S&P 500 Index
Find a quote
S&P 500 Index
5,149.42 Up 0.00 (0.00 %)
Delayed : 2024/03/18 17:02:02
- Previous close $5,149.42
- Opening $5,154.77
- Price Ask $5,096.04
- Price Bid $5,096.04
- Size Bid N/A
- Size Ask N/A
- Today High $5,175.60
- Today Low $5,145.47
- 52 Weeks High $5,189.26
- 52 Weeks Low $3,909.16
- Volume 0
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $5,149.39 | Down $ -0.03 | $5,149.57 | $5,149.39 | 0 |
03:59 PM | $5,149.42 | Up $3.85 | $5,150.43 | $5,145.58 | 0 |
03:58 PM | $5,145.57 | Down $ -1.04 | $5,146.74 | $5,145.47 | 0 |
03:57 PM | $5,146.61 | Down $ -1.99 | $5,148.60 | $5,146.20 | 0 |
03:56 PM | $5,148.60 | Down $ -0.82 | $5,149.68 | $5,148.26 | 0 |
03:55 PM | $5,149.42 | Up $0.82 | $5,150.61 | $5,148.44 | 0 |
03:54 PM | $5,148.60 | Down $ -2.11 | $5,150.81 | $5,148.32 | 0 |
03:53 PM | $5,150.71 | Up $0.08 | $5,151.08 | $5,150.40 | 0 |
03:52 PM | $5,150.63 | Down $ -1.33 | $5,152.26 | $5,150.32 | 0 |
03:51 PM | $5,151.96 | Down $ -2.04 | $5,154.11 | $5,151.71 | 0 |
03:50 PM | $5,154.00 | Down $ -3.22 | $5,155.89 | $5,152.16 | 0 |
03:49 PM | $5,157.22 | Down $ -0.24 | $5,157.93 | $5,157.13 | 0 |
03:48 PM | $5,157.46 | Down $ -0.72 | $5,158.22 | $5,157.40 | 0 |
03:47 PM | $5,158.18 | Up $0.31 | $5,158.18 | $5,157.11 | 0 |
03:46 PM | $5,157.87 | Down $ -1.16 | $5,159.30 | $5,157.87 | 0 |
03:45 PM | $5,159.03 | Up $0.59 | $5,159.03 | $5,157.65 | 0 |
03:44 PM | $5,158.44 | Up $0.78 | $5,158.70 | $5,157.62 | 0 |
03:43 PM | $5,157.66 | Up $0.63 | $5,158.28 | $5,157.10 | 0 |
03:42 PM | $5,157.03 | Down $ -0.87 | $5,158.01 | $5,156.73 | 0 |
03:41 PM | $5,157.90 | Up $0.38 | $5,158.00 | $5,157.37 | 0 |
03:40 PM | $5,157.52 | Down $ -0.26 | $5,158.14 | $5,157.28 | 0 |
03:39 PM | $5,157.78 | Down $ -1.54 | $5,159.37 | $5,157.78 | 0 |
03:38 PM | $5,159.32 | Up $0.40 | $5,159.62 | $5,158.71 | 0 |
03:37 PM | $5,158.92 | Down $ -0.61 | $5,159.57 | $5,158.33 | 0 |
03:36 PM | $5,159.53 | Down $ -1.37 | $5,160.85 | $5,159.44 | 0 |
03:35 PM | $5,160.90 | Down $ -0.18 | $5,161.03 | $5,160.14 | 0 |
03:34 PM | $5,161.08 | Up $0.19 | $5,161.54 | $5,160.98 | 0 |
03:33 PM | $5,160.89 | Down $ -0.55 | $5,161.75 | $5,160.85 | 0 |
03:32 PM | $5,161.44 | Up $0.85 | $5,161.49 | $5,160.58 | 0 |
03:31 PM | $5,160.59 | Up $0.97 | $5,160.75 | $5,159.69 | 0 |
03:30 PM | $5,159.62 | Up $0.23 | $5,159.63 | $5,158.63 | 0 |
03:29 PM | $5,159.39 | Down $ -0.32 | $5,159.56 | $5,158.86 | 0 |
03:28 PM | $5,159.71 | Up $0.44 | $5,160.04 | $5,159.12 | 0 |
03:27 PM | $5,159.27 | Down $ -0.43 | $5,159.70 | $5,158.35 | 0 |
03:26 PM | $5,159.70 | Up $0.18 | $5,160.33 | $5,159.54 | 0 |
03:25 PM | $5,159.52 | Down $ -0.31 | $5,160.30 | $5,158.56 | 0 |
03:24 PM | $5,159.83 | Down $ -1.41 | $5,161.39 | $5,159.64 | 0 |
03:23 PM | $5,161.24 | Up $0.36 | $5,161.54 | $5,160.58 | 0 |
03:22 PM | $5,160.88 | Down $ -0.47 | $5,161.27 | $5,160.59 | 0 |
03:21 PM | $5,161.35 | Up $0.03 | $5,161.83 | $5,160.78 | 0 |
03:20 PM | $5,161.32 | Down $ -0.43 | $5,161.71 | $5,160.96 | 0 |
03:19 PM | $5,161.75 | Up $0.65 | $5,161.78 | $5,160.52 | 0 |
03:18 PM | $5,161.10 | Up $0.21 | $5,161.47 | $5,160.81 | 0 |
03:17 PM | $5,160.89 | Down $ -0.60 | $5,161.90 | $5,160.53 | 0 |
03:16 PM | $5,161.49 | Up $0.27 | $5,161.60 | $5,160.64 | 0 |
03:15 PM | $5,161.22 | Up $0.51 | $5,161.43 | $5,160.61 | 0 |
03:14 PM | $5,160.71 | Down $ -0.76 | $5,161.47 | $5,160.63 | 0 |
03:13 PM | $5,161.47 | Down $ -0.17 | $5,161.70 | $5,161.24 | 0 |
03:12 PM | $5,161.64 | Up $0.73 | $5,161.77 | $5,160.76 | 0 |
03:11 PM | $5,160.91 | Up $0.48 | $5,161.04 | $5,160.44 | 0 |
03:10 PM | $5,160.43 | Down $ -0.38 | $5,160.88 | $5,159.78 | 0 |
03:09 PM | $5,160.81 | Down $ -0.38 | $5,161.66 | $5,160.14 | 0 |
03:08 PM | $5,161.19 | Up $0.82 | $5,161.82 | $5,160.85 | 0 |
03:07 PM | $5,160.37 | Up $1.94 | $5,160.37 | $5,158.29 | 0 |
03:06 PM | $5,158.43 | Up $0.99 | $5,158.68 | $5,157.37 | 0 |
03:05 PM | $5,157.44 | Down $ -0.80 | $5,158.29 | $5,156.83 | 0 |
03:04 PM | $5,158.24 | Down $ -0.35 | $5,158.60 | $5,157.87 | 0 |
03:03 PM | $5,158.59 | Up $1.00 | $5,158.69 | $5,157.69 | 0 |
03:02 PM | $5,157.59 | Down $ -0.75 | $5,158.40 | $5,157.54 | 0 |
03:01 PM | $5,158.34 | Up $1.36 | $5,158.55 | $5,156.87 | 0 |
03:00 PM | $5,156.98 | Down $ -1.40 | $5,158.34 | $5,156.82 | 0 |
02:59 PM | $5,158.38 | Down $ -0.34 | $5,158.71 | $5,158.17 | 0 |
02:58 PM | $5,158.72 | Up $0.97 | $5,158.87 | $5,157.85 | 0 |
02:57 PM | $5,157.75 | Up $0.75 | $5,157.81 | $5,156.22 | 0 |
02:56 PM | $5,157.00 | Down $ -0.39 | $5,157.29 | $5,156.49 | 0 |
02:55 PM | $5,157.39 | Down $ -0.25 | $5,157.79 | $5,156.71 | 0 |
02:54 PM | $5,157.64 | Down $ -0.55 | $5,158.20 | $5,157.59 | 0 |
02:53 PM | $5,158.19 | Up $1.41 | $5,158.53 | $5,156.79 | 0 |
02:52 PM | $5,156.78 | Down $ -0.51 | $5,157.34 | $5,156.70 | 0 |
02:51 PM | $5,157.29 | Up $0.24 | $5,157.66 | $5,156.85 | 0 |
02:50 PM | $5,157.05 | Down $ -0.50 | $5,157.52 | $5,156.62 | 0 |
02:49 PM | $5,157.55 | Up $1.82 | $5,157.55 | $5,155.85 | 0 |
02:48 PM | $5,155.73 | Up $0.54 | $5,156.27 | $5,154.99 | 0 |
02:47 PM | $5,155.19 | Down $ -0.83 | $5,155.95 | $5,154.99 | 0 |
02:46 PM | $5,156.02 | Up $0.01 | $5,156.39 | $5,155.71 | 0 |
02:45 PM | $5,156.01 | Up $0.30 | $5,156.10 | $5,154.37 | 0 |
02:44 PM | $5,155.71 | Up $0.22 | $5,155.95 | $5,154.78 | 0 |
02:43 PM | $5,155.49 | Up $1.40 | $5,156.37 | $5,154.32 | 0 |
02:42 PM | $5,154.09 | Down $ -4.41 | $5,158.74 | $5,153.46 | 0 |
02:41 PM | $5,158.50 | Down $ -1.57 | $5,160.71 | $5,158.50 | 0 |
02:40 PM | $5,160.07 | Down $ -2.49 | $5,162.46 | $5,159.98 | 0 |
02:39 PM | $5,162.56 | Down $ -1.02 | $5,163.83 | $5,162.35 | 0 |
02:38 PM | $5,163.58 | Down $ -0.56 | $5,164.43 | $5,163.44 | 0 |
02:37 PM | $5,164.14 | Up $1.04 | $5,164.14 | $5,163.09 | 0 |
02:36 PM | $5,163.10 | Up $0.90 | $5,163.16 | $5,162.18 | 0 |
02:35 PM | $5,162.20 | Down $ -0.99 | $5,163.18 | $5,161.68 | 0 |
02:34 PM | $5,163.19 | Up $0.10 | $5,163.19 | $5,162.36 | 0 |
02:33 PM | $5,163.09 | Up $0.26 | $5,163.28 | $5,162.44 | 0 |
02:32 PM | $5,162.83 | Down $ -0.03 | $5,163.15 | $5,162.59 | 0 |
02:31 PM | $5,162.86 | Down $ -0.11 | $5,163.24 | $5,162.59 | 0 |
02:30 PM | $5,162.97 | Down $ -1.14 | $5,164.17 | $5,162.94 | 0 |
02:29 PM | $5,164.11 | Up $0.44 | $5,164.18 | $5,163.50 | 0 |
02:28 PM | $5,163.67 | Up $0.56 | $5,163.70 | $5,163.16 | 0 |
02:27 PM | $5,163.11 | Down $ -0.08 | $5,164.01 | $5,162.90 | 0 |
02:26 PM | $5,163.19 | Up $1.71 | $5,163.19 | $5,161.24 | 0 |
02:25 PM | $5,161.48 | Up $0.95 | $5,161.71 | $5,160.26 | 0 |
02:24 PM | $5,160.53 | Up $1.66 | $5,160.68 | $5,158.90 | 0 |
02:23 PM | $5,158.87 | Down $ -0.17 | $5,159.27 | $5,158.65 | 0 |
02:22 PM | $5,159.04 | Down $ -1.29 | $5,160.27 | $5,158.92 | 0 |
02:21 PM | $5,160.33 | Down $ -0.57 | $5,160.91 | $5,159.66 | 0 |
02:20 PM | $5,160.90 | Down $ -0.17 | $5,161.35 | $5,160.75 | 0 |
02:19 PM | $5,161.07 | Up $0.22 | $5,161.19 | $5,160.53 | 0 |
02:18 PM | $5,160.85 | Up $0.41 | $5,161.00 | $5,160.45 | 0 |
02:17 PM | $5,160.44 | Down $ -0.23 | $5,160.49 | $5,160.00 | 0 |
02:16 PM | $5,160.67 | Up $1.10 | $5,160.68 | $5,159.55 | 0 |
02:15 PM | $5,159.57 | Up $0.53 | $5,159.57 | $5,158.83 | 0 |
02:14 PM | $5,159.04 | Down $ -1.35 | $5,160.40 | $5,158.85 | 0 |
02:13 PM | $5,160.39 | Down $ -1.15 | $5,161.50 | $5,159.93 | 0 |
02:12 PM | $5,161.54 | Up $0.48 | $5,161.63 | $5,161.12 | 0 |
02:11 PM | $5,161.06 | Up $0.55 | $5,161.51 | $5,160.42 | 0 |
02:10 PM | $5,160.51 | Up $0.60 | $5,160.70 | $5,159.89 | 0 |
02:09 PM | $5,159.91 | Up $1.18 | $5,160.28 | $5,158.88 | 0 |
02:08 PM | $5,158.73 | Up $0.34 | $5,158.83 | $5,157.86 | 0 |
02:07 PM | $5,158.39 | Up $0.60 | $5,158.47 | $5,157.26 | 0 |
02:06 PM | $5,157.79 | Up $0.28 | $5,157.92 | $5,157.13 | 0 |
02:05 PM | $5,157.51 | Down $ -1.48 | $5,159.29 | $5,157.51 | 0 |
02:04 PM | $5,158.99 | Down $ -0.14 | $5,159.30 | $5,158.61 | 0 |
02:03 PM | $5,159.13 | Up $0.91 | $5,159.53 | $5,157.89 | 0 |
02:02 PM | $5,158.22 | Up $0.93 | $5,158.22 | $5,157.36 | 0 |
02:01 PM | $5,157.29 | Down $ -0.20 | $5,158.04 | $5,157.14 | 0 |
02:00 PM | $5,157.49 | Down $ -0.93 | $5,158.67 | $5,157.21 | 0 |
01:59 PM | $5,158.42 | Up $0.29 | $5,158.74 | $5,157.74 | 0 |
01:58 PM | $5,158.13 | Up $1.71 | $5,158.13 | $5,156.45 | 0 |
01:57 PM | $5,156.42 | Down $ -0.23 | $5,157.44 | $5,156.18 | 0 |
01:56 PM | $5,156.65 | Up $0.97 | $5,156.67 | $5,155.60 | 0 |
01:55 PM | $5,155.68 | Down $ -0.15 | $5,155.87 | $5,155.22 | 0 |
01:54 PM | $5,155.83 | Down $ -0.22 | $5,156.04 | $5,155.24 | 0 |
01:53 PM | $5,156.05 | Down $ -1.10 | $5,157.16 | $5,156.05 | 0 |
01:52 PM | $5,157.15 | Up $0.49 | $5,157.26 | $5,156.43 | 0 |
01:51 PM | $5,156.66 | Down $ -0.69 | $5,157.41 | $5,156.33 | 0 |
01:50 PM | $5,157.35 | Up $0.26 | $5,158.14 | $5,156.99 | 0 |
01:49 PM | $5,157.09 | Up $1.17 | $5,157.09 | $5,155.54 | 0 |
01:48 PM | $5,155.92 | Up $0.63 | $5,155.95 | $5,155.08 | 0 |
01:47 PM | $5,155.29 | Up $0.25 | $5,155.49 | $5,154.83 | 0 |
01:46 PM | $5,155.04 | Down $ -1.50 | $5,156.56 | $5,155.02 | 0 |
01:45 PM | $5,156.54 | Up $0.96 | $5,156.54 | $5,155.29 | 0 |
01:44 PM | $5,155.58 | Up $0.21 | $5,155.72 | $5,154.99 | 0 |
01:43 PM | $5,155.37 | Down $ -0.10 | $5,155.56 | $5,154.68 | 0 |
01:42 PM | $5,155.47 | Up $0.98 | $5,155.52 | $5,154.23 | 0 |
01:41 PM | $5,154.49 | Up $0.12 | $5,154.77 | $5,153.97 | 0 |
01:40 PM | $5,154.37 | Down $ -1.00 | $5,156.07 | $5,154.27 | 0 |
01:39 PM | $5,155.37 | Down $ -0.36 | $5,156.27 | $5,154.92 | 0 |
01:38 PM | $5,155.73 | Down $ -1.85 | $5,157.53 | $5,155.48 | 0 |
01:37 PM | $5,157.58 | Down $ -0.40 | $5,158.02 | $5,157.28 | 0 |
01:36 PM | $5,157.98 | Down $ -0.49 | $5,158.54 | $5,157.15 | 0 |
01:35 PM | $5,158.47 | Down $ -1.00 | $5,159.66 | $5,158.19 | 0 |
01:34 PM | $5,159.47 | Down $ -0.43 | $5,159.96 | $5,159.16 | 0 |
01:33 PM | $5,159.90 | Down $ -1.70 | $5,161.62 | $5,159.58 | 0 |
01:32 PM | $5,161.60 | Up $0.04 | $5,162.37 | $5,161.51 | 0 |
01:31 PM | $5,161.56 | Down $ -0.83 | $5,162.55 | $5,161.45 | 0 |
01:30 PM | $5,162.39 | Down $ -0.02 | $5,162.91 | $5,162.33 | 0 |
01:29 PM | $5,162.41 | Up $0.78 | $5,162.52 | $5,161.63 | 0 |
01:28 PM | $5,161.63 | Up $0.83 | $5,161.63 | $5,160.78 | 0 |
01:27 PM | $5,160.80 | Up $0.68 | $5,160.88 | $5,159.90 | 0 |
01:26 PM | $5,160.12 | Down $ -1.43 | $5,161.75 | $5,159.70 | 0 |
01:25 PM | $5,161.55 | Up $0.70 | $5,161.77 | $5,160.66 | 0 |
01:24 PM | $5,160.85 | Up $0.44 | $5,160.85 | $5,160.25 | 0 |
01:23 PM | $5,160.41 | Up $0.24 | $5,160.41 | $5,160.03 | 0 |
01:22 PM | $5,160.17 | Up $0.02 | $5,160.31 | $5,159.70 | 0 |
01:21 PM | $5,160.15 | Up $1.01 | $5,160.30 | $5,159.04 | 0 |
01:20 PM | $5,159.14 | Up $1.50 | $5,159.35 | $5,157.62 | 0 |
01:19 PM | $5,157.64 | Up $1.01 | $5,157.67 | $5,156.69 | 0 |
01:18 PM | $5,156.63 | Up $0.79 | $5,157.26 | $5,155.87 | 0 |
01:17 PM | $5,155.84 | Down $ -0.94 | $5,156.70 | $5,155.73 | 0 |
01:16 PM | $5,156.78 | Down $ -0.49 | $5,157.27 | $5,156.72 | 0 |
01:15 PM | $5,157.27 | Up $0.03 | $5,157.57 | $5,156.85 | 0 |
01:14 PM | $5,157.24 | Up $1.33 | $5,157.28 | $5,155.90 | 0 |
01:13 PM | $5,155.91 | Down $ -0.93 | $5,156.82 | $5,155.86 | 0 |
01:12 PM | $5,156.84 | Down $ -0.52 | $5,157.43 | $5,156.12 | 0 |
01:11 PM | $5,157.36 | Down $ -0.60 | $5,157.99 | $5,157.32 | 0 |
01:10 PM | $5,157.96 | Up $0.44 | $5,157.96 | $5,156.50 | 0 |
01:09 PM | $5,157.52 | Down $ -0.82 | $5,158.46 | $5,157.17 | 0 |
01:08 PM | $5,158.34 | Up $1.38 | $5,158.75 | $5,157.14 | 0 |
01:07 PM | $5,156.96 | Up $0.21 | $5,157.73 | $5,156.74 | 0 |
01:06 PM | $5,156.75 | Up $0.07 | $5,157.31 | $5,156.23 | 0 |
01:05 PM | $5,156.68 | Up $1.29 | $5,156.68 | $5,155.04 | 0 |
01:04 PM | $5,155.39 | Down $ -0.72 | $5,155.97 | $5,155.23 | 0 |
01:03 PM | $5,156.11 | Down $ -0.64 | $5,157.98 | $5,156.03 | 0 |
01:02 PM | $5,156.75 | Up $0.98 | $5,156.75 | $5,155.37 | 0 |
01:01 PM | $5,155.77 | Down $ -0.05 | $5,156.43 | $5,155.77 | 0 |
01:00 PM | $5,155.82 | Up $0.09 | $5,156.00 | $5,155.01 | 0 |
12:59 PM | $5,155.73 | Down $ -0.92 | $5,156.58 | $5,155.73 | 0 |
12:58 PM | $5,156.65 | Up $1.15 | $5,156.66 | $5,155.32 | 0 |
12:57 PM | $5,155.50 | Down $ -1.46 | $5,157.16 | $5,155.47 | 0 |
12:56 PM | $5,156.96 | Up $0.29 | $5,157.13 | $5,156.22 | 0 |
12:55 PM | $5,156.67 | Down $ -0.80 | $5,157.39 | $5,156.28 | 0 |
12:54 PM | $5,157.47 | Up $0.48 | $5,158.22 | $5,156.93 | 0 |
12:53 PM | $5,156.99 | Down $ -0.15 | $5,157.48 | $5,156.46 | 0 |
12:52 PM | $5,157.14 | Up $1.07 | $5,157.76 | $5,156.08 | 0 |
12:51 PM | $5,156.07 | Down $ -1.20 | $5,158.54 | $5,155.94 | 0 |
12:50 PM | $5,157.27 | Down $ -2.86 | $5,160.50 | $5,156.48 | 0 |
12:49 PM | $5,160.13 | Down $ -2.02 | $5,162.10 | $5,160.13 | 0 |
12:48 PM | $5,162.15 | Down $ -0.51 | $5,163.18 | $5,162.10 | 0 |
12:47 PM | $5,162.66 | Up $0.30 | $5,162.98 | $5,162.36 | 0 |
12:46 PM | $5,162.36 | Up $0.15 | $5,162.58 | $5,161.89 | 0 |
12:45 PM | $5,162.21 | Down $ -1.02 | $5,162.84 | $5,161.92 | 0 |
12:44 PM | $5,163.23 | Up $0.39 | $5,163.48 | $5,162.75 | 0 |
12:43 PM | $5,162.84 | Up $0.61 | $5,162.97 | $5,161.88 | 0 |
12:42 PM | $5,162.23 | Up $1.25 | $5,162.23 | $5,160.85 | 0 |
12:41 PM | $5,160.98 | Up $0.62 | $5,161.08 | $5,160.40 | 0 |
12:40 PM | $5,160.36 | Down $ -0.69 | $5,161.33 | $5,159.91 | 0 |
12:39 PM | $5,161.05 | Down $ -0.05 | $5,161.68 | $5,160.79 | 0 |
12:38 PM | $5,161.10 | Down $ -0.49 | $5,161.89 | $5,161.09 | 0 |
12:37 PM | $5,161.59 | Up $0.15 | $5,161.87 | $5,161.00 | 0 |
12:36 PM | $5,161.44 | Up $0.06 | $5,162.07 | $5,161.35 | 0 |
12:35 PM | $5,161.38 | Down $ -0.06 | $5,161.62 | $5,160.55 | 0 |
12:34 PM | $5,161.44 | Down $ -0.23 | $5,161.74 | $5,160.99 | 0 |
12:33 PM | $5,161.67 | Up $0.32 | $5,161.99 | $5,160.53 | 0 |
12:32 PM | $5,161.35 | Down $ -0.48 | $5,162.03 | $5,161.35 | 0 |
12:31 PM | $5,161.83 | Up $0.94 | $5,161.98 | $5,160.68 | 0 |
12:30 PM | $5,160.89 | Down $ -1.51 | $5,162.73 | $5,160.89 | 0 |
12:29 PM | $5,162.40 | Down $ -0.44 | $5,163.24 | $5,162.32 | 0 |
12:28 PM | $5,162.84 | Down $ -0.53 | $5,163.48 | $5,162.58 | 0 |
12:27 PM | $5,163.37 | Up $2.00 | $5,163.40 | $5,161.18 | 0 |
12:26 PM | $5,161.37 | Down $ -1.07 | $5,162.89 | $5,161.32 | 0 |
12:25 PM | $5,162.44 | Down $ -0.77 | $5,163.89 | $5,162.04 | 0 |
12:24 PM | $5,163.21 | Up $0.04 | $5,163.78 | $5,162.94 | 0 |
12:23 PM | $5,163.17 | Down $ -1.28 | $5,164.31 | $5,162.96 | 0 |
12:22 PM | $5,164.45 | Down $ -0.01 | $5,164.89 | $5,163.99 | 0 |
12:21 PM | $5,164.46 | Up $1.08 | $5,164.64 | $5,163.21 | 0 |
12:20 PM | $5,163.38 | Down $ -0.65 | $5,164.23 | $5,163.28 | 0 |
12:19 PM | $5,164.03 | Up $0.61 | $5,164.16 | $5,163.36 | 0 |
12:18 PM | $5,163.42 | Down $ -0.13 | $5,163.89 | $5,163.04 | 0 |
12:17 PM | $5,163.55 | Up $0.04 | $5,164.03 | $5,163.08 | 0 |
12:16 PM | $5,163.51 | Down $ -1.43 | $5,164.93 | $5,163.20 | 0 |
12:15 PM | $5,164.94 | Down $ -0.34 | $5,165.47 | $5,164.46 | 0 |
12:14 PM | $5,165.28 | Up $1.52 | $5,165.42 | $5,163.79 | 0 |
12:13 PM | $5,163.76 | Down $ -0.21 | $5,164.09 | $5,163.64 | 0 |
12:12 PM | $5,163.97 | Up $1.11 | $5,164.25 | $5,162.97 | 0 |
12:11 PM | $5,162.86 | Down $ -0.04 | $5,162.93 | $5,162.14 | 0 |
12:10 PM | $5,162.90 | Up $0.81 | $5,162.90 | $5,161.87 | 0 |
12:09 PM | $5,162.09 | Up $0.04 | $5,162.76 | $5,161.97 | 0 |
12:08 PM | $5,162.05 | Down $ -0.12 | $5,162.76 | $5,161.60 | 0 |
12:07 PM | $5,162.17 | Up $1.39 | $5,162.32 | $5,160.80 | 0 |
12:06 PM | $5,160.78 | Up $0.07 | $5,161.12 | $5,160.37 | 0 |
12:05 PM | $5,160.71 | Up $0.36 | $5,160.74 | $5,159.61 | 0 |
12:04 PM | $5,160.35 | Down $ -0.22 | $5,161.21 | $5,160.10 | 0 |
12:03 PM | $5,160.57 | Up $0.63 | $5,160.68 | $5,158.77 | 0 |
12:02 PM | $5,159.94 | Down $ -1.50 | $5,161.60 | $5,159.88 | 0 |
12:01 PM | $5,161.44 | Up $0.14 | $5,162.13 | $5,161.10 | 0 |
12:00 PM | $5,161.30 | Down $ -1.18 | $5,162.75 | $5,161.08 | 0 |
11:59 AM | $5,162.48 | Down $ -0.40 | $5,163.23 | $5,162.48 | 0 |
11:58 AM | $5,162.88 | Down $ -0.63 | $5,163.49 | $5,162.52 | 0 |
11:57 AM | $5,163.51 | Up $1.59 | $5,163.59 | $5,161.91 | 0 |
11:56 AM | $5,161.92 | Up $0.38 | $5,161.95 | $5,161.45 | 0 |
11:55 AM | $5,161.54 | Up $0.51 | $5,161.54 | $5,160.32 | 0 |
11:54 AM | $5,161.03 | Up $0.07 | $5,161.31 | $5,160.50 | 0 |
11:53 AM | $5,160.96 | Up $0.13 | $5,161.22 | $5,159.86 | 0 |
11:52 AM | $5,160.83 | Down $ -2.51 | $5,163.26 | $5,160.67 | 0 |
11:51 AM | $5,163.34 | Down $ -0.42 | $5,164.01 | $5,163.01 | 0 |
11:50 AM | $5,163.76 | Up $0.26 | $5,164.02 | $5,163.49 | 0 |
11:49 AM | $5,163.50 | Up $0.13 | $5,163.74 | $5,162.61 | 0 |
11:48 AM | $5,163.37 | Down $ -1.27 | $5,164.94 | $5,163.35 | 0 |
11:47 AM | $5,164.64 | Down $ -0.59 | $5,165.94 | $5,164.61 | 0 |
11:46 AM | $5,165.23 | Up $0.29 | $5,165.34 | $5,164.37 | 0 |
11:45 AM | $5,164.94 | Down $ -0.74 | $5,166.05 | $5,164.85 | 0 |
11:44 AM | $5,165.68 | Up $0.57 | $5,165.86 | $5,165.07 | 0 |
11:43 AM | $5,165.11 | Down $ -0.36 | $5,165.66 | $5,164.76 | 0 |
11:42 AM | $5,165.47 | Up $0.67 | $5,165.50 | $5,164.13 | 0 |
11:41 AM | $5,164.80 | Up $0.75 | $5,165.37 | $5,164.20 | 0 |
11:40 AM | $5,164.05 | Down $ -1.26 | $5,165.31 | $5,163.96 | 0 |
11:39 AM | $5,165.31 | Up $0.47 | $5,165.76 | $5,164.63 | 0 |
11:38 AM | $5,164.84 | Up $0.67 | $5,165.17 | $5,164.09 | 0 |
11:37 AM | $5,164.17 | Down $ -0.41 | $5,164.62 | $5,163.75 | 0 |
11:36 AM | $5,164.58 | Up $2.05 | $5,164.60 | $5,162.69 | 0 |
11:35 AM | $5,162.53 | Down $ -0.05 | $5,162.58 | $5,161.76 | 0 |
11:34 AM | $5,162.58 | Down $ -0.47 | $5,163.49 | $5,161.40 | 0 |
11:33 AM | $5,163.05 | Up $0.37 | $5,163.34 | $5,162.63 | 0 |
11:32 AM | $5,162.68 | Down $ -1.51 | $5,164.58 | $5,162.20 | 0 |
11:31 AM | $5,164.19 | Down $ -1.64 | $5,165.79 | $5,164.15 | 0 |
11:30 AM | $5,165.83 | Down $ -1.87 | $5,167.83 | $5,165.65 | 0 |
11:29 AM | $5,167.70 | Up $0.69 | $5,167.99 | $5,166.69 | 0 |
11:28 AM | $5,167.01 | Up $0.83 | $5,167.06 | $5,165.79 | 0 |
11:27 AM | $5,166.18 | Up $0.38 | $5,166.67 | $5,165.57 | 0 |
11:26 AM | $5,165.80 | Down $ -1.68 | $5,168.15 | $5,165.56 | 0 |
11:25 AM | $5,167.48 | Up $0.16 | $5,167.69 | $5,166.36 | 0 |
11:24 AM | $5,167.32 | Down $ -0.25 | $5,168.13 | $5,167.05 | 0 |
11:23 AM | $5,167.57 | Up $0.21 | $5,168.19 | $5,167.05 | 0 |
11:22 AM | $5,167.36 | Up $0.03 | $5,168.11 | $5,166.90 | 0 |
11:21 AM | $5,167.33 | Up $2.13 | $5,167.80 | $5,165.32 | 0 |
11:20 AM | $5,165.20 | Down $ -0.78 | $5,166.40 | $5,165.10 | 0 |
11:19 AM | $5,165.98 | Down $ -0.02 | $5,166.19 | $5,165.63 | 0 |
11:18 AM | $5,166.00 | Up $0.81 | $5,166.09 | $5,165.14 | 0 |
11:17 AM | $5,165.19 | Up $1.36 | $5,165.25 | $5,163.18 | 0 |
11:16 AM | $5,163.83 | Down $ -1.60 | $5,166.48 | $5,163.80 | 0 |
11:15 AM | $5,165.43 | Down $ -1.88 | $5,167.20 | $5,164.87 | 0 |
11:14 AM | $5,167.31 | Up $1.24 | $5,167.31 | $5,165.84 | 0 |
11:13 AM | $5,166.07 | Down $ -0.09 | $5,167.05 | $5,166.07 | 0 |
11:12 AM | $5,166.16 | Down $ -2.32 | $5,168.93 | $5,166.10 | 0 |
11:11 AM | $5,168.48 | Down $ -0.82 | $5,169.57 | $5,168.36 | 0 |
11:10 AM | $5,169.30 | Down $ -1.12 | $5,170.40 | $5,169.30 | 0 |
11:09 AM | $5,170.42 | Up $0.53 | $5,170.77 | $5,169.77 | 0 |
11:08 AM | $5,169.89 | Down $ -0.44 | $5,170.73 | $5,169.77 | 0 |
11:07 AM | $5,170.33 | Up $1.58 | $5,170.76 | $5,168.69 | 0 |
11:06 AM | $5,168.75 | Up $0.25 | $5,169.06 | $5,167.84 | 0 |
11:05 AM | $5,168.50 | Down $ -1.37 | $5,169.84 | $5,168.00 | 0 |
11:04 AM | $5,169.87 | Up $0.01 | $5,170.52 | $5,169.59 | 0 |
11:03 AM | $5,169.86 | Up $0.81 | $5,170.16 | $5,168.89 | 0 |
11:02 AM | $5,169.05 | Down $ -1.25 | $5,170.71 | $5,168.81 | 0 |
11:01 AM | $5,170.30 | Down $ -1.40 | $5,171.93 | $5,170.30 | 0 |
11:00 AM | $5,171.70 | Down $ -0.78 | $5,173.24 | $5,171.29 | 0 |
10:59 AM | $5,172.48 | Up $1.74 | $5,172.48 | $5,170.78 | 0 |
10:58 AM | $5,170.74 | Up $0.27 | $5,170.78 | $5,170.00 | 0 |
10:57 AM | $5,170.47 | Down $ -0.05 | $5,171.01 | $5,170.08 | 0 |
10:56 AM | $5,170.52 | Down $ -0.57 | $5,171.76 | $5,170.46 | 0 |
10:55 AM | $5,171.09 | Down $ -0.52 | $5,171.65 | $5,170.88 | 0 |
10:54 AM | $5,171.61 | Up $0.52 | $5,171.78 | $5,170.44 | 0 |
10:53 AM | $5,171.09 | Down $ -0.22 | $5,171.61 | $5,170.67 | 0 |
10:52 AM | $5,171.31 | Up $0.41 | $5,172.29 | $5,170.94 | 0 |
10:51 AM | $5,170.90 | Down $ -0.03 | $5,171.39 | $5,170.65 | 0 |
10:50 AM | $5,170.93 | Down $ -1.11 | $5,172.47 | $5,170.89 | 0 |
10:49 AM | $5,172.04 | Up $0.92 | $5,172.66 | $5,170.56 | 0 |
10:48 AM | $5,171.12 | Up $1.53 | $5,171.12 | $5,169.17 | 0 |
10:47 AM | $5,169.59 | Down $ -1.04 | $5,170.68 | $5,169.24 | 0 |
10:46 AM | $5,170.63 | Down $ -0.97 | $5,171.54 | $5,170.63 | 0 |
10:45 AM | $5,171.60 | Up $0.88 | $5,172.33 | $5,170.22 | 0 |
10:44 AM | $5,170.72 | Down $ -1.43 | $5,172.12 | $5,170.46 | 0 |
10:43 AM | $5,172.15 | Down $ -0.55 | $5,173.47 | $5,172.09 | 0 |
10:42 AM | $5,172.70 | Up $0.65 | $5,172.75 | $5,171.85 | 0 |
10:41 AM | $5,172.05 | Down $ -0.81 | $5,172.89 | $5,171.92 | 0 |
10:40 AM | $5,172.86 | Up $0.78 | $5,172.86 | $5,171.72 | 0 |
10:39 AM | $5,172.08 | Down $ -0.08 | $5,173.24 | $5,172.03 | 0 |
10:38 AM | $5,172.16 | Down $ -0.81 | $5,173.22 | $5,172.14 | 0 |
10:37 AM | $5,172.97 | Up $0.97 | $5,173.04 | $5,171.95 | 0 |
10:36 AM | $5,172.00 | Up $0.93 | $5,172.00 | $5,170.57 | 0 |
10:35 AM | $5,171.07 | Down $ -0.02 | $5,171.07 | $5,170.30 | 0 |
10:34 AM | $5,171.09 | Up $0.17 | $5,171.42 | $5,170.67 | 0 |
10:33 AM | $5,170.92 | Down $ -0.75 | $5,172.07 | $5,170.13 | 0 |
10:32 AM | $5,171.67 | Up $0.50 | $5,172.09 | $5,171.27 | 0 |
10:31 AM | $5,171.17 | Down $ -1.89 | $5,173.08 | $5,170.85 | 0 |
10:30 AM | $5,173.06 | Up $0.22 | $5,173.46 | $5,172.62 | 0 |
10:29 AM | $5,172.84 | Down $ -2.21 | $5,175.30 | $5,172.06 | 0 |
10:28 AM | $5,175.05 | Up $0.77 | $5,175.08 | $5,173.83 | 0 |
10:27 AM | $5,174.28 | Down $ -0.26 | $5,175.10 | $5,174.26 | 0 |
10:26 AM | $5,174.54 | Down $ -0.20 | $5,175.60 | $5,174.29 | 0 |
10:25 AM | $5,174.74 | Up $1.91 | $5,174.86 | $5,172.75 | 0 |
10:24 AM | $5,172.83 | Up $2.70 | $5,172.83 | $5,170.10 | 0 |
10:23 AM | $5,170.13 | Up $0.27 | $5,170.87 | $5,169.63 | 0 |
10:22 AM | $5,169.86 | Down $ -0.77 | $5,171.17 | $5,169.86 | 0 |
10:21 AM | $5,170.63 | Up $0.29 | $5,170.63 | $5,169.07 | 0 |
10:20 AM | $5,170.34 | Up $0.34 | $5,170.94 | $5,169.93 | 0 |
10:19 AM | $5,170.00 | Down $ -0.11 | $5,170.90 | $5,169.83 | 0 |
10:18 AM | $5,170.11 | Up $1.79 | $5,170.11 | $5,168.29 | 0 |
10:17 AM | $5,168.32 | Up $0.33 | $5,169.14 | $5,167.68 | 0 |
10:16 AM | $5,167.99 | Down $ -0.09 | $5,169.05 | $5,167.92 | 0 |
10:15 AM | $5,168.08 | Down $ -0.09 | $5,169.34 | $5,167.87 | 0 |
10:14 AM | $5,168.17 | Down $ -1.73 | $5,169.94 | $5,167.74 | 0 |
10:13 AM | $5,169.90 | Down $ -1.13 | $5,171.07 | $5,169.42 | 0 |
10:12 AM | $5,171.03 | Up $1.53 | $5,171.03 | $5,169.18 | 0 |
10:11 AM | $5,169.50 | Up $0.46 | $5,169.52 | $5,168.59 | 0 |
10:10 AM | $5,169.04 | Up $1.27 | $5,169.04 | $5,167.65 | 0 |
10:09 AM | $5,167.77 | Up $0.10 | $5,167.96 | $5,167.08 | 0 |
10:08 AM | $5,167.67 | Up $1.81 | $5,168.01 | $5,165.73 | 0 |
10:07 AM | $5,165.86 | Up $1.95 | $5,166.41 | $5,164.01 | 0 |
10:06 AM | $5,163.91 | Up $2.52 | $5,163.91 | $5,161.77 | 0 |
10:05 AM | $5,161.39 | Down $ -1.60 | $5,162.83 | $5,161.09 | 0 |
10:04 AM | $5,162.99 | Down $ -0.16 | $5,163.20 | $5,161.93 | 0 |
10:03 AM | $5,163.15 | Up $1.69 | $5,163.34 | $5,161.37 | 0 |
10:02 AM | $5,161.46 | Up $0.91 | $5,162.17 | $5,159.91 | 0 |
10:01 AM | $5,160.55 | Up $0.85 | $5,160.83 | $5,159.66 | 0 |
10:00 AM | $5,159.70 | Up $0.44 | $5,160.97 | $5,159.18 | 0 |
09:59 AM | $5,159.26 | Down $ -0.13 | $5,160.65 | $5,158.51 | 0 |
09:58 AM | $5,159.39 | Down $ -0.60 | $5,160.89 | $5,159.32 | 0 |
09:57 AM | $5,159.99 | Down $ -2.26 | $5,162.19 | $5,158.64 | 0 |
09:56 AM | $5,162.25 | Up $0.85 | $5,162.39 | $5,160.19 | 0 |
09:55 AM | $5,161.40 | Down $ -0.87 | $5,163.23 | $5,161.12 | 0 |
09:54 AM | $5,162.27 | Up $0.01 | $5,162.96 | $5,161.34 | 0 |
09:53 AM | $5,162.26 | Down $ -0.02 | $5,162.75 | $5,161.57 | 0 |
09:52 AM | $5,162.28 | Down $ -0.01 | $5,162.41 | $5,160.82 | 0 |
09:51 AM | $5,162.29 | Down $ -1.26 | $5,163.75 | $5,162.18 | 0 |
09:50 AM | $5,163.55 | Up $0.43 | $5,164.34 | $5,163.04 | 0 |
09:49 AM | $5,163.12 | Up $0.86 | $5,163.62 | $5,161.97 | 0 |
09:48 AM | $5,162.26 | Down $ -1.10 | $5,164.34 | $5,161.68 | 0 |
09:47 AM | $5,163.36 | Down $ -3.15 | $5,166.70 | $5,163.03 | 0 |
09:46 AM | $5,166.51 | Down $ -0.50 | $5,168.48 | $5,165.72 | 0 |
09:45 AM | $5,167.01 | Up $1.17 | $5,167.70 | $5,166.27 | 0 |
09:44 AM | $5,165.84 | Down $ -0.54 | $5,167.83 | $5,165.83 | 0 |
09:43 AM | $5,166.38 | Down $ -1.24 | $5,167.68 | $5,165.14 | 0 |
09:42 AM | $5,167.62 | Up $0.12 | $5,168.16 | $5,166.89 | 0 |
09:41 AM | $5,167.50 | Up $2.01 | $5,168.44 | $5,165.65 | 0 |
09:40 AM | $5,165.49 | Up $1.27 | $5,166.19 | $5,164.73 | 0 |
09:39 AM | $5,164.22 | Down $ -3.29 | $5,168.39 | $5,164.22 | 0 |
09:38 AM | $5,167.51 | Up $1.79 | $5,168.83 | $5,166.28 | 0 |
09:37 AM | $5,165.72 | Down $ -1.33 | $5,167.16 | $5,164.93 | 0 |
09:36 AM | $5,167.05 | Down $ -1.61 | $5,168.75 | $5,165.98 | 0 |
09:35 AM | $5,168.66 | Up $0.30 | $5,169.63 | $5,168.10 | 0 |
09:34 AM | $5,168.36 | Up $1.61 | $5,168.97 | $5,165.92 | 0 |
09:33 AM | $5,166.75 | Down $ -0.06 | $5,168.40 | $5,166.40 | 0 |
09:32 AM | $5,166.81 | Up $1.50 | $5,167.49 | $5,165.39 | 0 |
09:31 AM | $5,165.31 | Up $4.75 | $5,165.40 | $5,160.09 | 0 |
09:30 AM | $5,160.56 | Up $43.47 | $5,161.48 | $5,154.77 | 0 |
Previous close | $5,117.09 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
18-03-2024 | $5,149.42 | $5,155.79 | $5,164.43 | $5,145.47 | 0 |
15-03-2024 | $5,117.09 | $5,104.93 | $5,125.47 | $5,104.67 | 0 |
14-03-2024 | $5,150.48 | $5,143.95 | $5,156.53 | $5,123.30 | 0 |
13-03-2024 | $5,165.31 | $5,170.56 | $5,179.14 | $5,151.88 | 0 |
12-03-2024 | $5,175.27 | $5,150.20 | $5,179.87 | $5,143.18 | 0 |
11-03-2024 | $5,117.94 | $5,116.45 | $5,124.66 | $5,108.60 | 0 |
08-03-2024 | $5,123.69 | $5,146.09 | $5,154.99 | $5,117.50 | 0 |
07-03-2024 | $5,157.36 | $5,153.39 | $5,165.62 | $5,147.31 | 0 |
06-03-2024 | $5,104.76 | $5,120.02 | $5,127.97 | $5,093.13 | 0 |
05-03-2024 | $5,078.65 | $5,084.14 | $5,092.65 | $5,056.82 | 0 |
04-03-2024 | $5,130.95 | $5,134.93 | $5,149.67 | $5,129.62 | 0 |
01-03-2024 | $5,137.08 | $5,119.58 | $5,140.33 | $5,115.80 | 0 |
29-02-2024 | $5,096.27 | $5,074.55 | $5,104.99 | $5,073.43 | 0 |
28-02-2024 | $5,069.76 | $5,074.62 | $5,076.60 | $5,061.11 | 0 |
27-02-2024 | $5,078.18 | $5,068.54 | $5,080.69 | $5,057.29 | 0 |
26-02-2024 | $5,069.53 | $5,087.24 | $5,088.70 | $5,068.91 | 0 |
23-02-2024 | $5,088.80 | $5,095.19 | $5,100.49 | $5,086.72 | 0 |
22-02-2024 | $5,087.03 | $5,061.76 | $5,094.39 | $5,059.62 | 0 |
21-02-2024 | $4,981.80 | $4,969.55 | $4,983.21 | $4,946.00 | 0 |
20-02-2024 | $4,975.51 | $4,967.04 | $4,978.37 | $4,955.02 | 0 |
16-02-2024 | $5,005.57 | $5,032.69 | $5,038.70 | $5,000.52 | 0 |
15-02-2024 | $5,029.73 | $5,009.55 | $5,032.72 | $5,008.13 | 0 |
14-02-2024 | $5,000.62 | $4,965.70 | $5,002.52 | $4,956.45 | 0 |
13-02-2024 | $4,953.17 | $4,964.06 | $4,966.20 | $4,920.31 | 0 |
12-02-2024 | $5,021.84 | $5,046.47 | $5,048.20 | $5,016.83 | 0 |
09-02-2024 | $5,026.61 | $5,009.93 | $5,030.06 | $5,008.15 | 0 |
08-02-2024 | $4,997.91 | $4,992.18 | $5,000.40 | $4,988.38 | 0 |
07-02-2024 | $4,995.06 | $4,990.47 | $4,999.89 | $4,982.87 | 0 |
06-02-2024 | $4,954.23 | $4,937.90 | $4,954.49 | $4,935.44 | 0 |
05-02-2024 | $4,942.81 | $4,936.28 | $4,956.35 | $4,935.61 | 0 |
Graphs are not available, please refer to the detailed table