Print

S&P 500 Index

Find a quote

S&P 500 Index

3,629.65 Down -5.76 (-0.16 %)

Delayed : 2020/11/25 17:33:02

  • Previous close $3,635.41
  • Opening $3,635.50
  • Price Ask $3,593.17
  • Price Bid $3,593.17
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,635.50
  • Today Low $3,617.76
  • 52 Weeks High $3,645.99
  • 52 Weeks Low $2,192.07
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,629.68 Down $ -0.37 $3,629.78 $3,629.62 0
03:59 PM $3,630.05 Up $0.01 $3,631.09 $3,628.62 0
03:58 PM $3,630.04 Up $1.01 $3,630.26 $3,628.37 0
03:57 PM $3,629.03 Down $ -0.25 $3,629.38 $3,628.47 0
03:56 PM $3,629.28 Up $0.51 $3,630.09 $3,628.33 0
03:55 PM $3,628.77 Down $ -0.41 $3,629.56 $3,627.26 0
03:54 PM $3,629.18 Up $0.85 $3,629.80 $3,628.30 0
03:53 PM $3,628.33 Down $ -0.07 $3,628.70 $3,628.10 0
03:52 PM $3,628.40 Up $0.23 $3,628.44 $3,628.04 0
03:51 PM $3,628.17 Down $ -1.16 $3,629.48 $3,627.85 0
03:50 PM $3,629.33 Down $ -0.47 $3,629.98 $3,628.50 0
03:49 PM $3,629.80 Down $ -0.08 $3,630.29 $3,629.68 0
03:48 PM $3,629.88 Down $ -1.09 $3,630.96 $3,629.88 0
03:47 PM $3,630.97 Down $ -1.43 $3,632.50 $3,630.97 0
03:46 PM $3,632.40 Up $0.23 $3,632.74 $3,632.18 0
03:45 PM $3,632.17 Up $0.21 $3,632.34 $3,631.78 0
03:44 PM $3,631.96 Down $ -0.03 $3,632.01 $3,631.53 0
03:43 PM $3,631.99 Up $0.81 $3,632.03 $3,631.10 0
03:42 PM $3,631.18 Up $0.07 $3,631.58 $3,630.86 0
03:41 PM $3,631.11 Up $0.60 $3,631.15 $3,630.18 0
03:40 PM $3,630.51 Up $1.75 $3,630.60 $3,628.75 0
03:39 PM $3,628.76 Down $ -1.01 $3,630.12 $3,628.76 0
03:38 PM $3,629.77 Down $ -1.34 $3,631.90 $3,629.77 0
03:37 PM $3,631.11 Down $ -0.60 $3,632.31 $3,631.11 0
03:36 PM $3,631.71 Down $ -0.66 $3,632.85 $3,631.71 0
03:35 PM $3,632.37 Down $ -2.07 $3,634.59 $3,632.03 0
03:34 PM $3,634.44 Up $0.74 $3,634.73 $3,633.68 0
03:33 PM $3,633.70 Up $0.08 $3,633.90 $3,633.56 0
03:32 PM $3,633.62 Up $0.10 $3,634.14 $3,633.48 0
03:31 PM $3,633.52 Up $0.92 $3,633.64 $3,632.52 0
03:30 PM $3,632.60 Down $ -0.42 $3,633.14 $3,632.60 0
03:29 PM $3,633.02 Down $ -0.95 $3,634.02 $3,633.02 0
03:28 PM $3,633.97 Up $1.08 $3,634.16 $3,632.86 0
03:27 PM $3,632.89 Up $1.44 $3,632.98 $3,631.51 0
03:26 PM $3,631.45 Down $ -0.23 $3,632.06 $3,631.45 0
03:25 PM $3,631.68 Up $0.33 $3,631.86 $3,631.10 0
03:24 PM $3,631.35 Up $0.99 $3,631.77 $3,630.39 0
03:23 PM $3,630.36 Down $ -0.09 $3,630.54 $3,629.85 0
03:22 PM $3,630.45 Down $ -0.45 $3,631.36 $3,630.45 0
03:21 PM $3,630.90 Down $ -0.46 $3,631.38 $3,630.90 0
03:20 PM $3,631.36 Up $0.29 $3,631.59 $3,631.08 0
03:19 PM $3,631.07 Down $ -0.34 $3,631.54 $3,630.98 0
03:18 PM $3,631.41 Up $0.69 $3,631.64 $3,630.73 0
03:17 PM $3,630.72 Down $ -0.20 $3,631.20 $3,630.70 0
03:16 PM $3,630.92 Down $ -1.99 $3,632.90 $3,630.89 0
03:15 PM $3,632.91 Down $ -0.17 $3,633.53 $3,632.90 0
03:14 PM $3,633.08 Up $0.33 $3,633.11 $3,632.67 0
03:13 PM $3,632.75 Up $0.11 $3,633.28 $3,632.21 0
03:12 PM $3,632.64 Up $0.84 $3,632.64 $3,631.05 0
03:11 PM $3,631.80 Up $1.24 $3,632.28 $3,630.56 0
03:10 PM $3,630.56 Up $1.03 $3,630.58 $3,629.36 0
03:09 PM $3,629.53 Up $1.08 $3,629.53 $3,628.32 0
03:08 PM $3,628.45 Up $0.84 $3,628.72 $3,627.67 0
03:07 PM $3,627.61 Down $ -0.27 $3,628.17 $3,627.37 0
03:06 PM $3,627.88 Up $0.28 $3,628.02 $3,626.92 0
03:05 PM $3,627.60 Down $ -0.45 $3,628.09 $3,627.51 0
03:04 PM $3,628.05 Up $0.72 $3,628.63 $3,627.34 0
03:03 PM $3,627.33 Up $0.14 $3,627.33 $3,627.12 0
03:02 PM $3,627.19 Down $ -0.99 $3,628.21 $3,627.19 0
03:01 PM $3,628.18 Up $0.26 $3,628.47 $3,627.87 0
03:00 PM $3,627.92 Down $ -0.04 $3,627.93 $3,627.43 0
02:59 PM $3,627.96 Down $ -0.24 $3,628.55 $3,627.96 0
02:58 PM $3,628.20 Up $0.78 $3,628.40 $3,627.47 0
02:57 PM $3,627.42 Up $0.71 $3,627.48 $3,626.70 0
02:56 PM $3,626.71 Down $ -1.19 $3,627.92 $3,626.68 0
02:55 PM $3,627.90 Up $1.56 $3,627.90 $3,626.33 0
02:54 PM $3,626.34 Down $ -0.13 $3,626.50 $3,625.86 0
02:53 PM $3,626.47 Up $0.17 $3,626.84 $3,626.21 0
02:52 PM $3,626.30 Up $0.53 $3,626.41 $3,625.64 0
02:51 PM $3,625.77 Down $ -0.14 $3,626.34 $3,625.74 0
02:50 PM $3,625.91 Up $0.01 $3,626.04 $3,625.67 0
02:49 PM $3,625.90 Down $ -0.22 $3,626.51 $3,625.80 0
02:48 PM $3,626.12 Up $1.04 $3,626.13 $3,624.91 0
02:47 PM $3,625.08 Up $0.06 $3,625.23 $3,624.89 0
02:46 PM $3,625.02 Down $ -0.19 $3,625.36 $3,624.85 0
02:45 PM $3,625.21 Up $0.88 $3,625.21 $3,624.28 0
02:44 PM $3,624.33 Down $ -0.02 $3,624.57 $3,624.01 0
02:43 PM $3,624.35 Down $ -1.51 $3,625.88 $3,624.03 0
02:42 PM $3,625.86 Up $0.16 $3,626.87 $3,625.68 0
02:41 PM $3,625.70 Up $0.48 $3,625.70 $3,625.20 0
02:40 PM $3,625.22 Down $ -0.05 $3,625.75 $3,625.11 0
02:39 PM $3,625.27 Up $0.20 $3,625.31 $3,624.95 0
02:38 PM $3,625.07 Down $ -0.26 $3,625.53 $3,625.07 0
02:37 PM $3,625.33 Down $ -0.41 $3,625.70 $3,625.23 0
02:36 PM $3,625.74 Down $ -0.67 $3,626.35 $3,625.42 0
02:35 PM $3,626.41 Down $ -0.03 $3,626.55 $3,626.21 0
02:34 PM $3,626.44 Down $ -0.23 $3,626.85 $3,626.43 0
02:33 PM $3,626.67 Down $ -0.81 $3,627.47 $3,626.66 0
02:32 PM $3,627.48 Down $ -0.44 $3,627.91 $3,627.43 0
02:31 PM $3,627.92 Down $ -0.37 $3,628.62 $3,627.92 0
02:30 PM $3,628.29 Up $1.41 $3,628.29 $3,626.78 0
02:29 PM $3,626.88 Down $ -0.75 $3,627.61 $3,626.63 0
02:28 PM $3,627.63 Down $ -0.40 $3,628.05 $3,627.63 0
02:27 PM $3,628.03 Up $0.45 $3,628.18 $3,627.61 0
02:26 PM $3,627.58 Up $0.57 $3,627.64 $3,626.91 0
02:25 PM $3,627.01 Up $0.83 $3,627.07 $3,626.01 0
02:24 PM $3,626.18 Up $0.01 $3,626.18 $3,625.74 0
02:23 PM $3,626.17 Up $0.85 $3,626.25 $3,625.26 0
02:22 PM $3,625.32 Down $ -0.42 $3,625.84 $3,624.71 0
02:21 PM $3,625.74 Up $0.24 $3,625.80 $3,625.11 0
02:20 PM $3,625.50 Down $ -0.02 $3,625.88 $3,625.17 0
02:19 PM $3,625.52 Up $0.37 $3,625.75 $3,625.12 0
02:18 PM $3,625.15 Up $0.60 $3,625.38 $3,624.54 0
02:17 PM $3,624.55 Down $ -1.02 $3,625.58 $3,624.54 0
02:16 PM $3,625.57 Up $0.85 $3,626.47 $3,624.72 0
02:15 PM $3,624.72 Up $1.57 $3,624.72 $3,622.90 0
02:14 PM $3,623.15 Up $0.29 $3,623.46 $3,622.84 0
02:13 PM $3,622.86 Down $ -0.48 $3,623.30 $3,622.75 0
02:12 PM $3,623.34 Down $ -0.61 $3,624.11 $3,623.34 0
02:11 PM $3,623.95 Down $ -0.20 $3,624.47 $3,623.73 0
02:10 PM $3,624.15 Down $ -1.56 $3,625.83 $3,624.11 0
02:09 PM $3,625.71 Down $ -0.54 $3,626.32 $3,625.01 0
02:08 PM $3,626.25 Down $ -1.07 $3,627.35 $3,626.25 0
02:07 PM $3,627.32 Down $ -0.99 $3,628.30 $3,626.88 0
02:06 PM $3,628.31 Up $0.32 $3,628.78 $3,627.93 0
02:05 PM $3,627.99 Up $0.09 $3,628.06 $3,626.82 0
02:04 PM $3,627.90 Down $ -0.39 $3,628.32 $3,627.83 0
02:03 PM $3,628.29 Down $ -0.45 $3,628.72 $3,627.82 0
02:02 PM $3,628.74 Up $0.28 $3,628.76 $3,627.40 0
02:01 PM $3,628.46 Down $ -0.88 $3,629.33 $3,628.11 0
02:00 PM $3,629.34 Down $ -0.65 $3,629.96 $3,629.33 0
01:59 PM $3,629.99 Down $ -0.66 $3,630.68 $3,629.94 0
01:58 PM $3,630.65 Up $0.84 $3,630.66 $3,629.82 0
01:57 PM $3,629.81 Down $ -0.55 $3,630.35 $3,629.81 0
01:56 PM $3,630.36 Up $0.88 $3,630.92 $3,629.40 0
01:55 PM $3,629.48 Down $ -0.06 $3,629.58 $3,629.17 0
01:54 PM $3,629.54 Up $0.98 $3,629.94 $3,628.55 0
01:53 PM $3,628.56 Up $0.71 $3,628.65 $3,627.81 0
01:52 PM $3,627.85 Up $0.28 $3,627.85 $3,627.44 0
01:51 PM $3,627.57 Down $ -0.10 $3,627.67 $3,627.41 0
01:50 PM $3,627.67 Up $0.26 $3,627.95 $3,627.20 0
01:49 PM $3,627.41 Up $0.65 $3,627.41 $3,626.71 0
01:48 PM $3,626.76 Up $0.06 $3,626.93 $3,626.58 0
01:47 PM $3,626.70 Up $0.39 $3,627.08 $3,626.46 0
01:46 PM $3,626.31 Down $ -0.46 $3,626.77 $3,625.94 0
01:45 PM $3,626.77 Down $ -1.02 $3,627.72 $3,626.77 0
01:44 PM $3,627.79 Up $0.06 $3,627.89 $3,627.48 0
01:43 PM $3,627.73 Up $0.48 $3,627.83 $3,627.18 0
01:42 PM $3,627.25 Up $0.61 $3,627.29 $3,626.47 0
01:41 PM $3,626.64 Down $ -0.06 $3,626.68 $3,625.96 0
01:40 PM $3,626.70 Down $ -0.25 $3,626.96 $3,626.67 0
01:39 PM $3,626.95 Down $ -0.37 $3,627.32 $3,626.78 0
01:38 PM $3,627.32 Down $ -0.03 $3,627.36 $3,626.87 0
01:37 PM $3,627.35 Up $0.50 $3,627.71 $3,626.91 0
01:36 PM $3,626.85 Up $0.08 $3,627.08 $3,626.73 0
01:35 PM $3,626.77 Up $0.08 $3,626.91 $3,626.46 0
01:34 PM $3,626.69 Down $ -0.62 $3,627.24 $3,626.68 0
01:33 PM $3,627.31 Up $1.15 $3,627.31 $3,626.04 0
01:32 PM $3,626.16 Down $ -0.22 $3,626.46 $3,626.14 0
01:31 PM $3,626.38 Up $1.41 $3,626.55 $3,624.92 0
01:30 PM $3,624.97 Down $ -1.64 $3,626.66 $3,624.97 0
01:29 PM $3,626.61 Down $ -0.69 $3,627.26 $3,626.31 0
01:28 PM $3,627.30 Down $ -0.43 $3,627.68 $3,627.19 0
01:27 PM $3,627.73 Up $0.43 $3,627.73 $3,627.28 0
01:26 PM $3,627.30 Down $ -0.92 $3,628.22 $3,627.28 0
01:25 PM $3,628.22 Down $ -0.47 $3,628.74 $3,628.13 0
01:24 PM $3,628.69 Up $0.05 $3,628.86 $3,628.61 0
01:23 PM $3,628.64 Up $0.83 $3,628.67 $3,627.77 0
01:22 PM $3,627.81 Down $ -0.27 $3,628.13 $3,627.80 0
01:21 PM $3,628.08 Down $ -0.43 $3,628.60 $3,628.08 0
01:20 PM $3,628.51 Up $0.49 $3,628.51 $3,627.89 0
01:19 PM $3,628.02 Down $ -0.73 $3,628.73 $3,627.89 0
01:18 PM $3,628.75 Up $0.17 $3,628.90 $3,628.05 0
01:17 PM $3,628.58 Down $ -0.34 $3,629.51 $3,628.58 0
01:16 PM $3,628.92 Up $0.62 $3,629.03 $3,628.29 0
01:15 PM $3,628.30 Down $ -0.35 $3,628.63 $3,628.06 0
01:14 PM $3,628.65 Down $ -0.88 $3,629.51 $3,628.65 0
01:13 PM $3,629.53 Down $ -1.07 $3,630.56 $3,629.51 0
01:12 PM $3,630.60 Up $0.19 $3,630.66 $3,630.31 0
01:11 PM $3,630.41 Up $0.13 $3,630.41 $3,629.95 0
01:10 PM $3,630.28 Down $ -0.31 $3,630.61 $3,630.12 0
01:09 PM $3,630.59 Down $ -0.24 $3,630.84 $3,630.35 0
01:08 PM $3,630.83 Down $ -0.58 $3,631.44 $3,630.83 0
01:07 PM $3,631.41 Up $0.94 $3,631.69 $3,630.56 0
01:06 PM $3,630.47 Down $ -0.32 $3,630.86 $3,630.06 0
01:05 PM $3,630.79 Up $0.33 $3,630.79 $3,630.43 0
01:04 PM $3,630.46 Down $ -0.31 $3,631.08 $3,630.40 0
01:03 PM $3,630.77 Down $ -0.13 $3,631.12 $3,630.62 0
01:02 PM $3,630.90 Down $ -0.31 $3,631.22 $3,630.87 0
01:01 PM $3,631.21 Up $1.42 $3,631.22 $3,629.78 0
01:00 PM $3,629.79 Up $0.12 $3,629.92 $3,629.35 0
12:59 PM $3,629.67 Up $0.51 $3,629.71 $3,629.02 0
12:58 PM $3,629.16 Down $ -0.59 $3,629.82 $3,629.16 0
12:57 PM $3,629.75 Up $1.04 $3,629.75 $3,628.52 0
12:56 PM $3,628.71 Up $0.14 $3,628.92 $3,628.44 0
12:55 PM $3,628.57 Up $0.15 $3,628.76 $3,628.40 0
12:54 PM $3,628.42 Up $0.17 $3,628.81 $3,628.29 0
12:53 PM $3,628.25 Up $0.09 $3,628.32 $3,627.84 0
12:52 PM $3,628.16 Up $0.08 $3,628.27 $3,628.07 0
12:51 PM $3,628.08 Down $ -0.40 $3,628.47 $3,627.93 0
12:50 PM $3,628.48 Down $ -0.48 $3,628.96 $3,628.42 0
12:49 PM $3,628.96 Up $0.14 $3,628.96 $3,628.59 0
12:48 PM $3,628.82 Up $0.42 $3,628.89 $3,628.32 0
12:47 PM $3,628.40 Up $0.29 $3,628.40 $3,627.99 0
12:46 PM $3,628.11 Down $ -0.33 $3,628.46 $3,628.03 0
12:45 PM $3,628.44 Up $0.14 $3,628.84 $3,628.31 0
12:44 PM $3,628.30 Down $ -0.42 $3,628.97 $3,628.30 0
12:43 PM $3,628.72 Up $0.56 $3,628.72 $3,628.04 0
12:42 PM $3,628.16 Up $2.45 $3,628.16 $3,625.70 0
12:41 PM $3,625.71 Up $0.16 $3,625.81 $3,625.10 0
12:40 PM $3,625.55 Up $0.51 $3,625.67 $3,624.97 0
12:39 PM $3,625.04 Up $0.05 $3,625.07 $3,624.84 0
12:38 PM $3,624.99 Down $ -0.32 $3,625.34 $3,624.97 0
12:37 PM $3,625.31 Up $0.12 $3,625.31 $3,624.94 0
12:36 PM $3,625.19 Down $ -0.35 $3,625.61 $3,625.19 0
12:35 PM $3,625.54 Down $ -0.21 $3,625.75 $3,625.39 0
12:34 PM $3,625.75 Down $ -0.31 $3,626.10 $3,625.75 0
12:33 PM $3,626.06 Down $ -0.08 $3,626.08 $3,625.80 0
12:32 PM $3,626.14 Down $ -0.54 $3,626.66 $3,626.09 0
12:31 PM $3,626.68 Up $1.70 $3,626.94 $3,625.10 0
12:30 PM $3,624.98 Up $0.76 $3,624.99 $3,624.15 0
12:29 PM $3,624.22 Down $ -0.51 $3,624.74 $3,624.16 0
12:28 PM $3,624.73 Down $ -0.28 $3,625.11 $3,624.72 0
12:27 PM $3,625.01 Down $ -0.40 $3,625.48 $3,625.01 0
12:26 PM $3,625.41 Down $ -0.16 $3,625.87 $3,625.41 0
12:25 PM $3,625.57 Up $0.41 $3,625.57 $3,625.14 0
12:24 PM $3,625.16 Down $ -0.19 $3,625.35 $3,624.92 0
12:23 PM $3,625.35 Down $ -0.22 $3,625.56 $3,625.24 0
12:22 PM $3,625.57 Down $ -0.18 $3,625.74 $3,625.40 0
12:21 PM $3,625.75 Down $ -0.17 $3,626.10 $3,625.65 0
12:20 PM $3,625.92 Down $ -0.12 $3,626.05 $3,625.59 0
12:19 PM $3,626.04 Up $0.54 $3,626.04 $3,625.49 0
12:18 PM $3,625.50 Up $0.39 $3,625.54 $3,625.06 0
12:17 PM $3,625.11 Down $ -0.09 $3,625.62 $3,624.97 0
12:16 PM $3,625.20 Down $ -0.50 $3,625.69 $3,624.99 0
12:15 PM $3,625.70 Down $ -0.33 $3,626.27 $3,625.70 0
12:14 PM $3,626.03 Up $0.27 $3,626.08 $3,625.73 0
12:13 PM $3,625.76 Down $ -0.22 $3,626.22 $3,625.65 0
12:12 PM $3,625.98 Up $0.76 $3,626.05 $3,625.10 0
12:11 PM $3,625.22 Down $ -0.18 $3,625.38 $3,625.08 0
12:10 PM $3,625.40 Up $0.04 $3,625.90 $3,625.22 0
12:09 PM $3,625.36 Up $0.83 $3,625.36 $3,624.50 0
12:08 PM $3,624.53 Down $ -0.66 $3,625.29 $3,624.50 0
12:07 PM $3,625.19 Down $ -0.53 $3,625.70 $3,625.16 0
12:06 PM $3,625.72 Up $0.46 $3,625.75 $3,625.12 0
12:05 PM $3,625.26 Up $0.51 $3,625.43 $3,624.73 0
12:04 PM $3,624.75 Up $0.06 $3,624.85 $3,624.30 0
12:03 PM $3,624.69 Up $0.47 $3,624.82 $3,624.06 0
12:02 PM $3,624.22 Up $0.74 $3,624.40 $3,623.52 0
12:01 PM $3,623.48 Up $0.13 $3,623.65 $3,623.05 0
12:00 PM $3,623.35 Down $ -1.23 $3,625.22 $3,623.35 0
11:59 AM $3,624.58 Up $0.66 $3,624.59 $3,623.96 0
11:58 AM $3,623.92 Up $0.05 $3,623.98 $3,623.74 0
11:57 AM $3,623.87 Up $0.07 $3,623.95 $3,623.54 0
11:56 AM $3,623.80 Down $ -0.13 $3,624.41 $3,623.78 0
11:55 AM $3,623.93 Up $0.28 $3,623.93 $3,623.30 0
11:54 AM $3,623.65 Up $0.44 $3,623.65 $3,622.91 0
11:53 AM $3,623.21 Down $ -0.25 $3,623.46 $3,622.92 0
11:52 AM $3,623.46 Down $ -0.06 $3,623.69 $3,622.87 0
11:51 AM $3,623.52 Up $0.05 $3,623.80 $3,623.11 0
11:50 AM $3,623.47 Up $0.64 $3,623.52 $3,622.82 0
11:49 AM $3,622.83 Down $ -0.13 $3,623.14 $3,622.76 0
11:48 AM $3,622.96 Down $ -0.16 $3,623.30 $3,622.87 0
11:47 AM $3,623.12 Up $0.45 $3,623.37 $3,622.27 0
11:46 AM $3,622.67 Up $1.72 $3,622.68 $3,620.83 0
11:45 AM $3,620.95 Up $0.95 $3,620.95 $3,619.40 0
11:44 AM $3,620.00 Down $ -0.44 $3,620.40 $3,619.86 0
11:43 AM $3,620.44 Down $ -0.24 $3,620.89 $3,620.33 0
11:42 AM $3,620.68 Down $ -0.92 $3,621.76 $3,620.17 0
11:41 AM $3,621.60 Down $ -2.57 $3,624.25 $3,621.51 0
11:40 AM $3,624.17 Down $ -0.47 $3,624.92 $3,623.66 0
11:39 AM $3,624.64 Down $ -0.70 $3,625.47 $3,624.52 0
11:38 AM $3,625.34 Up $0.83 $3,625.49 $3,624.54 0
11:37 AM $3,624.51 Down $ -1.25 $3,625.74 $3,624.29 0
11:36 AM $3,625.76 Down $ -0.17 $3,625.96 $3,625.51 0
11:35 AM $3,625.93 Up $0.17 $3,626.24 $3,625.73 0
11:34 AM $3,625.76 Up $0.34 $3,626.10 $3,625.43 0
11:33 AM $3,625.42 Down $ -0.62 $3,626.04 $3,625.31 0
11:32 AM $3,626.04 Down $ -0.11 $3,626.19 $3,625.82 0
11:31 AM $3,626.15 Up $1.28 $3,626.22 $3,624.70 0
11:30 AM $3,624.87 Up $0.48 $3,625.22 $3,623.88 0
11:29 AM $3,624.39 Up $0.26 $3,624.40 $3,623.82 0
11:28 AM $3,624.13 Down $ -0.13 $3,624.39 $3,623.91 0
11:27 AM $3,624.26 Down $ -0.26 $3,624.52 $3,624.11 0
11:26 AM $3,624.52 Up $0.76 $3,624.53 $3,623.67 0
11:25 AM $3,623.76 Down $ -1.26 $3,625.04 $3,623.76 0
11:24 AM $3,625.02 Up $0.49 $3,625.37 $3,624.55 0
11:23 AM $3,624.53 Up $0.49 $3,624.60 $3,623.55 0
11:22 AM $3,624.04 Down $ -0.78 $3,624.83 $3,624.04 0
11:21 AM $3,624.82 Up $0.06 $3,624.87 $3,624.36 0
11:20 AM $3,624.76 Up $0.76 $3,625.04 $3,623.89 0
11:19 AM $3,624.00 Up $0.12 $3,624.44 $3,623.83 0
11:18 AM $3,623.88 Down $ -0.27 $3,624.29 $3,623.88 0
11:17 AM $3,624.15 Down $ -0.06 $3,624.73 $3,623.88 0
11:16 AM $3,624.21 Down $ -0.51 $3,624.85 $3,624.17 0
11:15 AM $3,624.72 Down $ -0.59 $3,625.42 $3,624.38 0
11:14 AM $3,625.31 Up $0.85 $3,625.35 $3,624.30 0
11:13 AM $3,624.46 Down $ -0.13 $3,624.60 $3,624.16 0
11:12 AM $3,624.59 Down $ -1.25 $3,626.04 $3,624.59 0
11:11 AM $3,625.84 Down $ -0.22 $3,626.17 $3,625.84 0
11:10 AM $3,626.06 Down $ -0.16 $3,626.23 $3,625.99 0
11:09 AM $3,626.22 Up $0.09 $3,626.45 $3,626.15 0
11:08 AM $3,626.13 Down $ -0.07 $3,626.59 $3,625.96 0
11:07 AM $3,626.20 Up $0.28 $3,626.20 $3,625.70 0
11:06 AM $3,625.92 Up $0.45 $3,626.10 $3,625.34 0
11:05 AM $3,625.47 Down $ -0.99 $3,626.43 $3,625.39 0
11:04 AM $3,626.46 Up $0.46 $3,626.55 $3,625.84 0
11:03 AM $3,626.00 Down $ -0.91 $3,627.17 $3,626.00 0
11:02 AM $3,626.91 Up $1.84 $3,626.91 $3,625.16 0
11:01 AM $3,625.07 Up $0.72 $3,625.07 $3,624.23 0
11:00 AM $3,624.35 Up $0.82 $3,624.50 $3,623.35 0
10:59 AM $3,623.53 Up $0.03 $3,623.72 $3,623.17 0
10:58 AM $3,623.50 Down $ -0.01 $3,623.51 $3,622.68 0
10:57 AM $3,623.51 Down $ -0.90 $3,624.40 $3,623.50 0
10:56 AM $3,624.41 Down $ -1.44 $3,625.87 $3,624.23 0
10:55 AM $3,625.85 Down $ -0.50 $3,626.36 $3,625.75 0
10:54 AM $3,626.35 Down $ -0.85 $3,627.42 $3,626.35 0
10:53 AM $3,627.20 Down $ -0.03 $3,627.23 $3,626.73 0
10:52 AM $3,627.23 Up $0.36 $3,627.60 $3,626.89 0
10:51 AM $3,626.87 Up $1.19 $3,626.87 $3,625.68 0
10:50 AM $3,625.68 Up $0.78 $3,625.95 $3,624.87 0
10:49 AM $3,624.90 Down $ -0.69 $3,625.61 $3,624.45 0
10:48 AM $3,625.59 Up $0.16 $3,626.00 $3,625.52 0
10:47 AM $3,625.43 Up $0.15 $3,625.57 $3,625.13 0
10:46 AM $3,625.28 Up $1.36 $3,625.64 $3,624.04 0
10:45 AM $3,623.92 Up $1.20 $3,623.92 $3,622.31 0
10:44 AM $3,622.72 Down $ -0.16 $3,622.86 $3,622.43 0
10:43 AM $3,622.88 Down $ -0.18 $3,624.08 $3,622.84 0
10:42 AM $3,623.06 Up $1.20 $3,623.15 $3,621.84 0
10:41 AM $3,621.86 Down $ -0.69 $3,622.54 $3,621.57 0
10:40 AM $3,622.55 Down $ -0.88 $3,623.43 $3,622.31 0
10:39 AM $3,623.43 Down $ -0.13 $3,623.83 $3,623.43 0
10:38 AM $3,623.56 Down $ -0.03 $3,624.05 $3,623.49 0
10:37 AM $3,623.59 Up $0.86 $3,623.60 $3,622.43 0
10:36 AM $3,622.73 Down $ -2.13 $3,624.84 $3,622.73 0
10:35 AM $3,624.86 Up $0.45 $3,625.23 $3,624.10 0
10:34 AM $3,624.41 Down $ -0.06 $3,624.49 $3,624.18 0
10:33 AM $3,624.47 Up $0.29 $3,624.51 $3,623.86 0
10:32 AM $3,624.18 Down $ -0.06 $3,624.59 $3,623.21 0
10:31 AM $3,624.24 Down $ -0.68 $3,625.59 $3,624.24 0
10:30 AM $3,624.92 Up $1.76 $3,625.11 $3,623.20 0
10:29 AM $3,623.16 Up $0.98 $3,623.23 $3,622.37 0
10:28 AM $3,622.18 Down $ -0.80 $3,623.17 $3,622.03 0
10:27 AM $3,622.98 Up $0.42 $3,622.98 $3,622.37 0
10:26 AM $3,622.56 Down $ -1.78 $3,624.38 $3,622.29 0
10:25 AM $3,624.34 Down $ -0.90 $3,625.35 $3,624.33 0
10:24 AM $3,625.24 Up $2.03 $3,625.28 $3,623.22 0
10:23 AM $3,623.21 Up $0.04 $3,623.74 $3,622.84 0
10:22 AM $3,623.17 Down $ -1.75 $3,625.03 $3,623.17 0
10:21 AM $3,624.92 Down $ -0.45 $3,625.43 $3,624.58 0
10:20 AM $3,625.37 Up $0.17 $3,626.20 $3,625.20 0
10:19 AM $3,625.20 Down $ -0.35 $3,625.69 $3,625.13 0
10:18 AM $3,625.55 Down $ -0.08 $3,626.39 $3,625.53 0
10:17 AM $3,625.63 Down $ -0.96 $3,626.77 $3,625.52 0
10:16 AM $3,626.59 Up $0.61 $3,626.66 $3,625.57 0
10:15 AM $3,625.98 Up $0.09 $3,626.27 $3,625.40 0
10:14 AM $3,625.89 Up $2.13 $3,625.89 $3,623.82 0
10:13 AM $3,623.76 Up $2.88 $3,623.76 $3,620.83 0
10:12 AM $3,620.88 Down $ -0.49 $3,621.42 $3,620.71 0
10:11 AM $3,621.37 Up $0.04 $3,621.87 $3,621.24 0
10:10 AM $3,621.33 Up $1.43 $3,621.33 $3,619.58 0
10:09 AM $3,619.90 Up $0.28 $3,619.90 $3,619.39 0
10:08 AM $3,619.62 Down $ -1.32 $3,620.94 $3,619.49 0
10:07 AM $3,620.94 Up $1.17 $3,620.94 $3,619.43 0
10:06 AM $3,619.77 Up $0.45 $3,620.24 $3,619.12 0
10:05 AM $3,619.32 Up $0.20 $3,619.81 $3,617.76 0
10:04 AM $3,619.12 Down $ -1.70 $3,620.76 $3,619.06 0
10:03 AM $3,620.82 Down $ -0.23 $3,622.60 $3,620.72 0
10:02 AM $3,621.05 Down $ -1.34 $3,622.42 $3,620.70 0
10:01 AM $3,622.39 Down $ -1.08 $3,623.31 $3,622.05 0
10:00 AM $3,623.47 Down $ -0.70 $3,625.03 $3,622.89 0
09:59 AM $3,624.17 Up $0.52 $3,624.17 $3,622.71 0
09:58 AM $3,623.65 Up $1.85 $3,624.04 $3,621.84 0
09:57 AM $3,621.80 Down $ -2.24 $3,624.04 $3,621.75 0
09:56 AM $3,624.04 Down $ -1.65 $3,625.82 $3,623.56 0
09:55 AM $3,625.69 Down $ -1.06 $3,627.07 $3,625.57 0
09:54 AM $3,626.75 Up $0.87 $3,627.22 $3,625.92 0
09:53 AM $3,625.88 Down $ -0.21 $3,626.35 $3,625.78 0
09:52 AM $3,626.09 Down $ -0.30 $3,626.87 $3,626.02 0
09:51 AM $3,626.39 Down $ -0.28 $3,626.54 $3,625.55 0
09:50 AM $3,626.67 Up $1.27 $3,627.00 $3,625.29 0
09:49 AM $3,625.40 Down $ -3.03 $3,628.26 $3,625.40 0
09:48 AM $3,628.43 Down $ -0.09 $3,628.62 $3,627.63 0
09:47 AM $3,628.52 Down $ -0.03 $3,628.67 $3,627.76 0
09:46 AM $3,628.55 Down $ -0.31 $3,628.90 $3,627.27 0
09:45 AM $3,628.86 Up $0.22 $3,629.48 $3,628.76 0
09:44 AM $3,628.64 Up $0.13 $3,629.10 $3,628.32 0
09:43 AM $3,628.51 Up $0.40 $3,628.84 $3,627.80 0
09:42 AM $3,628.11 Down $ -1.54 $3,629.95 $3,627.95 0
09:41 AM $3,629.65 Up $2.32 $3,629.65 $3,627.39 0
09:40 AM $3,627.33 Up $0.25 $3,627.78 $3,626.64 0
09:39 AM $3,627.08 Down $ -0.77 $3,628.04 $3,627.06 0
09:38 AM $3,627.85 Up $0.16 $3,628.34 $3,627.48 0
09:37 AM $3,627.69 Up $0.47 $3,628.47 $3,627.34 0
09:36 AM $3,627.22 Down $ -2.21 $3,629.15 $3,626.45 0
09:35 AM $3,629.43 Up $1.19 $3,629.43 $3,627.87 0
09:34 AM $3,628.24 Down $ -1.23 $3,629.57 $3,627.30 0
09:33 AM $3,629.47 Down $ -1.30 $3,631.02 $3,628.96 0
09:32 AM $3,630.77 Down $ -0.24 $3,631.19 $3,628.52 0
09:31 AM $3,631.01 Down $ -0.05 $3,631.64 $3,630.39 0
09:30 AM $3,631.06 Down $ -4.35 $3,635.50 $3,630.66 0
Previous close $3,635.41

One month history

Date Closing Opening High Low Volume
25-11-2020 $3,629.65 $3,629.71 $3,634.73 $3,622.75 0
24-11-2020 $3,635.41 $3,633.14 $3,642.31 $3,626.97 0
23-11-2020 $3,577.59 $3,569.94 $3,586.56 $3,566.24 0
20-11-2020 $3,557.54 $3,572.72 $3,577.53 $3,556.85 0
19-11-2020 $3,581.87 $3,559.20 $3,585.22 $3,558.54 0
18-11-2020 $3,567.79 $3,611.92 $3,614.27 $3,567.33 0
17-11-2020 $3,609.53 $3,617.80 $3,623.11 $3,603.40 0
16-11-2020 $3,626.91 $3,615.94 $3,628.51 $3,602.27 0
13-11-2020 $3,585.15 $3,572.17 $3,593.66 $3,569.52 0
12-11-2020 $3,537.01 $3,538.09 $3,543.56 $3,518.58 0
11-11-2020 $3,572.66 $3,576.68 $3,581.16 $3,557.00 0
10-11-2020 $3,545.53 $3,548.74 $3,553.25 $3,528.23 0
09-11-2020 $3,550.50 $3,621.33 $3,627.06 $3,547.48 0
06-11-2020 $3,509.44 $3,507.87 $3,521.58 $3,499.29 0
05-11-2020 $3,510.45 $3,511.67 $3,527.01 $3,502.28 0
04-11-2020 $3,443.44 $3,475.18 $3,478.86 $3,440.22 0
03-11-2020 $3,369.02 $3,369.94 $3,387.88 $3,356.19 0
02-11-2020 $3,310.24 $3,299.67 $3,310.80 $3,279.74 0
30-10-2020 $3,269.96 $3,251.85 $3,272.09 $3,233.94 0
29-10-2020 $3,310.11 $3,322.25 $3,341.05 $3,307.49 0
28-10-2020 $3,271.03 $3,295.66 $3,305.90 $3,268.89 0
27-10-2020 $3,390.68 $3,405.19 $3,406.14 $3,388.71 0
26-10-2020 $3,400.97 $3,382.12 $3,402.01 $3,380.11 0
23-10-2020 $3,465.39 $3,453.39 $3,465.73 $3,452.33 0
22-10-2020 $3,453.49 $3,451.73 $3,460.53 $3,447.36 0
21-10-2020 $3,435.56 $3,443.62 $3,458.55 $3,435.07 0
20-10-2020 $3,443.12 $3,466.32 $3,471.43 $3,436.45 0
19-10-2020 $3,426.92 $3,457.37 $3,460.25 $3,419.93 0
16-10-2020 $3,483.81 $3,501.44 $3,507.74 $3,480.45 0
15-10-2020 $3,483.34 $3,473.83 $3,489.08 $3,471.75 0
Graphs are not available, please refer to the detailed table
Back to top