S&P 500 Index
Find a quote
S&P 500 Index
2,488.65 Up 0.00 (0.00 %)
Delayed : 2020/04/03 17:10:01
- Previous close $2,488.65
- Opening $2,514.92
- Price Ask $2,437.90
- Price Bid $2,437.90
- Size Bid N/A
- Size Ask N/A
- Today High $2,538.18
- Today Low $2,459.96
- 52 Weeks High $3,393.52
- 52 Weeks Low $2,192.07
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,488.56 | Down $ -0.01 | $2,488.58 | $2,488.56 | 0 |
| 03:59 PM | $2,488.57 | Up $0.95 | $2,489.90 | $2,486.64 | 0 |
| 03:58 PM | $2,487.62 | Up $2.02 | $2,487.94 | $2,483.60 | 0 |
| 03:57 PM | $2,485.60 | Down $ -5.31 | $2,491.01 | $2,482.58 | 0 |
| 03:56 PM | $2,490.91 | Up $3.08 | $2,492.36 | $2,487.67 | 0 |
| 03:55 PM | $2,487.83 | Down $ -6.65 | $2,494.65 | $2,487.54 | 0 |
| 03:54 PM | $2,494.48 | Up $1.26 | $2,495.55 | $2,492.47 | 0 |
| 03:53 PM | $2,493.22 | Down $ -1.59 | $2,494.86 | $2,490.43 | 0 |
| 03:52 PM | $2,494.81 | Up $0.28 | $2,495.34 | $2,491.81 | 0 |
| 03:51 PM | $2,494.53 | Down $ -2.07 | $2,496.59 | $2,492.28 | 0 |
| 03:50 PM | $2,496.60 | Up $14.74 | $2,497.10 | $2,482.29 | 0 |
| 03:49 PM | $2,481.86 | Down $ -1.58 | $2,484.98 | $2,480.68 | 0 |
| 03:48 PM | $2,483.44 | Up $8.65 | $2,484.56 | $2,475.43 | 0 |
| 03:47 PM | $2,474.79 | Up $3.86 | $2,474.79 | $2,469.75 | 0 |
| 03:46 PM | $2,470.93 | Up $0.70 | $2,471.01 | $2,469.32 | 0 |
| 03:45 PM | $2,470.23 | Up $3.97 | $2,470.67 | $2,466.25 | 0 |
| 03:44 PM | $2,466.26 | Down $ -0.93 | $2,468.25 | $2,466.10 | 0 |
| 03:43 PM | $2,467.19 | Down $ -0.42 | $2,468.80 | $2,467.12 | 0 |
| 03:42 PM | $2,467.61 | Down $ -4.52 | $2,472.29 | $2,467.61 | 0 |
| 03:41 PM | $2,472.13 | Down $ -1.88 | $2,473.97 | $2,471.94 | 0 |
| 03:40 PM | $2,474.01 | Up $0.72 | $2,475.09 | $2,473.42 | 0 |
| 03:39 PM | $2,473.29 | Down $ -2.38 | $2,476.40 | $2,472.89 | 0 |
| 03:38 PM | $2,475.67 | Up $1.50 | $2,476.29 | $2,473.55 | 0 |
| 03:37 PM | $2,474.17 | Down $ -4.43 | $2,478.38 | $2,474.08 | 0 |
| 03:36 PM | $2,478.60 | Down $ -1.54 | $2,480.24 | $2,477.57 | 0 |
| 03:35 PM | $2,480.14 | Up $4.38 | $2,480.87 | $2,475.71 | 0 |
| 03:34 PM | $2,475.76 | Down $ -1.44 | $2,477.27 | $2,475.11 | 0 |
| 03:33 PM | $2,477.20 | Down $ -0.76 | $2,478.30 | $2,476.03 | 0 |
| 03:32 PM | $2,477.96 | Down $ -2.46 | $2,480.59 | $2,477.58 | 0 |
| 03:31 PM | $2,480.42 | Down $ -2.69 | $2,484.64 | $2,480.26 | 0 |
| 03:30 PM | $2,483.11 | Up $1.84 | $2,485.69 | $2,480.67 | 0 |
| 03:29 PM | $2,481.27 | Up $1.56 | $2,481.72 | $2,478.71 | 0 |
| 03:28 PM | $2,479.71 | Up $3.20 | $2,479.71 | $2,476.44 | 0 |
| 03:27 PM | $2,476.51 | Up $0.56 | $2,478.00 | $2,475.88 | 0 |
| 03:26 PM | $2,475.95 | Down $ -3.69 | $2,479.77 | $2,475.95 | 0 |
| 03:25 PM | $2,479.64 | Up $2.37 | $2,481.27 | $2,475.66 | 0 |
| 03:24 PM | $2,477.27 | Up $0.12 | $2,477.85 | $2,476.28 | 0 |
| 03:23 PM | $2,477.15 | Up $0.11 | $2,478.85 | $2,477.05 | 0 |
| 03:22 PM | $2,477.04 | Down $ -3.19 | $2,479.92 | $2,476.71 | 0 |
| 03:21 PM | $2,480.23 | Down $ -3.12 | $2,483.17 | $2,480.23 | 0 |
| 03:20 PM | $2,483.35 | Down $ -0.40 | $2,484.56 | $2,482.82 | 0 |
| 03:19 PM | $2,483.75 | Down $ -4.02 | $2,487.74 | $2,483.72 | 0 |
| 03:18 PM | $2,487.77 | Up $2.07 | $2,488.49 | $2,484.30 | 0 |
| 03:17 PM | $2,485.70 | Up $5.98 | $2,485.70 | $2,478.19 | 0 |
| 03:16 PM | $2,479.72 | Up $0.70 | $2,479.98 | $2,477.00 | 0 |
| 03:15 PM | $2,479.02 | Up $0.82 | $2,480.46 | $2,477.44 | 0 |
| 03:14 PM | $2,478.20 | Up $0.02 | $2,480.79 | $2,478.06 | 0 |
| 03:13 PM | $2,478.18 | Up $2.12 | $2,478.88 | $2,475.16 | 0 |
| 03:12 PM | $2,476.06 | Down $ -0.11 | $2,476.16 | $2,474.28 | 0 |
| 03:11 PM | $2,476.17 | Up $1.74 | $2,476.86 | $2,474.36 | 0 |
| 03:10 PM | $2,474.43 | Down $ -1.51 | $2,475.82 | $2,473.94 | 0 |
| 03:09 PM | $2,475.94 | Down $ -1.11 | $2,476.79 | $2,475.50 | 0 |
| 03:08 PM | $2,477.05 | Down $ -0.21 | $2,477.56 | $2,475.52 | 0 |
| 03:07 PM | $2,477.26 | Up $0.26 | $2,479.04 | $2,476.83 | 0 |
| 03:06 PM | $2,477.00 | Up $0.70 | $2,477.05 | $2,475.29 | 0 |
| 03:05 PM | $2,476.30 | Down $ -2.06 | $2,478.72 | $2,476.28 | 0 |
| 03:04 PM | $2,478.36 | Down $ -1.99 | $2,480.96 | $2,476.94 | 0 |
| 03:03 PM | $2,480.35 | Down $ -3.75 | $2,484.30 | $2,480.29 | 0 |
| 03:02 PM | $2,484.10 | Down $ -4.45 | $2,488.76 | $2,484.06 | 0 |
| 03:01 PM | $2,488.55 | Up $4.34 | $2,488.55 | $2,484.17 | 0 |
| 03:00 PM | $2,484.21 | Up $0.81 | $2,485.44 | $2,483.45 | 0 |
| 02:59 PM | $2,483.40 | Up $0.97 | $2,483.93 | $2,482.45 | 0 |
| 02:58 PM | $2,482.43 | Down $ -0.89 | $2,483.85 | $2,482.33 | 0 |
| 02:57 PM | $2,483.32 | Up $3.88 | $2,483.32 | $2,479.52 | 0 |
| 02:56 PM | $2,479.44 | Up $1.24 | $2,480.50 | $2,478.38 | 0 |
| 02:55 PM | $2,478.20 | Up $0.77 | $2,479.37 | $2,477.62 | 0 |
| 02:54 PM | $2,477.43 | Down $ -2.39 | $2,480.21 | $2,477.35 | 0 |
| 02:53 PM | $2,479.82 | Down $ -2.04 | $2,481.81 | $2,479.38 | 0 |
| 02:52 PM | $2,481.86 | Up $2.25 | $2,482.19 | $2,478.93 | 0 |
| 02:51 PM | $2,479.61 | Up $6.38 | $2,479.61 | $2,473.10 | 0 |
| 02:50 PM | $2,473.23 | Up $1.62 | $2,473.90 | $2,471.20 | 0 |
| 02:49 PM | $2,471.61 | Up $2.92 | $2,471.90 | $2,468.48 | 0 |
| 02:48 PM | $2,468.69 | Up $1.19 | $2,468.75 | $2,467.44 | 0 |
| 02:47 PM | $2,467.50 | Down $ -1.86 | $2,469.62 | $2,467.50 | 0 |
| 02:46 PM | $2,469.36 | Up $1.95 | $2,469.46 | $2,466.93 | 0 |
| 02:45 PM | $2,467.41 | Up $2.72 | $2,467.57 | $2,464.73 | 0 |
| 02:44 PM | $2,464.69 | Down $ -2.07 | $2,466.83 | $2,464.39 | 0 |
| 02:43 PM | $2,466.76 | Down $ -2.12 | $2,468.85 | $2,466.70 | 0 |
| 02:42 PM | $2,468.88 | Down $ -1.90 | $2,471.31 | $2,468.88 | 0 |
| 02:41 PM | $2,470.78 | Down $ -1.52 | $2,472.05 | $2,470.56 | 0 |
| 02:40 PM | $2,472.30 | Up $2.27 | $2,472.88 | $2,470.13 | 0 |
| 02:39 PM | $2,470.03 | Down $ -2.21 | $2,472.14 | $2,469.68 | 0 |
| 02:38 PM | $2,472.24 | Up $1.23 | $2,473.30 | $2,471.05 | 0 |
| 02:37 PM | $2,471.01 | Up $1.77 | $2,471.16 | $2,468.87 | 0 |
| 02:36 PM | $2,469.24 | Down $ -4.09 | $2,473.18 | $2,469.24 | 0 |
| 02:35 PM | $2,473.33 | Up $0.99 | $2,473.45 | $2,472.28 | 0 |
| 02:34 PM | $2,472.34 | Up $2.36 | $2,472.34 | $2,469.23 | 0 |
| 02:33 PM | $2,469.98 | Down $ -0.43 | $2,471.19 | $2,469.72 | 0 |
| 02:32 PM | $2,470.41 | Up $0.02 | $2,471.21 | $2,469.99 | 0 |
| 02:31 PM | $2,470.39 | Down $ -2.49 | $2,472.88 | $2,470.39 | 0 |
| 02:30 PM | $2,472.88 | Down $ -2.17 | $2,475.04 | $2,472.73 | 0 |
| 02:29 PM | $2,475.05 | Up $2.59 | $2,475.51 | $2,471.75 | 0 |
| 02:28 PM | $2,472.46 | Up $4.11 | $2,472.46 | $2,468.29 | 0 |
| 02:27 PM | $2,468.35 | Up $0.43 | $2,468.54 | $2,467.36 | 0 |
| 02:26 PM | $2,467.92 | Down $ -0.71 | $2,469.18 | $2,467.67 | 0 |
| 02:25 PM | $2,468.63 | Up $1.40 | $2,469.19 | $2,465.97 | 0 |
| 02:24 PM | $2,467.23 | Up $1.93 | $2,467.72 | $2,465.27 | 0 |
| 02:23 PM | $2,465.30 | Down $ -1.09 | $2,466.37 | $2,464.51 | 0 |
| 02:22 PM | $2,466.39 | Down $ -0.01 | $2,466.92 | $2,465.21 | 0 |
| 02:21 PM | $2,466.40 | Up $1.92 | $2,467.31 | $2,464.56 | 0 |
| 02:20 PM | $2,464.48 | Up $2.49 | $2,464.48 | $2,461.89 | 0 |
| 02:19 PM | $2,461.99 | Down $ -0.21 | $2,463.13 | $2,461.46 | 0 |
| 02:18 PM | $2,462.20 | Down $ -0.13 | $2,463.72 | $2,461.79 | 0 |
| 02:17 PM | $2,462.33 | Up $1.55 | $2,463.08 | $2,460.39 | 0 |
| 02:16 PM | $2,460.78 | Down $ -1.11 | $2,461.96 | $2,460.29 | 0 |
| 02:15 PM | $2,461.89 | Down $ -1.09 | $2,464.60 | $2,461.77 | 0 |
| 02:14 PM | $2,462.98 | Up $0.57 | $2,463.06 | $2,462.05 | 0 |
| 02:13 PM | $2,462.41 | Up $1.66 | $2,463.04 | $2,460.75 | 0 |
| 02:12 PM | $2,460.75 | Down $ -1.38 | $2,462.15 | $2,459.96 | 0 |
| 02:11 PM | $2,462.13 | Up $0.08 | $2,462.97 | $2,462.06 | 0 |
| 02:10 PM | $2,462.05 | Down $ -1.62 | $2,463.98 | $2,461.94 | 0 |
| 02:09 PM | $2,463.67 | Down $ -2.46 | $2,466.11 | $2,463.34 | 0 |
| 02:08 PM | $2,466.13 | Up $2.63 | $2,466.13 | $2,463.47 | 0 |
| 02:07 PM | $2,463.50 | Up $0.53 | $2,464.01 | $2,462.96 | 0 |
| 02:06 PM | $2,462.97 | Down $ -1.96 | $2,464.79 | $2,462.85 | 0 |
| 02:05 PM | $2,464.93 | Down $ -1.91 | $2,466.99 | $2,464.62 | 0 |
| 02:04 PM | $2,466.84 | Up $1.89 | $2,466.84 | $2,465.08 | 0 |
| 02:03 PM | $2,464.95 | Down $ -2.27 | $2,467.24 | $2,464.47 | 0 |
| 02:02 PM | $2,467.22 | Down $ -4.26 | $2,471.51 | $2,466.93 | 0 |
| 02:01 PM | $2,471.48 | Up $1.83 | $2,471.84 | $2,469.32 | 0 |
| 02:00 PM | $2,469.65 | Up $2.34 | $2,469.90 | $2,466.97 | 0 |
| 01:59 PM | $2,467.31 | Up $1.76 | $2,467.31 | $2,464.33 | 0 |
| 01:58 PM | $2,465.55 | Down $ -0.08 | $2,466.00 | $2,465.38 | 0 |
| 01:57 PM | $2,465.63 | Down $ -1.59 | $2,467.89 | $2,465.51 | 0 |
| 01:56 PM | $2,467.22 | Up $0.81 | $2,467.22 | $2,465.92 | 0 |
| 01:55 PM | $2,466.41 | Down $ -2.80 | $2,469.14 | $2,466.41 | 0 |
| 01:54 PM | $2,469.21 | Up $1.37 | $2,469.29 | $2,467.68 | 0 |
| 01:53 PM | $2,467.84 | Down $ -0.21 | $2,468.29 | $2,467.59 | 0 |
| 01:52 PM | $2,468.05 | Down $ -2.05 | $2,470.06 | $2,467.76 | 0 |
| 01:51 PM | $2,470.10 | Down $ -1.45 | $2,471.81 | $2,470.08 | 0 |
| 01:50 PM | $2,471.55 | Up $1.05 | $2,472.28 | $2,470.74 | 0 |
| 01:49 PM | $2,470.50 | Down $ -0.65 | $2,471.09 | $2,469.38 | 0 |
| 01:48 PM | $2,471.15 | Down $ -1.23 | $2,473.97 | $2,471.15 | 0 |
| 01:47 PM | $2,472.38 | Up $1.44 | $2,472.38 | $2,470.46 | 0 |
| 01:46 PM | $2,470.94 | Down $ -0.69 | $2,471.80 | $2,470.58 | 0 |
| 01:45 PM | $2,471.63 | Up $3.66 | $2,471.63 | $2,468.00 | 0 |
| 01:44 PM | $2,467.97 | Up $3.01 | $2,468.12 | $2,464.92 | 0 |
| 01:43 PM | $2,464.96 | Down $ -0.09 | $2,465.50 | $2,464.42 | 0 |
| 01:42 PM | $2,465.05 | Down $ -1.18 | $2,466.19 | $2,464.75 | 0 |
| 01:41 PM | $2,466.23 | Up $0.37 | $2,466.54 | $2,465.30 | 0 |
| 01:40 PM | $2,465.86 | Down $ -2.19 | $2,467.84 | $2,465.36 | 0 |
| 01:39 PM | $2,468.05 | Down $ -0.28 | $2,469.38 | $2,468.05 | 0 |
| 01:38 PM | $2,468.33 | Up $0.03 | $2,468.49 | $2,467.60 | 0 |
| 01:37 PM | $2,468.30 | Down $ -2.48 | $2,471.83 | $2,468.30 | 0 |
| 01:36 PM | $2,470.78 | Up $0.07 | $2,470.87 | $2,470.17 | 0 |
| 01:35 PM | $2,470.71 | Up $1.65 | $2,471.07 | $2,468.88 | 0 |
| 01:34 PM | $2,469.06 | Up $0.39 | $2,469.06 | $2,468.19 | 0 |
| 01:33 PM | $2,468.67 | Down $ -0.06 | $2,469.11 | $2,467.51 | 0 |
| 01:32 PM | $2,468.73 | Down $ -0.54 | $2,469.73 | $2,468.58 | 0 |
| 01:31 PM | $2,469.27 | Down $ -0.77 | $2,470.15 | $2,468.87 | 0 |
| 01:30 PM | $2,470.04 | Down $ -3.80 | $2,473.84 | $2,469.93 | 0 |
| 01:29 PM | $2,473.84 | Down $ -0.06 | $2,474.85 | $2,473.61 | 0 |
| 01:28 PM | $2,473.90 | Up $0.17 | $2,474.21 | $2,473.69 | 0 |
| 01:27 PM | $2,473.73 | Down $ -1.24 | $2,475.03 | $2,473.54 | 0 |
| 01:26 PM | $2,474.97 | Down $ -1.21 | $2,476.04 | $2,474.97 | 0 |
| 01:25 PM | $2,476.18 | Down $ -3.27 | $2,479.43 | $2,476.10 | 0 |
| 01:24 PM | $2,479.45 | Down $ -0.94 | $2,480.70 | $2,479.45 | 0 |
| 01:23 PM | $2,480.39 | Down $ -1.30 | $2,481.65 | $2,479.72 | 0 |
| 01:22 PM | $2,481.69 | Down $ -0.11 | $2,481.78 | $2,480.74 | 0 |
| 01:21 PM | $2,481.80 | Down $ -1.52 | $2,483.42 | $2,481.72 | 0 |
| 01:20 PM | $2,483.32 | Down $ -0.41 | $2,485.14 | $2,483.28 | 0 |
| 01:19 PM | $2,483.73 | Down $ -0.59 | $2,484.73 | $2,483.71 | 0 |
| 01:18 PM | $2,484.32 | Up $2.39 | $2,484.59 | $2,481.67 | 0 |
| 01:17 PM | $2,481.93 | Down $ -0.31 | $2,482.39 | $2,480.80 | 0 |
| 01:16 PM | $2,482.24 | Up $1.71 | $2,482.37 | $2,480.55 | 0 |
| 01:15 PM | $2,480.53 | Up $1.61 | $2,481.14 | $2,478.71 | 0 |
| 01:14 PM | $2,478.92 | Down $ -2.01 | $2,480.67 | $2,478.91 | 0 |
| 01:13 PM | $2,480.93 | Down $ -0.42 | $2,481.70 | $2,480.86 | 0 |
| 01:12 PM | $2,481.35 | Down $ -2.88 | $2,484.30 | $2,481.35 | 0 |
| 01:11 PM | $2,484.23 | Down $ -1.63 | $2,486.84 | $2,483.98 | 0 |
| 01:10 PM | $2,485.86 | Down $ -1.49 | $2,487.71 | $2,485.86 | 0 |
| 01:09 PM | $2,487.35 | Up $1.56 | $2,487.72 | $2,485.12 | 0 |
| 01:08 PM | $2,485.79 | Up $0.83 | $2,485.88 | $2,484.36 | 0 |
| 01:07 PM | $2,484.96 | Up $0.44 | $2,486.14 | $2,484.48 | 0 |
| 01:06 PM | $2,484.52 | Down $ -0.70 | $2,485.58 | $2,483.84 | 0 |
| 01:05 PM | $2,485.22 | Up $1.52 | $2,486.08 | $2,483.55 | 0 |
| 01:04 PM | $2,483.70 | Up $0.28 | $2,483.72 | $2,481.98 | 0 |
| 01:03 PM | $2,483.42 | Up $3.03 | $2,483.78 | $2,480.22 | 0 |
| 01:02 PM | $2,480.39 | Down $ -1.85 | $2,482.26 | $2,480.10 | 0 |
| 01:01 PM | $2,482.24 | Up $0.59 | $2,482.48 | $2,481.68 | 0 |
| 01:00 PM | $2,481.65 | Down $ -0.46 | $2,482.70 | $2,481.35 | 0 |
| 12:59 PM | $2,482.11 | Down $ -0.22 | $2,482.24 | $2,480.86 | 0 |
| 12:58 PM | $2,482.33 | Up $2.72 | $2,482.51 | $2,479.76 | 0 |
| 12:57 PM | $2,479.61 | Down $ -0.08 | $2,480.02 | $2,478.97 | 0 |
| 12:56 PM | $2,479.69 | Down $ -0.09 | $2,482.49 | $2,479.69 | 0 |
| 12:55 PM | $2,479.78 | Down $ -0.06 | $2,480.01 | $2,478.84 | 0 |
| 12:54 PM | $2,479.84 | Up $1.25 | $2,480.20 | $2,478.62 | 0 |
| 12:53 PM | $2,478.59 | Up $0.42 | $2,478.82 | $2,477.97 | 0 |
| 12:52 PM | $2,478.17 | Down $ -1.61 | $2,480.82 | $2,477.82 | 0 |
| 12:51 PM | $2,479.78 | Up $1.44 | $2,480.04 | $2,477.65 | 0 |
| 12:50 PM | $2,478.34 | Up $1.57 | $2,478.49 | $2,476.34 | 0 |
| 12:49 PM | $2,476.77 | Down $ -0.36 | $2,477.08 | $2,475.87 | 0 |
| 12:48 PM | $2,477.13 | Down $ -2.10 | $2,479.49 | $2,477.13 | 0 |
| 12:47 PM | $2,479.23 | Down $ -3.12 | $2,482.34 | $2,478.83 | 0 |
| 12:46 PM | $2,482.35 | Down $ -1.13 | $2,483.65 | $2,481.73 | 0 |
| 12:45 PM | $2,483.48 | Down $ -3.16 | $2,486.73 | $2,483.48 | 0 |
| 12:44 PM | $2,486.64 | Up $0.47 | $2,486.64 | $2,485.80 | 0 |
| 12:43 PM | $2,486.17 | Up $0.63 | $2,486.22 | $2,484.53 | 0 |
| 12:42 PM | $2,485.54 | Up $4.33 | $2,485.70 | $2,481.10 | 0 |
| 12:41 PM | $2,481.21 | Down $ -1.52 | $2,482.74 | $2,480.81 | 0 |
| 12:40 PM | $2,482.73 | Down $ -1.29 | $2,484.05 | $2,481.80 | 0 |
| 12:39 PM | $2,484.02 | Up $2.30 | $2,484.02 | $2,481.89 | 0 |
| 12:38 PM | $2,481.72 | Up $2.26 | $2,481.72 | $2,479.33 | 0 |
| 12:37 PM | $2,479.46 | Down $ -0.21 | $2,480.48 | $2,479.41 | 0 |
| 12:36 PM | $2,479.67 | Down $ -0.97 | $2,480.79 | $2,478.77 | 0 |
| 12:35 PM | $2,480.64 | Up $2.36 | $2,481.00 | $2,477.36 | 0 |
| 12:34 PM | $2,478.28 | Up $0.36 | $2,480.07 | $2,478.08 | 0 |
| 12:33 PM | $2,477.92 | Up $1.36 | $2,478.78 | $2,476.36 | 0 |
| 12:32 PM | $2,476.56 | Down $ -3.12 | $2,480.46 | $2,476.11 | 0 |
| 12:31 PM | $2,479.68 | Down $ -1.81 | $2,481.23 | $2,479.47 | 0 |
| 12:30 PM | $2,481.49 | Up $4.67 | $2,481.84 | $2,475.78 | 0 |
| 12:29 PM | $2,476.82 | Up $1.65 | $2,476.82 | $2,474.29 | 0 |
| 12:28 PM | $2,475.17 | Down $ -0.10 | $2,476.27 | $2,475.17 | 0 |
| 12:27 PM | $2,475.27 | Up $2.51 | $2,475.27 | $2,472.75 | 0 |
| 12:26 PM | $2,472.76 | Down $ -1.56 | $2,474.30 | $2,471.24 | 0 |
| 12:25 PM | $2,474.32 | Down $ -1.24 | $2,475.75 | $2,474.28 | 0 |
| 12:24 PM | $2,475.56 | Down $ -2.06 | $2,477.68 | $2,475.39 | 0 |
| 12:23 PM | $2,477.62 | Up $0.42 | $2,478.96 | $2,477.30 | 0 |
| 12:22 PM | $2,477.20 | Up $1.34 | $2,477.32 | $2,475.87 | 0 |
| 12:21 PM | $2,475.86 | Up $1.97 | $2,476.19 | $2,473.90 | 0 |
| 12:20 PM | $2,473.89 | Up $0.14 | $2,473.89 | $2,473.02 | 0 |
| 12:19 PM | $2,473.75 | Up $0.92 | $2,473.99 | $2,472.50 | 0 |
| 12:18 PM | $2,472.83 | Down $ -1.87 | $2,475.12 | $2,472.83 | 0 |
| 12:17 PM | $2,474.70 | Down $ -0.09 | $2,475.33 | $2,474.51 | 0 |
| 12:16 PM | $2,474.79 | Down $ -3.75 | $2,478.51 | $2,474.55 | 0 |
| 12:15 PM | $2,478.54 | Up $1.82 | $2,478.91 | $2,476.65 | 0 |
| 12:14 PM | $2,476.72 | Up $0.20 | $2,477.60 | $2,475.57 | 0 |
| 12:13 PM | $2,476.52 | Down $ -0.95 | $2,477.94 | $2,476.27 | 0 |
| 12:12 PM | $2,477.47 | Down $ -2.79 | $2,480.24 | $2,477.28 | 0 |
| 12:11 PM | $2,480.26 | Down $ -1.32 | $2,481.61 | $2,480.09 | 0 |
| 12:10 PM | $2,481.58 | Up $0.88 | $2,481.82 | $2,480.16 | 0 |
| 12:09 PM | $2,480.70 | Up $2.23 | $2,480.72 | $2,478.48 | 0 |
| 12:08 PM | $2,478.47 | Down $ -0.63 | $2,479.55 | $2,477.85 | 0 |
| 12:07 PM | $2,479.10 | Down $ -3.29 | $2,482.38 | $2,479.10 | 0 |
| 12:06 PM | $2,482.39 | Down $ -2.69 | $2,485.11 | $2,482.39 | 0 |
| 12:05 PM | $2,485.08 | Down $ -3.25 | $2,488.32 | $2,485.08 | 0 |
| 12:04 PM | $2,488.33 | Up $2.51 | $2,489.84 | $2,485.89 | 0 |
| 12:03 PM | $2,485.82 | Down $ -0.48 | $2,486.61 | $2,485.75 | 0 |
| 12:02 PM | $2,486.30 | Down $ -1.57 | $2,487.95 | $2,486.30 | 0 |
| 12:01 PM | $2,487.87 | Down $ -1.65 | $2,489.44 | $2,487.73 | 0 |
| 12:00 PM | $2,489.52 | Up $1.03 | $2,491.40 | $2,488.32 | 0 |
| 11:59 AM | $2,488.49 | Down $ -1.60 | $2,490.20 | $2,487.96 | 0 |
| 11:58 AM | $2,490.09 | Down $ -0.07 | $2,490.15 | $2,488.86 | 0 |
| 11:57 AM | $2,490.16 | Up $2.09 | $2,490.20 | $2,487.61 | 0 |
| 11:56 AM | $2,488.07 | Up $0.39 | $2,488.27 | $2,487.62 | 0 |
| 11:55 AM | $2,487.68 | Up $3.11 | $2,487.68 | $2,484.12 | 0 |
| 11:54 AM | $2,484.57 | Up $2.25 | $2,484.72 | $2,481.63 | 0 |
| 11:53 AM | $2,482.32 | Down $ -2.41 | $2,484.64 | $2,482.32 | 0 |
| 11:52 AM | $2,484.73 | Up $1.45 | $2,484.81 | $2,482.94 | 0 |
| 11:51 AM | $2,483.28 | Down $ -0.76 | $2,484.19 | $2,483.03 | 0 |
| 11:50 AM | $2,484.04 | Down $ -0.82 | $2,485.68 | $2,483.44 | 0 |
| 11:49 AM | $2,484.86 | Up $2.27 | $2,485.24 | $2,482.59 | 0 |
| 11:48 AM | $2,482.59 | Up $0.70 | $2,483.42 | $2,481.77 | 0 |
| 11:47 AM | $2,481.89 | Down $ -1.64 | $2,483.95 | $2,481.71 | 0 |
| 11:46 AM | $2,483.53 | Down $ -2.57 | $2,486.21 | $2,483.05 | 0 |
| 11:45 AM | $2,486.10 | Down $ -2.59 | $2,488.83 | $2,486.10 | 0 |
| 11:44 AM | $2,488.69 | Down $ -0.39 | $2,489.05 | $2,487.88 | 0 |
| 11:43 AM | $2,489.08 | Down $ -2.78 | $2,492.06 | $2,489.08 | 0 |
| 11:42 AM | $2,491.86 | Down $ -2.36 | $2,494.68 | $2,491.86 | 0 |
| 11:41 AM | $2,494.22 | Down $ -0.18 | $2,494.81 | $2,493.59 | 0 |
| 11:40 AM | $2,494.40 | Down $ -2.37 | $2,496.69 | $2,494.40 | 0 |
| 11:39 AM | $2,496.77 | Down $ -0.27 | $2,497.83 | $2,496.77 | 0 |
| 11:38 AM | $2,497.04 | Up $2.09 | $2,497.14 | $2,494.55 | 0 |
| 11:37 AM | $2,494.95 | Up $3.52 | $2,495.04 | $2,489.57 | 0 |
| 11:36 AM | $2,491.43 | Down $ -1.14 | $2,493.75 | $2,491.43 | 0 |
| 11:35 AM | $2,492.57 | Down $ -2.63 | $2,495.08 | $2,492.51 | 0 |
| 11:34 AM | $2,495.20 | Up $1.40 | $2,495.42 | $2,492.93 | 0 |
| 11:33 AM | $2,493.80 | Up $0.56 | $2,493.95 | $2,492.67 | 0 |
| 11:32 AM | $2,493.24 | Up $4.55 | $2,493.24 | $2,488.74 | 0 |
| 11:31 AM | $2,488.69 | Down $ -0.55 | $2,489.32 | $2,488.18 | 0 |
| 11:30 AM | $2,489.24 | Down $ -3.14 | $2,492.08 | $2,488.85 | 0 |
| 11:29 AM | $2,492.38 | Up $0.91 | $2,493.26 | $2,491.51 | 0 |
| 11:28 AM | $2,491.47 | Down $ -0.26 | $2,491.79 | $2,490.51 | 0 |
| 11:27 AM | $2,491.73 | Up $1.43 | $2,492.12 | $2,490.19 | 0 |
| 11:26 AM | $2,490.30 | Up $0.88 | $2,490.60 | $2,489.10 | 0 |
| 11:25 AM | $2,489.42 | Up $1.79 | $2,490.23 | $2,487.59 | 0 |
| 11:24 AM | $2,487.63 | Down $ -2.94 | $2,490.54 | $2,487.17 | 0 |
| 11:23 AM | $2,490.57 | Down $ -1.90 | $2,492.37 | $2,490.02 | 0 |
| 11:22 AM | $2,492.47 | Down $ -1.39 | $2,494.12 | $2,492.20 | 0 |
| 11:21 AM | $2,493.86 | Down $ -0.53 | $2,494.55 | $2,492.77 | 0 |
| 11:20 AM | $2,494.39 | Down $ -1.05 | $2,497.65 | $2,494.35 | 0 |
| 11:19 AM | $2,495.44 | Up $0.52 | $2,495.44 | $2,493.01 | 0 |
| 11:18 AM | $2,494.92 | Down $ -0.52 | $2,495.78 | $2,494.89 | 0 |
| 11:17 AM | $2,495.44 | Down $ -1.64 | $2,498.02 | $2,495.44 | 0 |
| 11:16 AM | $2,497.08 | Down $ -0.61 | $2,497.47 | $2,495.68 | 0 |
| 11:15 AM | $2,497.69 | Up $1.73 | $2,497.69 | $2,494.53 | 0 |
| 11:14 AM | $2,495.96 | Down $ -1.15 | $2,498.67 | $2,495.96 | 0 |
| 11:13 AM | $2,497.11 | Down $ -1.67 | $2,498.99 | $2,496.78 | 0 |
| 11:12 AM | $2,498.78 | Down $ -3.11 | $2,501.98 | $2,498.78 | 0 |
| 11:11 AM | $2,501.89 | Down $ -1.01 | $2,503.46 | $2,501.88 | 0 |
| 11:10 AM | $2,502.90 | Up $0.73 | $2,503.19 | $2,501.14 | 0 |
| 11:09 AM | $2,502.17 | Up $2.03 | $2,503.04 | $2,499.33 | 0 |
| 11:08 AM | $2,500.14 | Up $0.61 | $2,500.79 | $2,499.75 | 0 |
| 11:07 AM | $2,499.53 | Down $ -0.80 | $2,500.52 | $2,498.37 | 0 |
| 11:06 AM | $2,500.33 | Down $ -3.76 | $2,504.06 | $2,500.05 | 0 |
| 11:05 AM | $2,504.09 | Up $0.14 | $2,504.38 | $2,502.25 | 0 |
| 11:04 AM | $2,503.95 | Down $ -1.51 | $2,507.59 | $2,503.95 | 0 |
| 11:03 AM | $2,505.46 | Down $ -2.07 | $2,507.43 | $2,505.12 | 0 |
| 11:02 AM | $2,507.53 | Down $ -0.07 | $2,508.47 | $2,507.12 | 0 |
| 11:01 AM | $2,507.60 | Up $0.91 | $2,508.74 | $2,506.29 | 0 |
| 11:00 AM | $2,506.69 | Up $3.51 | $2,507.16 | $2,503.10 | 0 |
| 10:59 AM | $2,503.18 | Up $0.36 | $2,503.51 | $2,501.50 | 0 |
| 10:58 AM | $2,502.82 | Down $ -1.03 | $2,504.34 | $2,501.83 | 0 |
| 10:57 AM | $2,503.85 | Up $1.39 | $2,503.85 | $2,502.24 | 0 |
| 10:56 AM | $2,502.46 | Up $2.54 | $2,503.17 | $2,500.05 | 0 |
| 10:55 AM | $2,499.92 | Up $1.79 | $2,499.93 | $2,497.52 | 0 |
| 10:54 AM | $2,498.13 | Down $ -4.66 | $2,502.88 | $2,497.26 | 0 |
| 10:53 AM | $2,502.79 | Down $ -2.60 | $2,505.14 | $2,502.77 | 0 |
| 10:52 AM | $2,505.39 | Up $1.57 | $2,506.10 | $2,503.97 | 0 |
| 10:51 AM | $2,503.82 | Up $2.06 | $2,504.62 | $2,500.76 | 0 |
| 10:50 AM | $2,501.76 | Down $ -0.94 | $2,502.72 | $2,500.46 | 0 |
| 10:49 AM | $2,502.70 | Down $ -1.66 | $2,504.70 | $2,502.44 | 0 |
| 10:48 AM | $2,504.36 | Up $0.22 | $2,504.63 | $2,501.87 | 0 |
| 10:47 AM | $2,504.14 | Up $1.27 | $2,505.14 | $2,502.58 | 0 |
| 10:46 AM | $2,502.87 | Up $1.29 | $2,503.06 | $2,501.16 | 0 |
| 10:45 AM | $2,501.58 | Down $ -0.59 | $2,502.27 | $2,499.25 | 0 |
| 10:44 AM | $2,502.17 | Up $2.02 | $2,502.63 | $2,499.88 | 0 |
| 10:43 AM | $2,500.15 | Up $3.30 | $2,500.15 | $2,495.82 | 0 |
| 10:42 AM | $2,496.85 | Down $ -2.10 | $2,500.59 | $2,495.78 | 0 |
| 10:41 AM | $2,498.95 | Down $ -1.67 | $2,500.47 | $2,498.58 | 0 |
| 10:40 AM | $2,500.62 | Up $2.11 | $2,501.09 | $2,498.60 | 0 |
| 10:39 AM | $2,498.51 | Up $0.31 | $2,498.83 | $2,496.84 | 0 |
| 10:38 AM | $2,498.20 | Down $ -3.27 | $2,502.03 | $2,498.20 | 0 |
| 10:37 AM | $2,501.47 | Down $ -5.15 | $2,506.55 | $2,501.12 | 0 |
| 10:36 AM | $2,506.62 | Up $1.51 | $2,507.47 | $2,505.14 | 0 |
| 10:35 AM | $2,505.11 | Up $1.73 | $2,505.87 | $2,502.60 | 0 |
| 10:34 AM | $2,503.38 | Down $ -0.07 | $2,505.15 | $2,503.31 | 0 |
| 10:33 AM | $2,503.45 | Down $ -1.78 | $2,505.58 | $2,503.22 | 0 |
| 10:32 AM | $2,505.23 | Up $0.64 | $2,506.41 | $2,504.45 | 0 |
| 10:31 AM | $2,504.59 | Down $ -4.57 | $2,509.81 | $2,504.05 | 0 |
| 10:30 AM | $2,509.16 | Up $0.08 | $2,511.72 | $2,509.06 | 0 |
| 10:29 AM | $2,509.08 | Up $1.49 | $2,509.26 | $2,506.91 | 0 |
| 10:28 AM | $2,507.59 | Down $ -0.90 | $2,510.17 | $2,507.51 | 0 |
| 10:27 AM | $2,508.49 | Down $ -3.01 | $2,511.57 | $2,508.27 | 0 |
| 10:26 AM | $2,511.50 | Down $ -0.37 | $2,513.30 | $2,511.50 | 0 |
| 10:25 AM | $2,511.87 | Down $ -2.72 | $2,514.49 | $2,511.54 | 0 |
| 10:24 AM | $2,514.59 | Up $4.69 | $2,514.70 | $2,509.78 | 0 |
| 10:23 AM | $2,509.90 | Up $3.02 | $2,510.13 | $2,507.08 | 0 |
| 10:22 AM | $2,506.88 | Down $ -5.04 | $2,512.01 | $2,506.88 | 0 |
| 10:21 AM | $2,511.92 | Down $ -2.40 | $2,515.22 | $2,511.92 | 0 |
| 10:20 AM | $2,514.32 | Up $2.27 | $2,514.67 | $2,511.53 | 0 |
| 10:19 AM | $2,512.05 | Down $ -2.34 | $2,514.62 | $2,511.30 | 0 |
| 10:18 AM | $2,514.39 | Down $ -3.22 | $2,517.88 | $2,513.93 | 0 |
| 10:17 AM | $2,517.61 | Down $ -1.60 | $2,519.16 | $2,516.60 | 0 |
| 10:16 AM | $2,519.21 | Down $ -3.91 | $2,523.25 | $2,519.08 | 0 |
| 10:15 AM | $2,523.12 | Down $ -2.13 | $2,525.20 | $2,521.30 | 0 |
| 10:14 AM | $2,525.25 | Down $ -1.96 | $2,527.21 | $2,524.28 | 0 |
| 10:13 AM | $2,527.21 | Up $0.30 | $2,528.19 | $2,526.75 | 0 |
| 10:12 AM | $2,526.91 | Up $0.72 | $2,527.47 | $2,524.86 | 0 |
| 10:11 AM | $2,526.19 | Up $0.10 | $2,527.75 | $2,525.47 | 0 |
| 10:10 AM | $2,526.09 | Down $ -3.76 | $2,530.19 | $2,525.87 | 0 |
| 10:09 AM | $2,529.85 | Down $ -3.19 | $2,533.17 | $2,529.84 | 0 |
| 10:08 AM | $2,533.04 | Up $1.98 | $2,533.75 | $2,530.21 | 0 |
| 10:07 AM | $2,531.06 | Up $3.99 | $2,531.96 | $2,527.11 | 0 |
| 10:06 AM | $2,527.07 | Down $ -0.40 | $2,527.72 | $2,525.95 | 0 |
| 10:05 AM | $2,527.47 | Up $3.79 | $2,527.47 | $2,523.24 | 0 |
| 10:04 AM | $2,523.68 | Up $0.06 | $2,526.11 | $2,523.35 | 0 |
| 10:03 AM | $2,523.62 | Down $ -7.70 | $2,531.40 | $2,523.62 | 0 |
| 10:02 AM | $2,531.32 | Down $ -0.19 | $2,533.44 | $2,531.27 | 0 |
| 10:01 AM | $2,531.51 | Up $2.38 | $2,531.88 | $2,529.38 | 0 |
| 10:00 AM | $2,529.13 | Up $2.99 | $2,531.70 | $2,525.78 | 0 |
| 09:59 AM | $2,526.14 | Down $ -1.53 | $2,528.01 | $2,525.53 | 0 |
| 09:58 AM | $2,527.67 | Down $ -1.72 | $2,531.02 | $2,527.67 | 0 |
| 09:57 AM | $2,529.39 | Up $0.21 | $2,529.39 | $2,527.80 | 0 |
| 09:56 AM | $2,529.18 | Up $2.77 | $2,529.74 | $2,526.13 | 0 |
| 09:55 AM | $2,526.41 | Up $3.70 | $2,526.41 | $2,522.27 | 0 |
| 09:54 AM | $2,522.71 | Up $4.12 | $2,522.80 | $2,518.38 | 0 |
| 09:53 AM | $2,518.59 | Down $ -2.17 | $2,521.04 | $2,518.00 | 0 |
| 09:52 AM | $2,520.76 | Down $ -2.02 | $2,524.07 | $2,520.76 | 0 |
| 09:51 AM | $2,522.78 | Down $ -4.29 | $2,526.89 | $2,522.78 | 0 |
| 09:50 AM | $2,527.07 | Down $ -0.77 | $2,530.28 | $2,527.07 | 0 |
| 09:49 AM | $2,527.84 | Up $0.66 | $2,528.75 | $2,526.99 | 0 |
| 09:48 AM | $2,527.18 | Down $ -1.43 | $2,530.24 | $2,527.00 | 0 |
| 09:47 AM | $2,528.61 | Down $ -3.11 | $2,532.92 | $2,528.12 | 0 |
| 09:46 AM | $2,531.72 | Down $ -0.86 | $2,535.24 | $2,531.72 | 0 |
| 09:45 AM | $2,532.58 | Down $ -0.49 | $2,533.33 | $2,530.10 | 0 |
| 09:44 AM | $2,533.07 | Down $ -2.29 | $2,535.47 | $2,532.07 | 0 |
| 09:43 AM | $2,535.36 | Down $ -1.32 | $2,536.59 | $2,534.42 | 0 |
| 09:42 AM | $2,536.68 | Up $0.18 | $2,538.18 | $2,535.32 | 0 |
| 09:41 AM | $2,536.50 | Up $7.89 | $2,537.52 | $2,528.97 | 0 |
| 09:40 AM | $2,528.61 | Up $0.74 | $2,528.61 | $2,526.46 | 0 |
| 09:39 AM | $2,527.87 | Up $6.82 | $2,527.94 | $2,521.26 | 0 |
| 09:38 AM | $2,521.05 | Down $ -2.28 | $2,523.79 | $2,520.11 | 0 |
| 09:37 AM | $2,523.33 | Up $3.32 | $2,524.29 | $2,520.38 | 0 |
| 09:36 AM | $2,520.01 | Down $ -2.50 | $2,522.56 | $2,519.09 | 0 |
| 09:35 AM | $2,522.51 | Up $0.04 | $2,524.75 | $2,521.93 | 0 |
| 09:34 AM | $2,522.47 | Up $1.15 | $2,524.50 | $2,521.35 | 0 |
| 09:33 AM | $2,521.32 | Up $0.42 | $2,521.79 | $2,516.33 | 0 |
| 09:32 AM | $2,520.90 | Up $3.29 | $2,520.90 | $2,515.13 | 0 |
| 09:31 AM | $2,517.61 | Up $3.80 | $2,519.20 | $2,514.71 | 0 |
| 09:30 AM | $2,513.81 | Down $ -13.09 | $2,521.76 | $2,513.00 | 0 |
| Previous close | $2,526.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-04-2020 | $2,488.65 | $2,482.15 | $2,497.10 | $2,459.96 | 0 |
| 02-04-2020 | $2,526.90 | $2,517.02 | $2,530.13 | $2,467.68 | 0 |
| 01-04-2020 | $2,470.50 | $2,471.12 | $2,494.67 | $2,447.49 | 0 |
| 31-03-2020 | $2,584.59 | $2,602.45 | $2,613.80 | $2,571.15 | 0 |
| 30-03-2020 | $2,626.65 | $2,611.40 | $2,631.80 | $2,588.88 | 0 |
| 27-03-2020 | $2,541.47 | $2,559.84 | $2,615.91 | $2,534.99 | 0 |
| 26-03-2020 | $2,630.07 | $2,596.65 | $2,637.01 | $2,557.87 | 0 |
| 25-03-2020 | $2,475.56 | $2,516.64 | $2,571.42 | $2,465.20 | 0 |
| 24-03-2020 | $2,447.33 | $2,405.99 | $2,449.71 | $2,360.25 | 0 |
| 23-03-2020 | $2,237.40 | $2,282.09 | $2,300.73 | $2,198.98 | 0 |
| 20-03-2020 | $2,304.92 | $2,384.03 | $2,404.30 | $2,295.56 | 0 |
| 19-03-2020 | $2,409.39 | $2,418.00 | $2,466.97 | $2,400.37 | 0 |
| 18-03-2020 | $2,398.10 | $2,351.90 | $2,409.81 | $2,280.52 | 0 |
| 17-03-2020 | $2,529.19 | $2,485.13 | $2,541.88 | $2,448.00 | 0 |
| 16-03-2020 | $2,386.13 | $2,484.58 | $2,509.41 | $2,380.94 | 0 |
| 13-03-2020 | $2,711.02 | $2,549.83 | $2,711.33 | $2,531.73 | 0 |
| 12-03-2020 | $2,480.64 | $2,597.05 | $2,660.95 | $2,478.86 | 0 |
| 11-03-2020 | $2,741.38 | $2,762.56 | $2,766.78 | $2,707.22 | 0 |
| 10-03-2020 | $2,882.23 | $2,782.61 | $2,882.59 | $2,760.25 | 0 |
| 09-03-2020 | $2,746.56 | $2,795.30 | $2,804.51 | $2,734.43 | 0 |
| 06-03-2020 | $2,972.37 | $2,947.95 | $2,985.93 | $2,901.54 | 0 |
| 05-03-2020 | $3,023.94 | $3,056.63 | $3,059.64 | $2,999.83 | 0 |
| 04-03-2020 | $3,130.12 | $3,050.50 | $3,130.97 | $3,050.50 | 0 |
| 03-03-2020 | $3,003.37 | $3,072.81 | $3,081.65 | $2,976.63 | 0 |
| 02-03-2020 | $3,090.23 | $3,035.90 | $3,090.96 | $2,990.76 | 0 |
| 28-02-2020 | $2,954.22 | $2,916.43 | $2,956.69 | $2,880.89 | 0 |
| 27-02-2020 | $2,978.76 | $3,066.26 | $3,097.07 | $2,977.39 | 0 |
| 26-02-2020 | $3,116.39 | $3,155.55 | $3,157.29 | $3,108.99 | 0 |
| 25-02-2020 | $3,128.21 | $3,195.82 | $3,198.30 | $3,118.77 | 0 |
| 24-02-2020 | $3,225.89 | $3,237.19 | $3,253.58 | $3,214.65 | 0 |
Graphs are not available, please refer to the detailed table