |
| 17-04-2019 | $2,900.45 | $2,902.56 | $2,904.65 | $2,895.45 | 0 |
| 16-04-2019 | $2,907.06 | $2,910.15 | $2,910.15 | $2,900.71 | 0 |
| 15-04-2019 | $2,905.58 | $2,899.87 | $2,906.51 | $2,899.83 | 0 |
| 12-04-2019 | $2,907.41 | $2,905.13 | $2,907.52 | $2,902.93 | 0 |
Graphs are not available, please refer to the detailed table