Print

S&P 500 Index

Find a quote

S&P 500 Index

4,158.24 Up 100.40 (2.41 %)

Delayed : 2022/05/27 17:49:01

  • Previous close $4,057.84
  • Opening $4,077.43
  • Price Ask $4,129.33
  • Price Bid $4,129.33
  • Size Bid N/A
  • Size Ask N/A
  • Today High $4,158.49
  • Today Low $4,077.43
  • 52 Weeks High $4,808.93
  • 52 Weeks Low $3,810.32
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $4,158.27 Down $ -0.07 $4,158.49 $4,158.20 0
03:59 PM $4,158.34 Up $4.01 $4,158.34 $4,153.69 0
03:58 PM $4,154.33 Up $0.33 $4,155.13 $4,153.10 0
03:57 PM $4,154.00 Up $0.79 $4,154.90 $4,153.24 0
03:56 PM $4,153.21 Up $2.23 $4,153.21 $4,150.87 0
03:55 PM $4,150.98 Up $2.62 $4,150.98 $4,148.58 0
03:54 PM $4,148.36 Up $3.30 $4,148.86 $4,145.02 0
03:53 PM $4,145.06 Up $2.69 $4,145.06 $4,141.52 0
03:52 PM $4,142.37 Down $ -2.66 $4,145.36 $4,142.08 0
03:51 PM $4,145.03 Up $1.25 $4,145.03 $4,142.24 0
03:50 PM $4,143.78 Down $ -0.86 $4,148.61 $4,143.78 0
03:49 PM $4,144.64 Up $0.63 $4,144.64 $4,141.87 0
03:48 PM $4,144.01 Down $ -0.53 $4,144.53 $4,143.90 0
03:47 PM $4,144.54 Down $ -0.12 $4,144.79 $4,143.72 0
03:46 PM $4,144.66 Down $ -2.03 $4,146.62 $4,143.93 0
03:45 PM $4,146.69 Down $ -1.50 $4,148.54 $4,146.53 0
03:44 PM $4,148.19 Up $0.61 $4,148.22 $4,146.70 0
03:43 PM $4,147.58 Up $1.21 $4,147.68 $4,146.03 0
03:42 PM $4,146.37 Up $2.44 $4,146.57 $4,143.82 0
03:41 PM $4,143.93 Up $0.54 $4,144.02 $4,143.15 0
03:40 PM $4,143.39 Down $ -0.51 $4,143.87 $4,142.30 0
03:39 PM $4,143.90 Up $0.04 $4,144.43 $4,143.81 0
03:38 PM $4,143.86 Up $1.03 $4,143.86 $4,141.25 0
03:37 PM $4,142.83 Up $0.35 $4,143.20 $4,142.21 0
03:36 PM $4,142.48 Down $ -1.54 $4,145.41 $4,142.32 0
03:35 PM $4,144.02 Down $ -2.95 $4,146.52 $4,144.02 0
03:34 PM $4,146.97 Down $ -0.78 $4,148.29 $4,146.83 0
03:33 PM $4,147.75 Down $ -2.36 $4,150.27 $4,147.69 0
03:32 PM $4,150.11 Up $0.64 $4,150.36 $4,149.49 0
03:31 PM $4,149.47 Up $0.64 $4,149.84 $4,148.75 0
03:30 PM $4,148.83 Up $0.39 $4,149.79 $4,148.19 0
03:29 PM $4,148.44 Down $ -0.29 $4,149.12 $4,148.18 0
03:28 PM $4,148.73 Up $0.50 $4,148.92 $4,148.13 0
03:27 PM $4,148.23 Down $ -0.43 $4,148.61 $4,148.16 0
03:26 PM $4,148.66 Down $ -0.33 $4,149.09 $4,148.36 0
03:25 PM $4,148.99 Up $1.33 $4,148.99 $4,147.69 0
03:24 PM $4,147.66 Up $0.52 $4,147.86 $4,146.61 0
03:23 PM $4,147.14 Up $1.26 $4,147.17 $4,145.90 0
03:22 PM $4,145.88 Up $1.53 $4,146.14 $4,144.37 0
03:21 PM $4,144.35 Down $ -1.11 $4,145.62 $4,144.30 0
03:20 PM $4,145.46 Up $0.66 $4,145.50 $4,144.75 0
03:19 PM $4,144.80 Up $1.03 $4,144.86 $4,143.74 0
03:18 PM $4,143.77 Up $1.30 $4,144.01 $4,142.10 0
03:17 PM $4,142.47 Down $ -0.31 $4,143.03 $4,142.09 0
03:16 PM $4,142.78 Down $ -0.04 $4,142.98 $4,141.73 0
03:15 PM $4,142.82 Down $ -1.19 $4,144.78 $4,142.82 0
03:14 PM $4,144.01 Down $ -0.15 $4,144.31 $4,143.61 0
03:13 PM $4,144.16 Up $0.43 $4,144.20 $4,143.62 0
03:12 PM $4,143.73 Up $0.73 $4,143.88 $4,143.00 0
03:11 PM $4,143.00 Down $ -0.13 $4,144.01 $4,142.94 0
03:10 PM $4,143.13 Down $ -1.52 $4,144.93 $4,142.72 0
03:09 PM $4,144.65 Down $ -0.09 $4,144.93 $4,144.46 0
03:08 PM $4,144.74 Up $0.96 $4,144.74 $4,143.61 0
03:07 PM $4,143.78 Up $1.31 $4,143.99 $4,142.45 0
03:06 PM $4,142.47 Up $0.59 $4,143.11 $4,141.92 0
03:05 PM $4,141.88 Up $2.99 $4,141.88 $4,138.76 0
03:04 PM $4,138.89 Up $1.73 $4,138.89 $4,137.16 0
03:03 PM $4,137.16 Up $2.10 $4,137.16 $4,135.09 0
03:02 PM $4,135.06 Down $ -1.72 $4,137.03 $4,135.05 0
03:01 PM $4,136.78 Up $0.92 $4,138.07 $4,135.87 0
03:00 PM $4,135.86 Up $0.02 $4,136.08 $4,135.40 0
02:59 PM $4,135.84 Down $ -0.31 $4,136.22 $4,135.47 0
02:58 PM $4,136.15 Up $0.13 $4,136.28 $4,135.76 0
02:57 PM $4,136.02 Up $0.59 $4,136.04 $4,134.92 0
02:56 PM $4,135.43 Up $0.70 $4,135.45 $4,134.80 0
02:55 PM $4,134.73 Up $1.54 $4,134.76 $4,133.24 0
02:54 PM $4,133.19 Down $ -0.49 $4,133.66 $4,132.50 0
02:53 PM $4,133.68 Down $ -0.88 $4,135.03 $4,133.68 0
02:52 PM $4,134.56 Up $1.44 $4,134.56 $4,132.72 0
02:51 PM $4,133.12 Up $0.25 $4,133.27 $4,132.53 0
02:50 PM $4,132.87 Down $ -0.26 $4,133.17 $4,132.69 0
02:49 PM $4,133.13 Up $0.41 $4,133.16 $4,131.88 0
02:48 PM $4,132.72 Up $0.59 $4,132.89 $4,131.90 0
02:47 PM $4,132.13 Up $0.02 $4,132.24 $4,131.84 0
02:46 PM $4,132.11 Down $ -1.37 $4,133.70 $4,132.09 0
02:45 PM $4,133.48 Up $1.08 $4,133.69 $4,132.41 0
02:44 PM $4,132.40 Up $1.18 $4,132.56 $4,131.25 0
02:43 PM $4,131.22 Up $0.77 $4,131.22 $4,130.40 0
02:42 PM $4,130.45 Up $1.28 $4,130.53 $4,128.81 0
02:41 PM $4,129.17 Down $ -2.17 $4,131.33 $4,129.15 0
02:40 PM $4,131.34 Up $0.19 $4,131.97 $4,130.79 0
02:39 PM $4,131.15 Down $ -2.44 $4,133.63 $4,130.21 0
02:38 PM $4,133.59 Up $1.29 $4,133.69 $4,132.33 0
02:37 PM $4,132.30 Up $0.48 $4,132.30 $4,131.77 0
02:36 PM $4,131.82 Down $ -0.16 $4,132.11 $4,131.38 0
02:35 PM $4,131.98 Up $0.84 $4,131.98 $4,130.76 0
02:34 PM $4,131.14 Up $0.57 $4,131.14 $4,130.11 0
02:33 PM $4,130.57 Down $ -0.32 $4,130.95 $4,130.22 0
02:32 PM $4,130.89 Up $0.47 $4,131.06 $4,130.18 0
02:31 PM $4,130.42 Up $0.06 $4,131.04 $4,130.28 0
02:30 PM $4,130.36 Up $0.50 $4,130.48 $4,129.82 0
02:29 PM $4,129.86 Up $0.47 $4,130.01 $4,129.38 0
02:28 PM $4,129.39 Down $ -0.39 $4,130.21 $4,129.36 0
02:27 PM $4,129.78 Down $ -1.06 $4,131.04 $4,129.78 0
02:26 PM $4,130.84 Down $ -0.22 $4,131.07 $4,130.70 0
02:25 PM $4,131.06 Down $ -0.55 $4,131.78 $4,130.85 0
02:24 PM $4,131.61 Up $0.25 $4,131.63 $4,131.04 0
02:23 PM $4,131.36 Up $0.08 $4,131.55 $4,131.28 0
02:22 PM $4,131.28 Up $0.02 $4,131.28 $4,131.00 0
02:21 PM $4,131.26 Up $0.54 $4,131.27 $4,130.78 0
02:20 PM $4,130.72 Down $ -0.35 $4,131.42 $4,130.44 0
02:19 PM $4,131.07 Up $1.51 $4,131.07 $4,129.59 0
02:18 PM $4,129.56 Up $0.13 $4,129.79 $4,129.12 0
02:17 PM $4,129.43 Down $ -1.24 $4,130.71 $4,129.42 0
02:16 PM $4,130.67 Up $1.82 $4,130.70 $4,128.87 0
02:15 PM $4,128.85 Up $0.47 $4,129.24 $4,128.32 0
02:14 PM $4,128.38 Down $ -0.41 $4,128.71 $4,127.99 0
02:13 PM $4,128.79 Up $0.24 $4,128.87 $4,128.53 0
02:12 PM $4,128.55 Up $0.45 $4,128.55 $4,127.90 0
02:11 PM $4,128.10 Down $ -0.80 $4,128.92 $4,127.80 0
02:10 PM $4,128.90 Up $0.14 $4,129.18 $4,128.78 0
02:09 PM $4,128.76 Up $1.96 $4,128.78 $4,126.81 0
02:08 PM $4,126.80 Up $1.40 $4,126.80 $4,125.30 0
02:07 PM $4,125.40 Up $0.50 $4,125.40 $4,124.87 0
02:06 PM $4,124.90 Down $ -1.04 $4,125.97 $4,124.63 0
02:05 PM $4,125.94 Down $ -1.43 $4,127.38 $4,125.94 0
02:04 PM $4,127.37 Up $0.32 $4,128.13 $4,126.68 0
02:03 PM $4,127.05 Up $0.87 $4,127.05 $4,125.96 0
02:02 PM $4,126.18 Down $ -0.35 $4,126.87 $4,125.90 0
02:01 PM $4,126.53 Up $0.38 $4,126.57 $4,125.65 0
02:00 PM $4,126.15 Down $ -1.15 $4,127.38 $4,126.12 0
01:59 PM $4,127.30 Up $0.94 $4,127.30 $4,126.27 0
01:58 PM $4,126.36 Down $ -0.62 $4,126.97 $4,126.13 0
01:57 PM $4,126.98 Down $ -0.11 $4,127.48 $4,126.59 0
01:56 PM $4,127.09 Up $1.19 $4,127.09 $4,125.78 0
01:55 PM $4,125.90 Down $ -0.99 $4,126.94 $4,125.82 0
01:54 PM $4,126.89 Down $ -0.18 $4,127.17 $4,126.53 0
01:53 PM $4,127.07 Up $0.60 $4,127.07 $4,126.40 0
01:52 PM $4,126.47 Up $0.31 $4,126.72 $4,125.90 0
01:51 PM $4,126.16 Up $0.00 $4,127.14 $4,126.06 0
01:50 PM $4,126.16 Up $0.18 $4,126.35 $4,125.61 0
01:49 PM $4,125.98 Down $ -0.25 $4,126.23 $4,125.50 0
01:48 PM $4,126.23 Up $0.30 $4,126.26 $4,125.84 0
01:47 PM $4,125.93 Up $0.76 $4,125.93 $4,125.15 0
01:46 PM $4,125.17 Down $ -0.34 $4,126.11 $4,125.17 0
01:45 PM $4,125.51 Up $0.93 $4,125.51 $4,124.19 0
01:44 PM $4,124.58 Up $0.23 $4,125.44 $4,124.36 0
01:43 PM $4,124.35 Down $ -1.18 $4,126.29 $4,124.33 0
01:42 PM $4,125.53 Up $0.07 $4,125.85 $4,125.19 0
01:41 PM $4,125.46 Up $0.70 $4,125.89 $4,124.86 0
01:40 PM $4,124.76 Down $ -1.19 $4,125.94 $4,124.40 0
01:39 PM $4,125.95 Down $ -0.70 $4,127.47 $4,125.95 0
01:38 PM $4,126.65 Down $ -0.36 $4,127.14 $4,126.30 0
01:37 PM $4,127.01 Down $ -0.78 $4,128.22 $4,126.94 0
01:36 PM $4,127.79 Up $0.61 $4,127.80 $4,127.04 0
01:35 PM $4,127.18 Down $ -0.07 $4,127.45 $4,126.59 0
01:34 PM $4,127.25 Down $ -1.96 $4,129.15 $4,127.25 0
01:33 PM $4,129.21 Down $ -0.03 $4,129.24 $4,128.75 0
01:32 PM $4,129.24 Down $ -0.44 $4,129.76 $4,129.23 0
01:31 PM $4,129.68 Down $ -0.32 $4,130.59 $4,129.68 0
01:30 PM $4,130.00 Up $1.54 $4,130.01 $4,128.50 0
01:29 PM $4,128.46 Up $0.55 $4,128.94 $4,127.91 0
01:28 PM $4,127.91 Up $0.55 $4,127.95 $4,126.94 0
01:27 PM $4,127.36 Down $ -0.90 $4,128.33 $4,127.36 0
01:26 PM $4,128.26 Up $0.45 $4,128.38 $4,127.41 0
01:25 PM $4,127.81 Down $ -1.18 $4,129.16 $4,127.81 0
01:24 PM $4,128.99 Up $1.73 $4,129.10 $4,127.36 0
01:23 PM $4,127.26 Down $ -2.12 $4,129.42 $4,127.26 0
01:22 PM $4,129.38 Down $ -0.28 $4,130.04 $4,129.37 0
01:21 PM $4,129.66 Down $ -1.18 $4,130.94 $4,129.53 0
01:20 PM $4,130.84 Down $ -0.09 $4,131.07 $4,130.63 0
01:19 PM $4,130.93 Up $0.66 $4,131.09 $4,130.26 0
01:18 PM $4,130.27 Up $0.32 $4,130.73 $4,129.85 0
01:17 PM $4,129.95 Up $0.10 $4,130.23 $4,129.87 0
01:16 PM $4,129.85 Down $ -0.31 $4,130.21 $4,129.16 0
01:15 PM $4,130.16 Down $ -0.77 $4,130.91 $4,129.99 0
01:14 PM $4,130.93 Down $ -0.33 $4,131.39 $4,130.60 0
01:13 PM $4,131.26 Up $0.17 $4,131.29 $4,130.92 0
01:12 PM $4,131.09 Up $0.84 $4,131.15 $4,129.57 0
01:11 PM $4,130.25 Down $ -1.39 $4,131.97 $4,130.22 0
01:10 PM $4,131.64 Down $ -0.37 $4,132.31 $4,131.42 0
01:09 PM $4,132.01 Up $0.74 $4,132.33 $4,130.96 0
01:08 PM $4,131.27 Up $0.83 $4,132.00 $4,130.45 0
01:07 PM $4,130.44 Up $0.08 $4,130.60 $4,130.17 0
01:06 PM $4,130.36 Up $0.41 $4,130.36 $4,129.51 0
01:05 PM $4,129.95 Down $ -0.33 $4,130.76 $4,129.90 0
01:04 PM $4,130.28 Up $0.41 $4,130.54 $4,129.97 0
01:03 PM $4,129.87 Up $1.32 $4,129.89 $4,127.90 0
01:02 PM $4,128.55 Down $ -1.40 $4,130.19 $4,128.48 0
01:01 PM $4,129.95 Up $0.89 $4,129.95 $4,129.08 0
01:00 PM $4,129.06 Up $0.05 $4,129.11 $4,128.45 0
12:59 PM $4,129.01 Down $ -0.90 $4,130.20 $4,128.92 0
12:58 PM $4,129.91 Up $0.42 $4,130.18 $4,129.08 0
12:57 PM $4,129.49 Up $0.79 $4,129.84 $4,128.72 0
12:56 PM $4,128.70 Down $ -0.40 $4,129.12 $4,128.04 0
12:55 PM $4,129.10 Up $1.06 $4,129.49 $4,127.92 0
12:54 PM $4,128.04 Up $1.34 $4,128.12 $4,126.77 0
12:53 PM $4,126.70 Up $1.09 $4,126.90 $4,125.57 0
12:52 PM $4,125.61 Up $0.75 $4,125.87 $4,124.84 0
12:51 PM $4,124.86 Up $1.88 $4,124.87 $4,123.06 0
12:50 PM $4,122.98 Down $ -1.05 $4,124.62 $4,122.94 0
12:49 PM $4,124.03 Down $ -2.12 $4,126.17 $4,124.03 0
12:48 PM $4,126.15 Down $ -1.19 $4,127.35 $4,126.07 0
12:47 PM $4,127.34 Down $ -0.44 $4,127.76 $4,127.21 0
12:46 PM $4,127.78 Up $1.38 $4,127.88 $4,126.52 0
12:45 PM $4,126.40 Down $ -1.83 $4,128.25 $4,126.39 0
12:44 PM $4,128.23 Down $ -0.31 $4,128.67 $4,128.23 0
12:43 PM $4,128.54 Up $0.46 $4,128.55 $4,128.02 0
12:42 PM $4,128.08 Down $ -0.11 $4,128.87 $4,128.08 0
12:41 PM $4,128.19 Up $1.01 $4,128.71 $4,127.17 0
12:40 PM $4,127.18 Up $0.34 $4,127.25 $4,126.70 0
12:39 PM $4,126.84 Up $0.21 $4,127.24 $4,126.69 0
12:38 PM $4,126.63 Down $ -0.73 $4,127.31 $4,126.36 0
12:37 PM $4,127.36 Up $1.00 $4,127.66 $4,126.33 0
12:36 PM $4,126.36 Up $2.14 $4,126.36 $4,123.69 0
12:35 PM $4,124.22 Down $ -2.08 $4,126.26 $4,123.97 0
12:34 PM $4,126.30 Down $ -0.52 $4,127.19 $4,126.15 0
12:33 PM $4,126.82 Down $ -1.14 $4,128.04 $4,126.68 0
12:32 PM $4,127.96 Down $ -0.61 $4,129.11 $4,127.83 0
12:31 PM $4,128.57 Up $0.79 $4,128.57 $4,127.53 0
12:30 PM $4,127.78 Down $ -0.19 $4,128.12 $4,126.83 0
12:29 PM $4,127.97 Up $0.10 $4,128.33 $4,127.60 0
12:28 PM $4,127.87 Up $0.02 $4,128.67 $4,127.84 0
12:27 PM $4,127.85 Up $0.91 $4,127.90 $4,126.77 0
12:26 PM $4,126.94 Up $0.63 $4,127.19 $4,126.51 0
12:25 PM $4,126.31 Up $0.66 $4,126.35 $4,124.83 0
12:24 PM $4,125.65 Down $ -0.74 $4,126.47 $4,125.54 0
12:23 PM $4,126.39 Down $ -0.60 $4,126.98 $4,126.16 0
12:22 PM $4,126.99 Down $ -1.14 $4,128.46 $4,126.89 0
12:21 PM $4,128.13 Up $0.99 $4,128.40 $4,127.05 0
12:20 PM $4,127.14 Down $ -1.77 $4,129.44 $4,127.14 0
12:19 PM $4,128.91 Up $0.22 $4,128.91 $4,126.95 0
12:18 PM $4,128.69 Down $ -0.44 $4,129.33 $4,128.65 0
12:17 PM $4,129.13 Down $ -1.53 $4,130.78 $4,128.99 0
12:16 PM $4,130.66 Down $ -0.72 $4,131.49 $4,130.39 0
12:15 PM $4,131.38 Down $ -1.10 $4,132.48 $4,131.38 0
12:14 PM $4,132.48 Up $0.86 $4,132.75 $4,131.46 0
12:13 PM $4,131.62 Down $ -1.50 $4,133.15 $4,131.62 0
12:12 PM $4,133.12 Up $0.59 $4,133.12 $4,132.12 0
12:11 PM $4,132.53 Up $1.76 $4,132.53 $4,130.70 0
12:10 PM $4,130.77 Up $0.29 $4,130.90 $4,130.17 0
12:09 PM $4,130.48 Up $1.40 $4,130.50 $4,129.27 0
12:08 PM $4,129.08 Down $ -0.48 $4,130.02 $4,129.02 0
12:07 PM $4,129.56 Down $ -0.49 $4,130.07 $4,129.30 0
12:06 PM $4,130.05 Down $ -1.56 $4,131.76 $4,130.05 0
12:05 PM $4,131.61 Down $ -0.30 $4,132.01 $4,131.61 0
12:04 PM $4,131.91 Down $ -0.78 $4,132.90 $4,131.85 0
12:03 PM $4,132.69 Up $0.17 $4,132.95 $4,132.03 0
12:02 PM $4,132.52 Down $ -0.22 $4,132.73 $4,131.69 0
12:01 PM $4,132.74 Up $1.72 $4,132.74 $4,131.06 0
12:00 PM $4,131.02 Up $1.30 $4,131.17 $4,129.71 0
11:59 AM $4,129.72 Up $0.27 $4,129.72 $4,129.15 0
11:58 AM $4,129.45 Up $1.38 $4,129.63 $4,128.05 0
11:57 AM $4,128.07 Down $ -0.36 $4,128.57 $4,127.86 0
11:56 AM $4,128.43 Down $ -1.22 $4,129.65 $4,128.42 0
11:55 AM $4,129.65 Up $0.79 $4,129.80 $4,128.59 0
11:54 AM $4,128.86 Down $ -0.51 $4,130.02 $4,128.63 0
11:53 AM $4,129.37 Down $ -0.19 $4,129.77 $4,128.51 0
11:52 AM $4,129.56 Down $ -0.48 $4,130.44 $4,129.47 0
11:51 AM $4,130.04 Up $0.06 $4,130.04 $4,128.84 0
11:50 AM $4,129.98 Up $0.23 $4,130.60 $4,129.64 0
11:49 AM $4,129.75 Up $0.74 $4,130.45 $4,128.56 0
11:48 AM $4,129.01 Down $ -0.24 $4,130.20 $4,129.00 0
11:47 AM $4,129.25 Down $ -0.70 $4,129.98 $4,128.98 0
11:46 AM $4,129.95 Up $1.63 $4,130.01 $4,128.32 0
11:45 AM $4,128.32 Up $1.36 $4,128.42 $4,126.50 0
11:44 AM $4,126.96 Down $ -1.64 $4,128.87 $4,126.87 0
11:43 AM $4,128.60 Up $1.28 $4,128.65 $4,127.45 0
11:42 AM $4,127.32 Up $2.43 $4,127.32 $4,124.79 0
11:41 AM $4,124.89 Up $1.18 $4,124.89 $4,123.20 0
11:40 AM $4,123.71 Up $0.22 $4,123.71 $4,122.76 0
11:39 AM $4,123.49 Down $ -0.09 $4,124.16 $4,123.40 0
11:38 AM $4,123.58 Up $1.36 $4,123.58 $4,122.25 0
11:37 AM $4,122.22 Down $ -0.17 $4,122.40 $4,121.37 0
11:36 AM $4,122.39 Down $ -2.67 $4,125.09 $4,122.33 0
11:35 AM $4,125.06 Up $0.60 $4,125.08 $4,123.47 0
11:34 AM $4,124.46 Down $ -1.34 $4,125.79 $4,124.23 0
11:33 AM $4,125.80 Up $0.65 $4,125.82 $4,124.67 0
11:32 AM $4,125.15 Up $1.52 $4,125.17 $4,123.51 0
11:31 AM $4,123.63 Down $ -0.16 $4,124.14 $4,122.92 0
11:30 AM $4,123.79 Up $0.93 $4,123.81 $4,122.58 0
11:29 AM $4,122.86 Up $0.91 $4,123.02 $4,121.89 0
11:28 AM $4,121.95 Down $ -0.07 $4,122.60 $4,121.88 0
11:27 AM $4,122.02 Up $1.25 $4,122.02 $4,120.72 0
11:26 AM $4,120.77 Down $ -1.57 $4,122.77 $4,120.77 0
11:25 AM $4,122.34 Down $ -1.64 $4,124.24 $4,121.59 0
11:24 AM $4,123.98 Down $ -0.41 $4,124.55 $4,123.89 0
11:23 AM $4,124.39 Down $ -1.09 $4,125.49 $4,124.27 0
11:22 AM $4,125.48 Up $0.30 $4,125.48 $4,124.97 0
11:21 AM $4,125.18 Up $2.26 $4,125.37 $4,122.93 0
11:20 AM $4,122.92 Down $ -0.86 $4,123.81 $4,122.57 0
11:19 AM $4,123.78 Up $0.07 $4,124.46 $4,123.46 0
11:18 AM $4,123.71 Up $0.10 $4,123.85 $4,122.81 0
11:17 AM $4,123.61 Down $ -0.18 $4,124.98 $4,123.40 0
11:16 AM $4,123.79 Up $1.83 $4,123.81 $4,121.94 0
11:15 AM $4,121.96 Up $0.50 $4,121.96 $4,120.64 0
11:14 AM $4,121.46 Down $ -0.07 $4,121.71 $4,120.39 0
11:13 AM $4,121.53 Up $0.31 $4,121.77 $4,120.70 0
11:12 AM $4,121.22 Up $1.12 $4,121.52 $4,120.14 0
11:11 AM $4,120.10 Up $1.63 $4,120.11 $4,118.46 0
11:10 AM $4,118.47 Up $1.01 $4,118.50 $4,116.87 0
11:09 AM $4,117.46 Up $0.53 $4,117.46 $4,115.52 0
11:08 AM $4,116.93 Up $0.02 $4,117.51 $4,116.03 0
11:07 AM $4,116.91 Up $0.20 $4,117.00 $4,116.18 0
11:06 AM $4,116.71 Up $2.36 $4,116.81 $4,114.23 0
11:05 AM $4,114.35 Up $1.47 $4,114.44 $4,112.00 0
11:04 AM $4,112.88 Down $ -0.51 $4,114.87 $4,112.88 0
11:03 AM $4,113.39 Up $3.06 $4,113.39 $4,110.12 0
11:02 AM $4,110.33 Down $ -2.05 $4,112.74 $4,110.31 0
11:01 AM $4,112.38 Down $ -1.97 $4,115.13 $4,112.34 0
11:00 AM $4,114.35 Up $0.58 $4,115.62 $4,113.93 0
10:59 AM $4,113.77 Down $ -0.42 $4,114.31 $4,113.21 0
10:58 AM $4,114.19 Down $ -2.71 $4,116.84 $4,113.89 0
10:57 AM $4,116.90 Up $0.78 $4,117.31 $4,115.38 0
10:56 AM $4,116.12 Down $ -2.16 $4,118.20 $4,116.12 0
10:55 AM $4,118.28 Down $ -1.53 $4,120.24 $4,118.21 0
10:54 AM $4,119.81 Up $0.94 $4,119.84 $4,118.19 0
10:53 AM $4,118.87 Up $0.49 $4,120.06 $4,118.16 0
10:52 AM $4,118.38 Down $ -1.63 $4,120.74 $4,118.35 0
10:51 AM $4,120.01 Down $ -1.11 $4,121.21 $4,119.02 0
10:50 AM $4,121.12 Up $1.01 $4,121.12 $4,119.61 0
10:49 AM $4,120.11 Up $0.53 $4,120.29 $4,119.55 0
10:48 AM $4,119.58 Up $2.65 $4,119.68 $4,116.99 0
10:47 AM $4,116.93 Up $1.19 $4,116.95 $4,115.32 0
10:46 AM $4,115.74 Down $ -1.90 $4,118.14 $4,115.65 0
10:45 AM $4,117.64 Down $ -1.49 $4,119.50 $4,117.64 0
10:44 AM $4,119.13 Down $ -0.15 $4,120.13 $4,118.60 0
10:43 AM $4,119.28 Down $ -0.16 $4,119.33 $4,117.04 0
10:42 AM $4,119.44 Down $ -0.24 $4,120.45 $4,119.44 0
10:41 AM $4,119.68 Up $0.50 $4,120.02 $4,118.94 0
10:40 AM $4,119.18 Down $ -2.87 $4,122.18 $4,119.18 0
10:39 AM $4,122.05 Down $ -1.49 $4,123.55 $4,121.59 0
10:38 AM $4,123.54 Down $ -0.31 $4,124.25 $4,123.25 0
10:37 AM $4,123.85 Down $ -0.43 $4,124.30 $4,122.49 0
10:36 AM $4,124.28 Up $0.22 $4,125.05 $4,123.84 0
10:35 AM $4,124.06 Up $1.47 $4,124.36 $4,122.42 0
10:34 AM $4,122.59 Down $ -1.31 $4,123.97 $4,122.23 0
10:33 AM $4,123.90 Down $ -0.65 $4,124.41 $4,122.74 0
10:32 AM $4,124.55 Up $0.86 $4,124.88 $4,123.65 0
10:31 AM $4,123.69 Up $0.38 $4,123.83 $4,122.43 0
10:30 AM $4,123.31 Up $2.17 $4,123.41 $4,121.24 0
10:29 AM $4,121.14 Down $ -1.85 $4,123.07 $4,120.91 0
10:28 AM $4,122.99 Down $ -0.16 $4,123.18 $4,122.27 0
10:27 AM $4,123.15 Up $0.39 $4,123.33 $4,122.71 0
10:26 AM $4,122.76 Down $ -0.35 $4,123.30 $4,122.54 0
10:25 AM $4,123.11 Down $ -2.17 $4,125.53 $4,122.43 0
10:24 AM $4,125.28 Down $ -1.26 $4,127.09 $4,125.07 0
10:23 AM $4,126.54 Up $0.82 $4,126.66 $4,125.12 0
10:22 AM $4,125.72 Up $1.58 $4,125.72 $4,122.86 0
10:21 AM $4,124.14 Up $0.88 $4,124.29 $4,122.85 0
10:20 AM $4,123.26 Up $1.24 $4,123.53 $4,122.01 0
10:19 AM $4,122.02 Down $ -0.38 $4,122.30 $4,120.80 0
10:18 AM $4,122.40 Up $0.35 $4,122.40 $4,120.23 0
10:17 AM $4,122.05 Up $1.13 $4,122.66 $4,120.55 0
10:16 AM $4,120.92 Up $0.16 $4,123.75 $4,120.78 0
10:15 AM $4,120.76 Up $0.62 $4,121.12 $4,120.07 0
10:14 AM $4,120.14 Up $1.74 $4,120.75 $4,117.90 0
10:13 AM $4,118.40 Down $ -0.78 $4,118.84 $4,117.94 0
10:12 AM $4,119.18 Down $ -1.77 $4,120.52 $4,118.19 0
10:11 AM $4,120.95 Up $2.92 $4,121.06 $4,118.01 0
10:10 AM $4,118.03 Up $0.57 $4,119.49 $4,116.53 0
10:09 AM $4,117.46 Up $1.60 $4,117.56 $4,116.08 0
10:08 AM $4,115.86 Up $0.87 $4,116.00 $4,113.39 0
10:07 AM $4,114.99 Down $ -3.26 $4,118.38 $4,114.79 0
10:06 AM $4,118.25 Up $0.47 $4,118.73 $4,117.45 0
10:05 AM $4,117.78 Down $ -1.32 $4,119.53 $4,117.25 0
10:04 AM $4,119.10 Down $ -0.70 $4,120.34 $4,117.84 0
10:03 AM $4,119.80 Up $1.30 $4,119.80 $4,118.19 0
10:02 AM $4,118.50 Up $1.88 $4,119.40 $4,116.57 0
10:01 AM $4,116.62 Up $3.81 $4,116.62 $4,112.75 0
10:00 AM $4,112.81 Down $ -2.63 $4,116.14 $4,112.31 0
09:59 AM $4,115.44 Down $ -0.66 $4,116.74 $4,115.04 0
09:58 AM $4,116.10 Down $ -0.51 $4,117.87 $4,115.90 0
09:57 AM $4,116.61 Down $ -2.70 $4,119.56 $4,116.16 0
09:56 AM $4,119.31 Up $1.72 $4,119.82 $4,117.63 0
09:55 AM $4,117.59 Up $3.19 $4,117.59 $4,113.82 0
09:54 AM $4,114.40 Up $1.02 $4,115.08 $4,113.18 0
09:53 AM $4,113.38 Up $2.04 $4,113.38 $4,110.54 0
09:52 AM $4,111.34 Down $ -2.05 $4,113.30 $4,110.56 0
09:51 AM $4,113.39 Up $4.00 $4,113.39 $4,108.31 0
09:50 AM $4,109.39 Down $ -1.25 $4,110.67 $4,107.21 0
09:49 AM $4,110.64 Up $0.37 $4,111.75 $4,110.14 0
09:48 AM $4,110.27 Up $3.97 $4,110.59 $4,106.43 0
09:47 AM $4,106.30 Up $4.95 $4,107.20 $4,101.67 0
09:46 AM $4,101.35 Up $0.99 $4,102.22 $4,100.32 0
09:45 AM $4,100.36 Up $1.41 $4,103.32 $4,098.91 0
09:44 AM $4,098.95 Down $ -3.01 $4,101.92 $4,098.53 0
09:43 AM $4,101.96 Up $1.60 $4,102.41 $4,100.24 0
09:42 AM $4,100.36 Down $ -1.75 $4,102.12 $4,098.17 0
09:41 AM $4,102.11 Down $ -3.19 $4,105.37 $4,102.11 0
09:40 AM $4,105.30 Up $2.51 $4,106.47 $4,102.30 0
09:39 AM $4,102.79 Up $0.36 $4,103.57 $4,101.12 0
09:38 AM $4,102.43 Up $3.76 $4,102.43 $4,098.81 0
09:37 AM $4,098.67 Up $0.27 $4,099.73 $4,097.69 0
09:36 AM $4,098.40 Up $3.15 $4,098.85 $4,094.55 0
09:35 AM $4,095.25 Up $2.79 $4,095.64 $4,092.24 0
09:34 AM $4,092.46 Down $ -1.81 $4,094.40 $4,090.92 0
09:33 AM $4,094.27 Up $0.12 $4,095.43 $4,094.00 0
09:32 AM $4,094.15 Up $3.07 $4,094.71 $4,090.47 0
09:31 AM $4,091.08 Up $4.69 $4,091.08 $4,086.77 0
09:30 AM $4,086.39 Up $28.55 $4,086.39 $4,077.43 0
Previous close $4,057.84

One month history

Date Closing Opening High Low Volume
27-05-2022 $4,158.24 $4,128.99 $4,158.49 $4,124.19 0
26-05-2022 $4,057.84 $4,068.24 $4,075.14 $4,050.90 0
25-05-2022 $3,978.73 $3,949.56 $3,999.33 $3,932.32 0
24-05-2022 $3,941.48 $3,906.93 $3,955.68 $3,892.83 0
23-05-2022 $3,973.75 $3,964.52 $3,981.88 $3,946.11 0
20-05-2022 $3,901.36 $3,834.35 $3,903.89 $3,810.32 0
19-05-2022 $3,900.79 $3,904.63 $3,945.96 $3,889.65 0
18-05-2022 $3,923.68 $3,976.69 $3,976.69 $3,911.91 0
17-05-2022 $4,088.85 $4,069.71 $4,090.72 $4,043.04 0
16-05-2022 $4,008.01 $4,005.29 $4,046.46 $4,000.60 0
13-05-2022 $4,023.89 $4,024.94 $4,032.70 $3,979.74 0
12-05-2022 $3,930.08 $3,911.98 $3,932.03 $3,858.87 0
11-05-2022 $3,935.18 $3,979.38 $3,990.24 $3,928.82 0
10-05-2022 $4,001.05 $3,968.25 $4,041.03 $3,965.63 0
09-05-2022 $3,991.24 $4,016.86 $4,034.30 $3,975.48 0
06-05-2022 $4,123.34 $4,147.74 $4,152.31 $4,084.55 0
05-05-2022 $4,146.87 $4,155.19 $4,174.06 $4,106.01 0
04-05-2022 $4,300.17 $4,192.07 $4,307.66 $4,153.46 0
03-05-2022 $4,175.48 $4,181.11 $4,197.81 $4,153.55 0
02-05-2022 $4,155.38 $4,101.34 $4,157.30 $4,062.51 0
29-04-2022 $4,131.93 $4,188.49 $4,208.43 $4,124.28 0
28-04-2022 $4,287.50 $4,267.98 $4,308.45 $4,265.17 0
27-04-2022 $4,183.96 $4,232.70 $4,234.90 $4,178.11 0
26-04-2022 $4,175.20 $4,233.61 $4,233.88 $4,175.04 0
25-04-2022 $4,296.12 $4,232.79 $4,299.02 $4,223.01 0
22-04-2022 $4,271.78 $4,316.44 $4,318.87 $4,267.62 0
21-04-2022 $4,393.66 $4,439.63 $4,448.25 $4,384.47 0
20-04-2022 $4,459.45 $4,475.96 $4,484.77 $4,448.76 0
19-04-2022 $4,462.21 $4,447.61 $4,471.03 $4,438.62 0
18-04-2022 $4,391.69 $4,379.28 $4,410.31 $4,370.30 0
Graphs are not available, please refer to the detailed table
Back to top