S&P 500 Index
Find a quote
S&P 500 Index
2,670.71 Up 34.75 (1.30 %)
Delayed : 2019/01/18 16:43:16
- Previous close $2,635.96
- Opening $2,651.27
- Price Ask $2,633.02
- Price Bid $2,633.02
- Size Bid N/A
- Size Ask N/A
- Today High $2,675.47
- Today Low $2,647.58
- 52 Weeks High $2,940.91
- 52 Weeks Low $2,346.58
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,672.18 | Up $1.61 | $2,673.74 | $2,672.18 | 0 |
| 03:59 PM | $2,670.57 | Up $2.97 | $2,671.39 | $2,667.84 | 0 |
| 03:58 PM | $2,667.60 | Up $1.20 | $2,667.93 | $2,666.19 | 0 |
| 03:57 PM | $2,666.40 | Up $0.43 | $2,666.44 | $2,665.94 | 0 |
| 03:56 PM | $2,665.97 | Up $0.38 | $2,665.99 | $2,664.90 | 0 |
| 03:55 PM | $2,665.59 | Up $1.10 | $2,666.08 | $2,665.35 | 0 |
| 03:54 PM | $2,664.49 | Up $0.96 | $2,664.57 | $2,663.53 | 0 |
| 03:53 PM | $2,663.53 | Down $ -0.37 | $2,663.86 | $2,663.41 | 0 |
| 03:52 PM | $2,663.90 | Up $0.53 | $2,664.17 | $2,663.46 | 0 |
| 03:51 PM | $2,663.37 | Down $ -1.31 | $2,664.77 | $2,663.37 | 0 |
| 03:50 PM | $2,664.68 | Down $ -1.03 | $2,665.68 | $2,664.31 | 0 |
| 03:49 PM | $2,665.71 | Down $ -0.12 | $2,666.01 | $2,665.60 | 0 |
| 03:48 PM | $2,665.83 | Down $ -0.84 | $2,666.50 | $2,665.79 | 0 |
| 03:47 PM | $2,666.67 | Down $ -0.46 | $2,667.43 | $2,666.67 | 0 |
| 03:46 PM | $2,667.13 | Down $ -0.24 | $2,667.41 | $2,666.40 | 0 |
| 03:45 PM | $2,667.37 | Down $ -1.31 | $2,670.38 | $2,667.27 | 0 |
| 03:44 PM | $2,668.68 | Up $0.47 | $2,668.89 | $2,668.02 | 0 |
| 03:43 PM | $2,668.21 | Up $0.46 | $2,668.21 | $2,667.74 | 0 |
| 03:42 PM | $2,667.75 | Up $0.34 | $2,667.80 | $2,667.18 | 0 |
| 03:41 PM | $2,667.41 | Down $ -0.60 | $2,668.00 | $2,667.19 | 0 |
| 03:40 PM | $2,668.01 | Up $0.26 | $2,668.25 | $2,667.82 | 0 |
| 03:39 PM | $2,667.75 | Up $0.61 | $2,668.18 | $2,667.11 | 0 |
| 03:38 PM | $2,667.14 | Down $ -0.47 | $2,667.75 | $2,667.14 | 0 |
| 03:37 PM | $2,667.61 | Down $ -0.23 | $2,667.90 | $2,667.27 | 0 |
| 03:36 PM | $2,667.84 | Up $1.36 | $2,667.84 | $2,666.43 | 0 |
| 03:35 PM | $2,666.48 | Up $1.13 | $2,666.61 | $2,665.28 | 0 |
| 03:34 PM | $2,665.35 | Down $ -0.16 | $2,665.63 | $2,664.72 | 0 |
| 03:33 PM | $2,665.51 | Down $ -1.12 | $2,666.62 | $2,665.05 | 0 |
| 03:32 PM | $2,666.63 | Up $0.10 | $2,667.04 | $2,666.50 | 0 |
| 03:31 PM | $2,666.53 | Down $ -0.18 | $2,666.72 | $2,666.03 | 0 |
| 03:30 PM | $2,666.71 | Up $0.80 | $2,666.99 | $2,666.03 | 0 |
| 03:29 PM | $2,665.91 | Down $ -0.24 | $2,666.53 | $2,665.86 | 0 |
| 03:28 PM | $2,666.15 | Up $0.24 | $2,666.22 | $2,665.72 | 0 |
| 03:27 PM | $2,665.91 | Down $ -0.74 | $2,666.75 | $2,665.70 | 0 |
| 03:26 PM | $2,666.65 | Up $0.47 | $2,666.65 | $2,666.06 | 0 |
| 03:25 PM | $2,666.18 | Up $0.74 | $2,666.18 | $2,664.89 | 0 |
| 03:24 PM | $2,665.44 | Down $ -0.75 | $2,666.20 | $2,665.44 | 0 |
| 03:23 PM | $2,666.19 | Down $ -0.38 | $2,666.58 | $2,665.83 | 0 |
| 03:22 PM | $2,666.57 | Up $0.93 | $2,666.66 | $2,665.66 | 0 |
| 03:21 PM | $2,665.64 | Down $ -1.43 | $2,667.05 | $2,665.40 | 0 |
| 03:20 PM | $2,667.07 | Down $ -0.41 | $2,667.75 | $2,667.07 | 0 |
| 03:19 PM | $2,667.48 | Down $ -0.12 | $2,667.60 | $2,667.12 | 0 |
| 03:18 PM | $2,667.60 | Up $0.46 | $2,667.61 | $2,667.06 | 0 |
| 03:17 PM | $2,667.14 | Down $ -0.23 | $2,667.82 | $2,667.14 | 0 |
| 03:16 PM | $2,667.37 | Up $0.48 | $2,667.39 | $2,666.36 | 0 |
| 03:15 PM | $2,666.89 | Down $ -0.29 | $2,667.80 | $2,666.89 | 0 |
| 03:14 PM | $2,667.18 | Up $0.79 | $2,667.40 | $2,666.27 | 0 |
| 03:13 PM | $2,666.39 | Down $ -0.01 | $2,666.54 | $2,666.31 | 0 |
| 03:12 PM | $2,666.40 | Up $0.73 | $2,666.75 | $2,665.61 | 0 |
| 03:11 PM | $2,665.67 | Up $1.38 | $2,665.67 | $2,664.23 | 0 |
| 03:10 PM | $2,664.29 | Down $ -0.20 | $2,664.52 | $2,663.85 | 0 |
| 03:09 PM | $2,664.49 | Up $0.24 | $2,664.56 | $2,664.13 | 0 |
| 03:08 PM | $2,664.25 | Down $ -0.77 | $2,664.86 | $2,664.25 | 0 |
| 03:07 PM | $2,665.02 | Down $ -0.11 | $2,665.52 | $2,665.02 | 0 |
| 03:06 PM | $2,665.13 | Up $0.20 | $2,665.13 | $2,664.70 | 0 |
| 03:05 PM | $2,664.93 | Up $0.25 | $2,665.02 | $2,664.60 | 0 |
| 03:04 PM | $2,664.68 | Up $0.58 | $2,664.68 | $2,664.07 | 0 |
| 03:03 PM | $2,664.10 | Up $0.32 | $2,664.25 | $2,663.74 | 0 |
| 03:02 PM | $2,663.78 | Down $ -1.13 | $2,664.89 | $2,663.77 | 0 |
| 03:01 PM | $2,664.91 | Up $0.05 | $2,665.66 | $2,664.77 | 0 |
| 03:00 PM | $2,664.86 | Down $ -1.49 | $2,666.37 | $2,664.79 | 0 |
| 02:59 PM | $2,666.35 | Down $ -0.33 | $2,666.80 | $2,666.33 | 0 |
| 02:58 PM | $2,666.68 | Down $ -0.16 | $2,667.52 | $2,666.68 | 0 |
| 02:57 PM | $2,666.84 | Up $0.05 | $2,666.97 | $2,666.56 | 0 |
| 02:56 PM | $2,666.79 | Up $0.81 | $2,666.83 | $2,665.98 | 0 |
| 02:55 PM | $2,665.98 | Down $ -0.27 | $2,666.67 | $2,665.87 | 0 |
| 02:54 PM | $2,666.25 | Up $0.81 | $2,666.56 | $2,665.43 | 0 |
| 02:53 PM | $2,665.44 | Down $ -0.05 | $2,665.49 | $2,664.98 | 0 |
| 02:52 PM | $2,665.49 | Up $0.61 | $2,665.61 | $2,664.77 | 0 |
| 02:51 PM | $2,664.88 | Down $ -0.14 | $2,665.37 | $2,664.86 | 0 |
| 02:50 PM | $2,665.02 | Down $ -0.22 | $2,665.61 | $2,665.02 | 0 |
| 02:49 PM | $2,665.24 | Up $0.13 | $2,665.45 | $2,665.09 | 0 |
| 02:48 PM | $2,665.11 | Down $ -0.05 | $2,665.60 | $2,665.00 | 0 |
| 02:47 PM | $2,665.16 | Up $0.69 | $2,665.19 | $2,664.43 | 0 |
| 02:46 PM | $2,664.47 | Up $1.77 | $2,664.51 | $2,662.70 | 0 |
| 02:45 PM | $2,662.70 | Down $ -0.32 | $2,663.02 | $2,662.63 | 0 |
| 02:44 PM | $2,663.02 | Up $0.93 | $2,663.02 | $2,661.93 | 0 |
| 02:43 PM | $2,662.09 | Down $ -0.58 | $2,662.68 | $2,661.98 | 0 |
| 02:42 PM | $2,662.67 | Down $ -1.85 | $2,664.62 | $2,662.67 | 0 |
| 02:41 PM | $2,664.52 | Up $0.19 | $2,664.99 | $2,664.25 | 0 |
| 02:40 PM | $2,664.33 | Up $0.90 | $2,664.33 | $2,663.26 | 0 |
| 02:39 PM | $2,663.43 | Up $0.13 | $2,663.55 | $2,663.09 | 0 |
| 02:38 PM | $2,663.30 | Down $ -0.18 | $2,663.58 | $2,663.21 | 0 |
| 02:37 PM | $2,663.48 | Down $ -0.94 | $2,664.52 | $2,663.46 | 0 |
| 02:36 PM | $2,664.42 | Up $1.07 | $2,664.47 | $2,663.24 | 0 |
| 02:35 PM | $2,663.35 | Down $ -0.64 | $2,664.11 | $2,663.31 | 0 |
| 02:34 PM | $2,663.99 | Down $ -0.67 | $2,664.67 | $2,663.83 | 0 |
| 02:33 PM | $2,664.66 | Up $0.06 | $2,664.72 | $2,664.17 | 0 |
| 02:32 PM | $2,664.60 | Down $ -1.56 | $2,666.17 | $2,664.57 | 0 |
| 02:31 PM | $2,666.16 | Up $0.20 | $2,666.33 | $2,665.83 | 0 |
| 02:30 PM | $2,665.96 | Up $0.06 | $2,666.07 | $2,665.10 | 0 |
| 02:29 PM | $2,665.90 | Down $ -0.36 | $2,666.73 | $2,665.90 | 0 |
| 02:28 PM | $2,666.26 | Up $1.03 | $2,666.28 | $2,665.06 | 0 |
| 02:27 PM | $2,665.23 | Down $ -2.23 | $2,667.51 | $2,665.23 | 0 |
| 02:26 PM | $2,667.46 | Up $0.31 | $2,667.56 | $2,666.89 | 0 |
| 02:25 PM | $2,667.15 | Down $ -1.50 | $2,668.67 | $2,666.61 | 0 |
| 02:24 PM | $2,668.65 | Up $0.67 | $2,668.81 | $2,667.97 | 0 |
| 02:23 PM | $2,667.98 | Down $ -0.60 | $2,668.63 | $2,667.64 | 0 |
| 02:22 PM | $2,668.58 | Up $0.41 | $2,668.72 | $2,667.95 | 0 |
| 02:21 PM | $2,668.17 | Up $0.84 | $2,668.17 | $2,667.41 | 0 |
| 02:20 PM | $2,667.33 | Up $0.02 | $2,667.33 | $2,666.81 | 0 |
| 02:19 PM | $2,667.31 | Down $ -1.10 | $2,668.41 | $2,667.00 | 0 |
| 02:18 PM | $2,668.41 | Down $ -1.49 | $2,669.89 | $2,668.35 | 0 |
| 02:17 PM | $2,669.90 | Up $1.18 | $2,669.91 | $2,668.71 | 0 |
| 02:16 PM | $2,668.72 | Down $ -0.32 | $2,669.04 | $2,668.47 | 0 |
| 02:15 PM | $2,669.04 | Down $ -0.14 | $2,669.24 | $2,668.50 | 0 |
| 02:14 PM | $2,669.18 | Up $0.98 | $2,669.18 | $2,668.19 | 0 |
| 02:13 PM | $2,668.20 | Down $ -1.18 | $2,669.36 | $2,668.13 | 0 |
| 02:12 PM | $2,669.38 | Down $ -0.48 | $2,669.84 | $2,669.11 | 0 |
| 02:11 PM | $2,669.86 | Down $ -0.22 | $2,670.32 | $2,669.84 | 0 |
| 02:10 PM | $2,670.08 | Down $ -0.50 | $2,670.60 | $2,669.75 | 0 |
| 02:09 PM | $2,670.58 | Up $0.13 | $2,670.95 | $2,670.50 | 0 |
| 02:08 PM | $2,670.45 | Up $0.96 | $2,670.45 | $2,669.53 | 0 |
| 02:07 PM | $2,669.49 | Down $ -0.58 | $2,670.10 | $2,668.74 | 0 |
| 02:06 PM | $2,670.07 | Up $0.23 | $2,670.08 | $2,669.85 | 0 |
| 02:05 PM | $2,669.84 | Down $ -0.53 | $2,670.35 | $2,669.83 | 0 |
| 02:04 PM | $2,670.37 | Up $0.32 | $2,670.70 | $2,670.08 | 0 |
| 02:03 PM | $2,670.05 | Up $0.36 | $2,670.14 | $2,669.67 | 0 |
| 02:02 PM | $2,669.69 | Down $ -0.52 | $2,670.21 | $2,669.68 | 0 |
| 02:01 PM | $2,670.21 | Down $ -0.24 | $2,670.70 | $2,670.09 | 0 |
| 02:00 PM | $2,670.45 | Down $ -0.15 | $2,670.86 | $2,670.27 | 0 |
| 01:59 PM | $2,670.60 | Up $0.81 | $2,670.69 | $2,669.80 | 0 |
| 01:58 PM | $2,669.79 | Up $0.45 | $2,669.85 | $2,669.33 | 0 |
| 01:57 PM | $2,669.34 | Down $ -0.17 | $2,669.70 | $2,669.31 | 0 |
| 01:56 PM | $2,669.51 | Up $0.68 | $2,669.55 | $2,668.85 | 0 |
| 01:55 PM | $2,668.83 | Down $ -0.33 | $2,669.25 | $2,668.67 | 0 |
| 01:54 PM | $2,669.16 | Up $0.23 | $2,669.49 | $2,668.98 | 0 |
| 01:53 PM | $2,668.93 | Up $0.08 | $2,668.95 | $2,668.69 | 0 |
| 01:52 PM | $2,668.85 | Up $0.16 | $2,669.05 | $2,668.62 | 0 |
| 01:51 PM | $2,668.69 | Down $ -0.84 | $2,669.55 | $2,668.69 | 0 |
| 01:50 PM | $2,669.53 | Up $0.58 | $2,669.53 | $2,668.96 | 0 |
| 01:49 PM | $2,668.95 | Up $0.42 | $2,669.37 | $2,668.52 | 0 |
| 01:48 PM | $2,668.53 | Up $1.34 | $2,668.62 | $2,667.22 | 0 |
| 01:47 PM | $2,667.19 | Down $ -0.06 | $2,667.26 | $2,666.78 | 0 |
| 01:46 PM | $2,667.25 | Down $ -0.45 | $2,667.93 | $2,667.25 | 0 |
| 01:45 PM | $2,667.70 | Down $ -0.44 | $2,668.07 | $2,667.60 | 0 |
| 01:44 PM | $2,668.14 | Up $0.25 | $2,668.39 | $2,667.93 | 0 |
| 01:43 PM | $2,667.89 | Up $0.85 | $2,667.89 | $2,666.72 | 0 |
| 01:42 PM | $2,667.04 | Down $ -0.20 | $2,667.14 | $2,666.83 | 0 |
| 01:41 PM | $2,667.24 | Down $ -0.64 | $2,667.97 | $2,667.24 | 0 |
| 01:40 PM | $2,667.88 | Up $0.53 | $2,667.88 | $2,666.66 | 0 |
| 01:39 PM | $2,667.35 | Down $ -0.15 | $2,667.53 | $2,667.26 | 0 |
| 01:38 PM | $2,667.50 | Up $0.09 | $2,668.10 | $2,667.15 | 0 |
| 01:37 PM | $2,667.41 | Down $ -0.37 | $2,667.79 | $2,667.41 | 0 |
| 01:36 PM | $2,667.78 | Up $0.73 | $2,667.78 | $2,667.04 | 0 |
| 01:35 PM | $2,667.05 | Up $0.13 | $2,667.07 | $2,666.85 | 0 |
| 01:34 PM | $2,666.92 | Up $0.65 | $2,666.93 | $2,666.03 | 0 |
| 01:33 PM | $2,666.27 | Down $ -1.22 | $2,667.52 | $2,666.05 | 0 |
| 01:32 PM | $2,667.49 | Down $ -0.47 | $2,667.97 | $2,667.23 | 0 |
| 01:31 PM | $2,667.96 | Down $ -0.33 | $2,668.28 | $2,667.56 | 0 |
| 01:30 PM | $2,668.29 | Down $ -0.18 | $2,669.38 | $2,668.28 | 0 |
| 01:29 PM | $2,668.47 | Down $ -1.91 | $2,670.36 | $2,667.67 | 0 |
| 01:28 PM | $2,670.38 | Down $ -0.75 | $2,671.48 | $2,670.38 | 0 |
| 01:27 PM | $2,671.13 | Up $0.65 | $2,671.13 | $2,670.39 | 0 |
| 01:26 PM | $2,670.48 | Down $ -0.37 | $2,670.93 | $2,669.55 | 0 |
| 01:25 PM | $2,670.85 | Down $ -0.55 | $2,671.54 | $2,670.78 | 0 |
| 01:24 PM | $2,671.40 | Down $ -0.25 | $2,671.67 | $2,671.27 | 0 |
| 01:23 PM | $2,671.65 | Up $0.73 | $2,671.93 | $2,670.94 | 0 |
| 01:22 PM | $2,670.92 | Down $ -0.20 | $2,671.15 | $2,670.52 | 0 |
| 01:21 PM | $2,671.12 | Up $0.55 | $2,671.12 | $2,670.53 | 0 |
| 01:20 PM | $2,670.57 | Up $0.29 | $2,670.67 | $2,670.20 | 0 |
| 01:19 PM | $2,670.28 | Up $0.93 | $2,670.28 | $2,669.37 | 0 |
| 01:18 PM | $2,669.35 | Down $ -0.62 | $2,669.95 | $2,669.18 | 0 |
| 01:17 PM | $2,669.97 | Up $0.32 | $2,670.02 | $2,669.66 | 0 |
| 01:16 PM | $2,669.65 | Up $0.01 | $2,669.76 | $2,669.61 | 0 |
| 01:15 PM | $2,669.64 | Down $ -1.47 | $2,671.09 | $2,669.58 | 0 |
| 01:14 PM | $2,671.11 | Up $0.68 | $2,671.40 | $2,670.22 | 0 |
| 01:13 PM | $2,670.43 | Down $ -0.20 | $2,670.75 | $2,670.43 | 0 |
| 01:12 PM | $2,670.63 | Up $0.26 | $2,670.67 | $2,669.94 | 0 |
| 01:11 PM | $2,670.37 | Down $ -0.10 | $2,670.77 | $2,670.34 | 0 |
| 01:10 PM | $2,670.47 | Down $ -0.75 | $2,671.35 | $2,670.36 | 0 |
| 01:09 PM | $2,671.22 | Down $ -0.20 | $2,671.44 | $2,671.15 | 0 |
| 01:08 PM | $2,671.42 | Down $ -0.26 | $2,671.75 | $2,671.23 | 0 |
| 01:07 PM | $2,671.68 | Up $0.02 | $2,671.81 | $2,671.29 | 0 |
| 01:06 PM | $2,671.66 | Down $ -0.09 | $2,671.76 | $2,671.52 | 0 |
| 01:05 PM | $2,671.75 | Down $ -1.21 | $2,672.97 | $2,671.28 | 0 |
| 01:04 PM | $2,672.96 | Down $ -0.37 | $2,673.27 | $2,672.67 | 0 |
| 01:03 PM | $2,673.33 | Down $ -0.59 | $2,674.32 | $2,673.26 | 0 |
| 01:02 PM | $2,673.92 | Up $0.47 | $2,674.62 | $2,673.45 | 0 |
| 01:01 PM | $2,673.45 | Up $0.84 | $2,673.93 | $2,672.61 | 0 |
| 01:00 PM | $2,672.61 | Down $ -0.77 | $2,673.62 | $2,672.46 | 0 |
| 12:59 PM | $2,673.38 | Down $ -0.23 | $2,673.70 | $2,673.37 | 0 |
| 12:58 PM | $2,673.61 | Up $0.24 | $2,673.61 | $2,673.23 | 0 |
| 12:57 PM | $2,673.37 | Up $0.85 | $2,673.37 | $2,672.52 | 0 |
| 12:56 PM | $2,672.52 | Up $0.71 | $2,672.54 | $2,671.67 | 0 |
| 12:55 PM | $2,671.81 | Up $0.05 | $2,671.92 | $2,671.75 | 0 |
| 12:54 PM | $2,671.76 | Up $0.56 | $2,671.78 | $2,671.08 | 0 |
| 12:53 PM | $2,671.20 | Up $0.19 | $2,671.32 | $2,670.77 | 0 |
| 12:52 PM | $2,671.01 | Down $ -1.05 | $2,671.96 | $2,670.49 | 0 |
| 12:51 PM | $2,672.06 | Down $ -0.31 | $2,672.37 | $2,672.01 | 0 |
| 12:50 PM | $2,672.37 | Up $0.53 | $2,672.94 | $2,671.36 | 0 |
| 12:49 PM | $2,671.84 | Up $0.09 | $2,671.90 | $2,671.56 | 0 |
| 12:48 PM | $2,671.75 | Up $0.30 | $2,671.96 | $2,671.48 | 0 |
| 12:47 PM | $2,671.45 | Down $ -1.22 | $2,672.71 | $2,671.42 | 0 |
| 12:46 PM | $2,672.67 | Down $ -0.76 | $2,673.56 | $2,672.67 | 0 |
| 12:45 PM | $2,673.43 | Down $ -0.47 | $2,673.90 | $2,673.37 | 0 |
| 12:44 PM | $2,673.90 | Up $0.40 | $2,674.49 | $2,673.43 | 0 |
| 12:43 PM | $2,673.50 | Down $ -1.47 | $2,674.97 | $2,673.50 | 0 |
| 12:42 PM | $2,674.97 | Down $ -0.06 | $2,675.47 | $2,674.71 | 0 |
| 12:41 PM | $2,675.03 | Up $0.81 | $2,675.17 | $2,674.21 | 0 |
| 12:40 PM | $2,674.22 | Up $0.83 | $2,674.22 | $2,673.37 | 0 |
| 12:39 PM | $2,673.39 | Down $ -0.23 | $2,673.60 | $2,673.12 | 0 |
| 12:38 PM | $2,673.62 | Up $0.41 | $2,673.66 | $2,673.27 | 0 |
| 12:37 PM | $2,673.21 | Up $0.85 | $2,673.22 | $2,672.40 | 0 |
| 12:36 PM | $2,672.36 | Down $ -0.47 | $2,672.99 | $2,672.36 | 0 |
| 12:35 PM | $2,672.83 | Down $ -0.29 | $2,673.42 | $2,672.66 | 0 |
| 12:34 PM | $2,673.12 | Up $0.28 | $2,673.43 | $2,672.80 | 0 |
| 12:33 PM | $2,672.84 | Down $ -1.66 | $2,674.61 | $2,672.80 | 0 |
| 12:32 PM | $2,674.50 | Up $0.35 | $2,674.91 | $2,674.30 | 0 |
| 12:31 PM | $2,674.15 | Up $1.04 | $2,674.18 | $2,673.15 | 0 |
| 12:30 PM | $2,673.11 | Down $ -0.83 | $2,674.10 | $2,672.88 | 0 |
| 12:29 PM | $2,673.94 | Up $0.23 | $2,674.24 | $2,673.70 | 0 |
| 12:28 PM | $2,673.71 | Down $ -0.47 | $2,674.17 | $2,673.71 | 0 |
| 12:27 PM | $2,674.18 | Down $ -0.95 | $2,675.16 | $2,674.05 | 0 |
| 12:26 PM | $2,675.13 | Up $0.65 | $2,675.13 | $2,674.51 | 0 |
| 12:25 PM | $2,674.48 | Up $0.62 | $2,674.96 | $2,673.85 | 0 |
| 12:24 PM | $2,673.86 | Up $1.02 | $2,673.98 | $2,672.82 | 0 |
| 12:23 PM | $2,672.84 | Down $ -0.46 | $2,673.55 | $2,672.62 | 0 |
| 12:22 PM | $2,673.30 | Up $0.67 | $2,673.49 | $2,672.54 | 0 |
| 12:21 PM | $2,672.63 | Up $0.71 | $2,673.07 | $2,671.93 | 0 |
| 12:20 PM | $2,671.92 | Down $ -0.41 | $2,672.96 | $2,671.88 | 0 |
| 12:19 PM | $2,672.33 | Up $0.03 | $2,672.84 | $2,672.28 | 0 |
| 12:18 PM | $2,672.30 | Down $ -1.24 | $2,673.68 | $2,671.76 | 0 |
| 12:17 PM | $2,673.54 | Down $ -0.80 | $2,674.18 | $2,673.11 | 0 |
| 12:16 PM | $2,674.34 | Up $0.31 | $2,675.14 | $2,673.64 | 0 |
| 12:15 PM | $2,674.03 | Up $0.48 | $2,674.03 | $2,673.37 | 0 |
| 12:14 PM | $2,673.55 | Up $0.48 | $2,673.64 | $2,672.66 | 0 |
| 12:13 PM | $2,673.07 | Up $1.76 | $2,673.17 | $2,671.21 | 0 |
| 12:12 PM | $2,671.31 | Up $0.50 | $2,671.65 | $2,670.82 | 0 |
| 12:11 PM | $2,670.81 | Up $1.14 | $2,671.06 | $2,669.37 | 0 |
| 12:10 PM | $2,669.67 | Up $0.28 | $2,669.68 | $2,669.20 | 0 |
| 12:09 PM | $2,669.39 | Up $0.41 | $2,669.39 | $2,668.59 | 0 |
| 12:08 PM | $2,668.98 | Down $ -0.12 | $2,669.51 | $2,668.93 | 0 |
| 12:07 PM | $2,669.10 | Down $ -0.26 | $2,669.62 | $2,669.10 | 0 |
| 12:06 PM | $2,669.36 | Down $ -1.07 | $2,670.74 | $2,668.66 | 0 |
| 12:05 PM | $2,670.43 | Down $ -1.01 | $2,671.48 | $2,670.40 | 0 |
| 12:04 PM | $2,671.44 | Down $ -0.87 | $2,672.32 | $2,671.21 | 0 |
| 12:03 PM | $2,672.31 | Up $0.06 | $2,672.43 | $2,671.93 | 0 |
| 12:02 PM | $2,672.25 | Up $0.12 | $2,672.27 | $2,671.90 | 0 |
| 12:01 PM | $2,672.13 | Down $ -0.23 | $2,672.78 | $2,671.81 | 0 |
| 12:00 PM | $2,672.36 | Up $1.93 | $2,672.56 | $2,670.63 | 0 |
| 11:59 AM | $2,670.43 | Up $0.40 | $2,670.43 | $2,669.93 | 0 |
| 11:58 AM | $2,670.03 | Up $1.67 | $2,670.17 | $2,668.32 | 0 |
| 11:57 AM | $2,668.36 | Down $ -0.20 | $2,669.11 | $2,668.27 | 0 |
| 11:56 AM | $2,668.56 | Up $1.52 | $2,668.63 | $2,667.05 | 0 |
| 11:55 AM | $2,667.04 | Down $ -0.60 | $2,667.99 | $2,667.02 | 0 |
| 11:54 AM | $2,667.64 | Down $ -0.26 | $2,668.09 | $2,667.45 | 0 |
| 11:53 AM | $2,667.90 | Up $0.31 | $2,668.15 | $2,667.32 | 0 |
| 11:52 AM | $2,667.59 | Up $0.12 | $2,668.29 | $2,667.46 | 0 |
| 11:51 AM | $2,667.47 | Up $0.31 | $2,667.48 | $2,666.36 | 0 |
| 11:50 AM | $2,667.16 | Down $ -0.32 | $2,667.94 | $2,667.16 | 0 |
| 11:49 AM | $2,667.48 | Down $ -0.59 | $2,668.04 | $2,667.45 | 0 |
| 11:48 AM | $2,668.07 | Up $0.11 | $2,668.38 | $2,667.59 | 0 |
| 11:47 AM | $2,667.96 | Down $ -0.66 | $2,668.72 | $2,667.93 | 0 |
| 11:46 AM | $2,668.62 | Up $0.78 | $2,668.62 | $2,667.79 | 0 |
| 11:45 AM | $2,667.84 | Up $0.05 | $2,667.87 | $2,667.34 | 0 |
| 11:44 AM | $2,667.79 | Down $ -0.64 | $2,668.90 | $2,667.76 | 0 |
| 11:43 AM | $2,668.43 | Down $ -0.21 | $2,668.83 | $2,668.35 | 0 |
| 11:42 AM | $2,668.64 | Up $0.54 | $2,668.64 | $2,668.09 | 0 |
| 11:41 AM | $2,668.10 | Up $0.07 | $2,668.46 | $2,667.88 | 0 |
| 11:40 AM | $2,668.03 | Down $ -0.33 | $2,668.64 | $2,668.00 | 0 |
| 11:39 AM | $2,668.36 | Up $0.41 | $2,668.47 | $2,667.85 | 0 |
| 11:38 AM | $2,667.95 | Up $0.12 | $2,668.17 | $2,667.73 | 0 |
| 11:37 AM | $2,667.83 | Up $0.78 | $2,667.83 | $2,666.77 | 0 |
| 11:36 AM | $2,667.05 | Up $0.29 | $2,667.51 | $2,666.63 | 0 |
| 11:35 AM | $2,666.76 | Down $ -0.38 | $2,667.20 | $2,666.58 | 0 |
| 11:34 AM | $2,667.14 | Up $0.31 | $2,667.45 | $2,666.80 | 0 |
| 11:33 AM | $2,666.83 | Up $0.22 | $2,666.84 | $2,666.14 | 0 |
| 11:32 AM | $2,666.61 | Down $ -0.67 | $2,667.60 | $2,666.60 | 0 |
| 11:31 AM | $2,667.28 | Down $ -1.61 | $2,668.91 | $2,667.28 | 0 |
| 11:30 AM | $2,668.89 | Up $0.62 | $2,669.01 | $2,668.12 | 0 |
| 11:29 AM | $2,668.27 | Up $0.92 | $2,668.64 | $2,667.21 | 0 |
| 11:28 AM | $2,667.35 | Up $0.89 | $2,667.35 | $2,666.45 | 0 |
| 11:27 AM | $2,666.46 | Up $0.18 | $2,666.56 | $2,666.08 | 0 |
| 11:26 AM | $2,666.28 | Up $0.20 | $2,666.72 | $2,666.08 | 0 |
| 11:25 AM | $2,666.08 | Up $1.04 | $2,666.12 | $2,665.02 | 0 |
| 11:24 AM | $2,665.04 | Up $0.22 | $2,665.37 | $2,664.80 | 0 |
| 11:23 AM | $2,664.82 | Up $1.12 | $2,664.90 | $2,663.69 | 0 |
| 11:22 AM | $2,663.70 | Down $ -0.15 | $2,663.85 | $2,662.74 | 0 |
| 11:21 AM | $2,663.85 | Down $ -0.95 | $2,664.88 | $2,663.85 | 0 |
| 11:20 AM | $2,664.80 | Up $1.18 | $2,664.80 | $2,663.60 | 0 |
| 11:19 AM | $2,663.62 | Down $ -0.12 | $2,663.71 | $2,663.20 | 0 |
| 11:18 AM | $2,663.74 | Down $ -0.05 | $2,664.04 | $2,663.58 | 0 |
| 11:17 AM | $2,663.79 | Down $ -0.71 | $2,664.99 | $2,663.38 | 0 |
| 11:16 AM | $2,664.50 | Up $0.55 | $2,664.84 | $2,663.96 | 0 |
| 11:15 AM | $2,663.95 | Down $ -0.20 | $2,664.62 | $2,663.95 | 0 |
| 11:14 AM | $2,664.15 | Down $ -0.37 | $2,664.61 | $2,664.15 | 0 |
| 11:13 AM | $2,664.52 | Down $ -0.07 | $2,665.17 | $2,664.50 | 0 |
| 11:12 AM | $2,664.59 | Down $ -0.02 | $2,664.81 | $2,664.21 | 0 |
| 11:11 AM | $2,664.61 | Down $ -0.17 | $2,664.91 | $2,664.31 | 0 |
| 11:10 AM | $2,664.78 | Down $ -1.21 | $2,666.19 | $2,664.77 | 0 |
| 11:09 AM | $2,665.99 | Up $0.30 | $2,665.99 | $2,665.41 | 0 |
| 11:08 AM | $2,665.69 | Down $ -0.44 | $2,666.16 | $2,665.60 | 0 |
| 11:07 AM | $2,666.13 | Down $ -1.11 | $2,667.34 | $2,665.74 | 0 |
| 11:06 AM | $2,667.24 | Down $ -0.47 | $2,668.07 | $2,667.24 | 0 |
| 11:05 AM | $2,667.71 | Up $1.20 | $2,667.87 | $2,666.52 | 0 |
| 11:04 AM | $2,666.51 | Up $1.07 | $2,666.79 | $2,665.45 | 0 |
| 11:03 AM | $2,665.44 | Up $1.26 | $2,665.44 | $2,664.15 | 0 |
| 11:02 AM | $2,664.18 | Up $1.75 | $2,664.63 | $2,662.44 | 0 |
| 11:01 AM | $2,662.43 | Up $0.33 | $2,662.47 | $2,662.07 | 0 |
| 11:00 AM | $2,662.10 | Down $ -0.32 | $2,662.71 | $2,661.72 | 0 |
| 10:59 AM | $2,662.42 | Up $0.41 | $2,662.49 | $2,661.99 | 0 |
| 10:58 AM | $2,662.01 | Down $ -0.07 | $2,662.08 | $2,661.53 | 0 |
| 10:57 AM | $2,662.08 | Down $ -0.67 | $2,662.81 | $2,662.08 | 0 |
| 10:56 AM | $2,662.75 | Down $ -0.02 | $2,662.82 | $2,662.54 | 0 |
| 10:55 AM | $2,662.77 | Down $ -0.51 | $2,663.31 | $2,662.68 | 0 |
| 10:54 AM | $2,663.28 | Up $0.64 | $2,663.31 | $2,662.60 | 0 |
| 10:53 AM | $2,662.64 | Up $0.55 | $2,662.84 | $2,662.01 | 0 |
| 10:52 AM | $2,662.09 | Up $1.23 | $2,662.29 | $2,660.02 | 0 |
| 10:51 AM | $2,660.86 | Up $0.07 | $2,661.05 | $2,660.72 | 0 |
| 10:50 AM | $2,660.79 | Up $0.33 | $2,660.81 | $2,660.11 | 0 |
| 10:49 AM | $2,660.46 | Down $ -1.03 | $2,661.48 | $2,660.40 | 0 |
| 10:48 AM | $2,661.49 | Down $ -1.49 | $2,662.99 | $2,661.06 | 0 |
| 10:47 AM | $2,662.98 | Up $0.30 | $2,663.01 | $2,662.47 | 0 |
| 10:46 AM | $2,662.68 | Up $0.33 | $2,663.13 | $2,662.48 | 0 |
| 10:45 AM | $2,662.35 | Up $2.03 | $2,662.35 | $2,660.71 | 0 |
| 10:44 AM | $2,660.32 | Down $ -0.50 | $2,660.91 | $2,659.72 | 0 |
| 10:43 AM | $2,660.82 | Up $3.43 | $2,661.35 | $2,657.39 | 0 |
| 10:42 AM | $2,657.39 | Up $0.66 | $2,657.40 | $2,656.69 | 0 |
| 10:41 AM | $2,656.73 | Up $1.39 | $2,656.75 | $2,655.13 | 0 |
| 10:40 AM | $2,655.34 | Down $ -0.03 | $2,655.53 | $2,655.10 | 0 |
| 10:39 AM | $2,655.37 | Down $ -0.46 | $2,656.10 | $2,654.57 | 0 |
| 10:38 AM | $2,655.83 | Down $ -0.67 | $2,657.06 | $2,655.73 | 0 |
| 10:37 AM | $2,656.50 | Up $0.64 | $2,656.96 | $2,655.67 | 0 |
| 10:36 AM | $2,655.86 | Down $ -0.73 | $2,656.65 | $2,655.12 | 0 |
| 10:35 AM | $2,656.59 | Down $ -0.43 | $2,656.83 | $2,656.27 | 0 |
| 10:34 AM | $2,657.02 | Up $0.74 | $2,657.04 | $2,656.01 | 0 |
| 10:33 AM | $2,656.28 | Down $ -0.41 | $2,656.74 | $2,655.73 | 0 |
| 10:32 AM | $2,656.69 | Up $0.00 | $2,657.21 | $2,656.39 | 0 |
| 10:31 AM | $2,656.69 | Up $1.06 | $2,656.79 | $2,655.71 | 0 |
| 10:30 AM | $2,655.63 | Up $1.84 | $2,655.63 | $2,653.42 | 0 |
| 10:29 AM | $2,653.79 | Up $0.55 | $2,654.00 | $2,652.70 | 0 |
| 10:28 AM | $2,653.24 | Down $ -0.60 | $2,654.12 | $2,653.04 | 0 |
| 10:27 AM | $2,653.84 | Down $ -1.99 | $2,656.45 | $2,653.62 | 0 |
| 10:26 AM | $2,655.83 | Up $0.04 | $2,656.29 | $2,655.48 | 0 |
| 10:25 AM | $2,655.79 | Down $ -0.12 | $2,656.23 | $2,655.79 | 0 |
| 10:24 AM | $2,655.91 | Down $ -0.44 | $2,656.50 | $2,655.23 | 0 |
| 10:23 AM | $2,656.35 | Up $0.63 | $2,656.78 | $2,655.75 | 0 |
| 10:22 AM | $2,655.72 | Up $0.78 | $2,655.96 | $2,654.95 | 0 |
| 10:21 AM | $2,654.94 | Down $ -0.71 | $2,656.01 | $2,654.75 | 0 |
| 10:20 AM | $2,655.65 | Down $ -0.23 | $2,656.86 | $2,655.16 | 0 |
| 10:19 AM | $2,655.88 | Up $3.62 | $2,659.98 | $2,651.90 | 0 |
| 10:18 AM | $2,652.26 | Up $0.39 | $2,652.43 | $2,651.88 | 0 |
| 10:17 AM | $2,651.87 | Down $ -0.53 | $2,652.44 | $2,651.71 | 0 |
| 10:16 AM | $2,652.40 | Up $0.80 | $2,652.47 | $2,651.56 | 0 |
| 10:15 AM | $2,651.60 | Up $0.38 | $2,652.22 | $2,651.23 | 0 |
| 10:14 AM | $2,651.22 | Up $0.46 | $2,651.29 | $2,650.44 | 0 |
| 10:13 AM | $2,650.76 | Down $ -0.70 | $2,651.83 | $2,650.71 | 0 |
| 10:12 AM | $2,651.46 | Up $1.19 | $2,651.56 | $2,650.29 | 0 |
| 10:11 AM | $2,650.27 | Down $ -0.40 | $2,650.77 | $2,650.22 | 0 |
| 10:10 AM | $2,650.67 | Up $1.33 | $2,650.71 | $2,649.39 | 0 |
| 10:09 AM | $2,649.34 | Down $ -0.66 | $2,650.39 | $2,649.34 | 0 |
| 10:08 AM | $2,650.00 | Up $0.39 | $2,650.20 | $2,649.60 | 0 |
| 10:07 AM | $2,649.61 | Down $ -1.26 | $2,651.08 | $2,649.55 | 0 |
| 10:06 AM | $2,650.87 | Up $0.30 | $2,651.99 | $2,649.43 | 0 |
| 10:05 AM | $2,650.57 | Down $ -0.49 | $2,651.12 | $2,650.03 | 0 |
| 10:04 AM | $2,651.06 | Up $1.33 | $2,651.09 | $2,649.81 | 0 |
| 10:03 AM | $2,649.73 | Up $1.11 | $2,649.73 | $2,647.58 | 0 |
| 10:02 AM | $2,648.62 | Down $ -1.15 | $2,649.81 | $2,648.46 | 0 |
| 10:01 AM | $2,649.77 | Down $ -0.62 | $2,651.38 | $2,649.68 | 0 |
| 10:00 AM | $2,650.39 | Down $ -0.92 | $2,651.01 | $2,649.38 | 0 |
| 09:59 AM | $2,651.31 | Up $1.37 | $2,651.33 | $2,649.77 | 0 |
| 09:58 AM | $2,649.94 | Up $0.71 | $2,649.97 | $2,649.05 | 0 |
| 09:57 AM | $2,649.23 | Up $0.33 | $2,649.50 | $2,648.73 | 0 |
| 09:56 AM | $2,648.90 | Up $0.17 | $2,649.06 | $2,648.62 | 0 |
| 09:55 AM | $2,648.73 | Down $ -1.36 | $2,650.17 | $2,648.51 | 0 |
| 09:54 AM | $2,650.09 | Down $ -0.98 | $2,651.04 | $2,650.08 | 0 |
| 09:53 AM | $2,651.07 | Up $0.37 | $2,651.54 | $2,650.48 | 0 |
| 09:52 AM | $2,650.70 | Up $1.42 | $2,650.70 | $2,649.17 | 0 |
| 09:51 AM | $2,649.28 | Down $ -2.93 | $2,652.34 | $2,649.18 | 0 |
| 09:50 AM | $2,652.21 | Down $ -0.14 | $2,652.60 | $2,651.63 | 0 |
| 09:49 AM | $2,652.35 | Down $ -1.42 | $2,653.70 | $2,651.56 | 0 |
| 09:48 AM | $2,653.77 | Up $1.90 | $2,654.11 | $2,651.75 | 0 |
| 09:47 AM | $2,651.87 | Up $0.87 | $2,651.97 | $2,650.80 | 0 |
| 09:46 AM | $2,651.00 | Up $0.09 | $2,651.86 | $2,650.79 | 0 |
| 09:45 AM | $2,650.91 | Up $0.52 | $2,651.17 | $2,650.51 | 0 |
| 09:44 AM | $2,650.39 | Up $0.20 | $2,650.84 | $2,649.57 | 0 |
| 09:43 AM | $2,650.19 | Down $ -0.35 | $2,651.32 | $2,650.19 | 0 |
| 09:42 AM | $2,650.54 | Up $0.87 | $2,650.54 | $2,649.49 | 0 |
| 09:41 AM | $2,649.67 | Down $ -1.56 | $2,651.20 | $2,649.66 | 0 |
| 09:40 AM | $2,651.23 | Down $ -0.48 | $2,652.03 | $2,650.94 | 0 |
| 09:39 AM | $2,651.71 | Down $ -0.36 | $2,652.33 | $2,651.31 | 0 |
| 09:38 AM | $2,652.07 | Down $ -1.55 | $2,653.56 | $2,651.99 | 0 |
| 09:37 AM | $2,653.62 | Down $ -0.30 | $2,654.61 | $2,653.50 | 0 |
| 09:36 AM | $2,653.92 | Up $0.49 | $2,654.44 | $2,653.30 | 0 |
| 09:35 AM | $2,653.43 | Up $0.06 | $2,654.61 | $2,652.81 | 0 |
| 09:34 AM | $2,653.37 | Down $ -0.02 | $2,653.77 | $2,652.76 | 0 |
| 09:33 AM | $2,653.39 | Up $1.18 | $2,653.47 | $2,652.22 | 0 |
| 09:32 AM | $2,652.21 | Down $ -0.65 | $2,653.10 | $2,651.76 | 0 |
| 09:31 AM | $2,652.86 | Down $ -0.52 | $2,654.17 | $2,652.70 | 0 |
| 09:30 AM | $2,653.38 | Up $17.42 | $2,654.55 | $2,651.27 | 0 |
| Previous close | $2,635.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-01-2019 | $2,670.71 | $2,673.37 | $2,674.62 | $2,661.93 | 0 |
| 17-01-2019 | $2,635.96 | $2,618.94 | $2,645.06 | $2,618.90 | 0 |
| 16-01-2019 | $2,616.10 | $2,619.93 | $2,625.76 | $2,615.05 | 0 |
| 15-01-2019 | $2,610.30 | $2,607.04 | $2,611.74 | $2,593.96 | 0 |
| 14-01-2019 | $2,582.61 | $2,584.86 | $2,589.32 | $2,579.96 | 0 |
| 11-01-2019 | $2,596.26 | $2,594.22 | $2,596.27 | $2,585.73 | 0 |
| 10-01-2019 | $2,596.64 | $2,589.49 | $2,597.82 | $2,573.51 | 0 |
| 09-01-2019 | $2,584.96 | $2,593.50 | $2,595.32 | $2,579.53 | 0 |
| 08-01-2019 | $2,574.41 | $2,559.31 | $2,576.18 | $2,556.75 | 0 |
| 07-01-2019 | $2,549.69 | $2,561.81 | $2,566.16 | $2,546.76 | 0 |
| 04-01-2019 | $2,531.94 | $2,531.29 | $2,538.07 | $2,522.13 | 0 |
| 03-01-2019 | $2,447.89 | $2,477.42 | $2,477.42 | $2,443.96 | 0 |
| 02-01-2019 | $2,510.03 | $2,509.10 | $2,519.49 | $2,495.01 | 0 |
| 31-12-2018 | $2,506.85 | $2,501.32 | $2,508.48 | $2,486.70 | 0 |
| 28-12-2018 | $2,485.74 | $2,489.56 | $2,520.27 | $2,477.29 | 0 |
| 27-12-2018 | $2,488.83 | $2,425.31 | $2,489.10 | $2,397.94 | 0 |
| 26-12-2018 | $2,467.70 | $2,412.85 | $2,467.76 | $2,393.78 | 0 |
| 24-12-2018 | $2,351.10 | $2,352.05 | $2,352.46 | $2,351.10 | 0 |
| 21-12-2018 | $2,416.62 | $2,444.09 | $2,456.63 | $2,408.55 | 0 |
| 20-12-2018 | $2,467.42 | $2,477.14 | $2,488.03 | $2,441.18 | 0 |
| 19-12-2018 | $2,506.96 | $2,571.12 | $2,585.29 | $2,488.96 | 0 |
| 18-12-2018 | $2,546.16 | $2,568.00 | $2,569.63 | $2,528.71 | 0 |
| 17-12-2018 | $2,545.94 | $2,571.53 | $2,576.03 | $2,530.54 | 0 |
| 14-12-2018 | $2,599.95 | $2,612.92 | $2,617.34 | $2,593.84 | 0 |
| 13-12-2018 | $2,650.54 | $2,646.55 | $2,655.51 | $2,637.27 | 0 |
| 12-12-2018 | $2,651.07 | $2,682.68 | $2,685.44 | $2,650.26 | 0 |
| 11-12-2018 | $2,636.78 | $2,638.23 | $2,659.62 | $2,621.30 | 0 |
| 10-12-2018 | $2,637.72 | $2,619.31 | $2,647.51 | $2,614.75 | 0 |
| 07-12-2018 | $2,633.08 | $2,659.17 | $2,664.89 | $2,623.14 | 0 |
| 06-12-2018 | $2,695.95 | $2,663.24 | $2,696.15 | $2,644.75 | 0 |
Graphs are not available, please refer to the detailed table