S&P 500 Index
Find a quote
S&P 500 Index
3,357.01 Down -28.48 (-0.85 %)
Delayed : 2020/09/17 17:14:09
- Previous close $3,385.49
- Opening $3,346.86
- Price Ask $3,313.28
- Price Bid $3,313.28
- Size Bid N/A
- Size Ask N/A
- Today High $3,375.17
- Today Low $3,328.82
- 52 Weeks High $3,588.11
- 52 Weeks Low $2,192.07
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,357.04 | Down $ -0.67 | $3,357.43 | $3,357.04 | 0 |
| 03:59 PM | $3,357.71 | Up $4.43 | $3,357.95 | $3,352.84 | 0 |
| 03:58 PM | $3,353.28 | Up $0.67 | $3,354.15 | $3,352.65 | 0 |
| 03:57 PM | $3,352.61 | Up $0.50 | $3,353.05 | $3,351.49 | 0 |
| 03:56 PM | $3,352.11 | Down $ -4.50 | $3,357.21 | $3,352.09 | 0 |
| 03:55 PM | $3,356.61 | Up $1.31 | $3,356.61 | $3,354.94 | 0 |
| 03:54 PM | $3,355.30 | Up $0.36 | $3,355.70 | $3,353.77 | 0 |
| 03:53 PM | $3,354.94 | Up $1.51 | $3,356.13 | $3,353.08 | 0 |
| 03:52 PM | $3,353.43 | Up $0.05 | $3,354.34 | $3,352.66 | 0 |
| 03:51 PM | $3,353.38 | Down $ -2.92 | $3,356.24 | $3,352.38 | 0 |
| 03:50 PM | $3,356.30 | Up $3.34 | $3,356.66 | $3,352.06 | 0 |
| 03:49 PM | $3,352.96 | Down $ -0.56 | $3,353.68 | $3,352.02 | 0 |
| 03:48 PM | $3,353.52 | Up $5.12 | $3,353.54 | $3,348.67 | 0 |
| 03:47 PM | $3,348.40 | Up $3.05 | $3,348.40 | $3,345.59 | 0 |
| 03:46 PM | $3,345.35 | Down $ -3.07 | $3,348.31 | $3,345.13 | 0 |
| 03:45 PM | $3,348.42 | Down $ -0.60 | $3,350.68 | $3,347.18 | 0 |
| 03:44 PM | $3,349.02 | Down $ -2.98 | $3,352.26 | $3,348.59 | 0 |
| 03:43 PM | $3,352.00 | Up $0.14 | $3,352.76 | $3,351.62 | 0 |
| 03:42 PM | $3,351.86 | Down $ -1.16 | $3,353.13 | $3,351.80 | 0 |
| 03:41 PM | $3,353.02 | Down $ -0.14 | $3,353.21 | $3,351.88 | 0 |
| 03:40 PM | $3,353.16 | Up $2.21 | $3,354.88 | $3,351.31 | 0 |
| 03:39 PM | $3,350.95 | Up $3.96 | $3,350.95 | $3,347.01 | 0 |
| 03:38 PM | $3,346.99 | Up $0.67 | $3,347.13 | $3,344.91 | 0 |
| 03:37 PM | $3,346.32 | Down $ -1.33 | $3,348.39 | $3,346.32 | 0 |
| 03:36 PM | $3,347.65 | Down $ -0.92 | $3,349.83 | $3,347.65 | 0 |
| 03:35 PM | $3,348.57 | Up $2.11 | $3,349.34 | $3,345.90 | 0 |
| 03:34 PM | $3,346.46 | Up $1.75 | $3,347.10 | $3,344.71 | 0 |
| 03:33 PM | $3,344.71 | Up $0.97 | $3,346.42 | $3,343.55 | 0 |
| 03:32 PM | $3,343.74 | Up $4.39 | $3,344.09 | $3,340.06 | 0 |
| 03:31 PM | $3,339.35 | Up $2.28 | $3,339.35 | $3,336.33 | 0 |
| 03:30 PM | $3,337.07 | Up $1.27 | $3,337.23 | $3,334.30 | 0 |
| 03:29 PM | $3,335.80 | Up $1.54 | $3,336.05 | $3,334.33 | 0 |
| 03:28 PM | $3,334.26 | Up $0.27 | $3,334.75 | $3,333.43 | 0 |
| 03:27 PM | $3,333.99 | Up $0.19 | $3,334.23 | $3,332.85 | 0 |
| 03:26 PM | $3,333.80 | Down $ -1.38 | $3,335.44 | $3,333.70 | 0 |
| 03:25 PM | $3,335.18 | Down $ -1.80 | $3,336.96 | $3,334.44 | 0 |
| 03:24 PM | $3,336.98 | Down $ -3.71 | $3,340.60 | $3,336.95 | 0 |
| 03:23 PM | $3,340.69 | Up $1.10 | $3,341.48 | $3,339.58 | 0 |
| 03:22 PM | $3,339.59 | Down $ -1.82 | $3,341.51 | $3,339.54 | 0 |
| 03:21 PM | $3,341.41 | Down $ -1.73 | $3,343.62 | $3,340.76 | 0 |
| 03:20 PM | $3,343.14 | Up $3.37 | $3,343.14 | $3,339.77 | 0 |
| 03:19 PM | $3,339.77 | Down $ -2.57 | $3,342.30 | $3,339.77 | 0 |
| 03:18 PM | $3,342.34 | Up $0.41 | $3,343.05 | $3,341.84 | 0 |
| 03:17 PM | $3,341.93 | Down $ -2.51 | $3,344.40 | $3,341.36 | 0 |
| 03:16 PM | $3,344.44 | Up $2.19 | $3,344.51 | $3,341.04 | 0 |
| 03:15 PM | $3,342.25 | Down $ -1.49 | $3,344.30 | $3,342.07 | 0 |
| 03:14 PM | $3,343.74 | Down $ -0.30 | $3,344.25 | $3,343.38 | 0 |
| 03:13 PM | $3,344.04 | Up $3.24 | $3,344.38 | $3,340.65 | 0 |
| 03:12 PM | $3,340.80 | Down $ -0.80 | $3,341.82 | $3,340.55 | 0 |
| 03:11 PM | $3,341.60 | Up $4.15 | $3,341.72 | $3,336.92 | 0 |
| 03:10 PM | $3,337.45 | Up $3.16 | $3,338.13 | $3,334.30 | 0 |
| 03:09 PM | $3,334.29 | Up $0.33 | $3,335.15 | $3,333.90 | 0 |
| 03:08 PM | $3,333.96 | Up $1.71 | $3,334.03 | $3,332.23 | 0 |
| 03:07 PM | $3,332.25 | Up $1.83 | $3,332.49 | $3,330.37 | 0 |
| 03:06 PM | $3,330.42 | Up $0.60 | $3,331.20 | $3,329.86 | 0 |
| 03:05 PM | $3,329.82 | Down $ -0.30 | $3,330.13 | $3,329.19 | 0 |
| 03:04 PM | $3,330.12 | Down $ -1.81 | $3,331.76 | $3,329.40 | 0 |
| 03:03 PM | $3,331.93 | Down $ -2.54 | $3,334.29 | $3,331.93 | 0 |
| 03:02 PM | $3,334.47 | Down $ -2.25 | $3,336.63 | $3,334.21 | 0 |
| 03:01 PM | $3,336.72 | Down $ -1.05 | $3,337.88 | $3,336.62 | 0 |
| 03:00 PM | $3,337.77 | Down $ -1.27 | $3,340.68 | $3,337.48 | 0 |
| 02:59 PM | $3,339.04 | Down $ -1.45 | $3,340.62 | $3,338.56 | 0 |
| 02:58 PM | $3,340.49 | Up $0.05 | $3,341.39 | $3,340.41 | 0 |
| 02:57 PM | $3,340.44 | Down $ -0.57 | $3,340.91 | $3,339.80 | 0 |
| 02:56 PM | $3,341.01 | Down $ -2.10 | $3,343.12 | $3,340.94 | 0 |
| 02:55 PM | $3,343.11 | Up $2.75 | $3,343.18 | $3,339.32 | 0 |
| 02:54 PM | $3,340.36 | Up $1.51 | $3,340.82 | $3,338.84 | 0 |
| 02:53 PM | $3,338.85 | Up $0.22 | $3,339.04 | $3,338.27 | 0 |
| 02:52 PM | $3,338.63 | Down $ -0.05 | $3,338.65 | $3,337.17 | 0 |
| 02:51 PM | $3,338.68 | Up $0.38 | $3,338.99 | $3,337.62 | 0 |
| 02:50 PM | $3,338.30 | Down $ -1.14 | $3,340.00 | $3,338.13 | 0 |
| 02:49 PM | $3,339.44 | Down $ -1.29 | $3,340.84 | $3,339.38 | 0 |
| 02:48 PM | $3,340.73 | Up $2.52 | $3,340.94 | $3,338.60 | 0 |
| 02:47 PM | $3,338.21 | Up $1.21 | $3,338.21 | $3,336.94 | 0 |
| 02:46 PM | $3,337.00 | Down $ -0.63 | $3,337.75 | $3,336.59 | 0 |
| 02:45 PM | $3,337.63 | Up $0.17 | $3,337.88 | $3,336.79 | 0 |
| 02:44 PM | $3,337.46 | Up $0.33 | $3,338.16 | $3,336.73 | 0 |
| 02:43 PM | $3,337.13 | Up $0.84 | $3,337.13 | $3,336.22 | 0 |
| 02:42 PM | $3,336.29 | Up $0.63 | $3,336.36 | $3,335.67 | 0 |
| 02:41 PM | $3,335.66 | Up $3.13 | $3,336.10 | $3,332.54 | 0 |
| 02:40 PM | $3,332.53 | Down $ -0.56 | $3,333.72 | $3,332.13 | 0 |
| 02:39 PM | $3,333.09 | Down $ -2.05 | $3,334.93 | $3,332.94 | 0 |
| 02:38 PM | $3,335.14 | Down $ -0.76 | $3,335.96 | $3,335.14 | 0 |
| 02:37 PM | $3,335.90 | Up $1.02 | $3,336.67 | $3,334.88 | 0 |
| 02:36 PM | $3,334.88 | Down $ -2.14 | $3,337.44 | $3,334.62 | 0 |
| 02:35 PM | $3,337.02 | Down $ -0.07 | $3,337.41 | $3,336.12 | 0 |
| 02:34 PM | $3,337.09 | Down $ -1.45 | $3,338.58 | $3,336.82 | 0 |
| 02:33 PM | $3,338.54 | Down $ -0.41 | $3,338.99 | $3,338.38 | 0 |
| 02:32 PM | $3,338.95 | Up $0.43 | $3,339.14 | $3,337.56 | 0 |
| 02:31 PM | $3,338.52 | Up $1.38 | $3,338.88 | $3,337.12 | 0 |
| 02:30 PM | $3,337.14 | Down $ -1.35 | $3,338.34 | $3,336.48 | 0 |
| 02:29 PM | $3,338.49 | Down $ -1.64 | $3,340.82 | $3,338.49 | 0 |
| 02:28 PM | $3,340.13 | Down $ -3.89 | $3,343.88 | $3,339.80 | 0 |
| 02:27 PM | $3,344.02 | Down $ -1.94 | $3,346.03 | $3,344.02 | 0 |
| 02:26 PM | $3,345.96 | Down $ -0.73 | $3,346.66 | $3,345.86 | 0 |
| 02:25 PM | $3,346.69 | Up $0.47 | $3,346.75 | $3,345.26 | 0 |
| 02:24 PM | $3,346.22 | Down $ -1.61 | $3,347.83 | $3,346.06 | 0 |
| 02:23 PM | $3,347.83 | Up $1.07 | $3,347.87 | $3,346.04 | 0 |
| 02:22 PM | $3,346.76 | Up $0.30 | $3,347.22 | $3,346.31 | 0 |
| 02:21 PM | $3,346.46 | Down $ -0.45 | $3,348.34 | $3,346.21 | 0 |
| 02:20 PM | $3,346.91 | Down $ -1.31 | $3,348.77 | $3,346.91 | 0 |
| 02:19 PM | $3,348.22 | Down $ -0.11 | $3,348.79 | $3,348.03 | 0 |
| 02:18 PM | $3,348.33 | Down $ -1.74 | $3,349.76 | $3,348.20 | 0 |
| 02:17 PM | $3,350.07 | Down $ -0.60 | $3,351.20 | $3,350.07 | 0 |
| 02:16 PM | $3,350.67 | Down $ -0.45 | $3,351.14 | $3,350.48 | 0 |
| 02:15 PM | $3,351.12 | Up $0.74 | $3,351.38 | $3,350.08 | 0 |
| 02:14 PM | $3,350.38 | Up $0.16 | $3,350.77 | $3,349.96 | 0 |
| 02:13 PM | $3,350.22 | Down $ -0.02 | $3,350.34 | $3,349.80 | 0 |
| 02:12 PM | $3,350.24 | Up $0.11 | $3,350.94 | $3,349.71 | 0 |
| 02:11 PM | $3,350.13 | Up $1.42 | $3,351.16 | $3,348.55 | 0 |
| 02:10 PM | $3,348.71 | Up $0.62 | $3,348.71 | $3,347.92 | 0 |
| 02:09 PM | $3,348.09 | Down $ -0.11 | $3,348.46 | $3,347.77 | 0 |
| 02:08 PM | $3,348.20 | Down $ -0.75 | $3,349.45 | $3,348.20 | 0 |
| 02:07 PM | $3,348.95 | Up $1.09 | $3,348.95 | $3,347.96 | 0 |
| 02:06 PM | $3,347.86 | Down $ -0.44 | $3,348.40 | $3,347.69 | 0 |
| 02:05 PM | $3,348.30 | Up $0.97 | $3,348.66 | $3,346.84 | 0 |
| 02:04 PM | $3,347.33 | Up $1.43 | $3,347.33 | $3,345.66 | 0 |
| 02:03 PM | $3,345.90 | Up $0.53 | $3,346.21 | $3,345.41 | 0 |
| 02:02 PM | $3,345.37 | Up $2.63 | $3,345.37 | $3,342.50 | 0 |
| 02:01 PM | $3,342.74 | Down $ -0.92 | $3,343.64 | $3,342.06 | 0 |
| 02:00 PM | $3,343.66 | Up $1.56 | $3,344.30 | $3,342.25 | 0 |
| 01:59 PM | $3,342.10 | Down $ -0.40 | $3,343.99 | $3,341.98 | 0 |
| 01:58 PM | $3,342.50 | Up $0.60 | $3,342.50 | $3,341.99 | 0 |
| 01:57 PM | $3,341.90 | Down $ -1.75 | $3,344.20 | $3,341.80 | 0 |
| 01:56 PM | $3,343.65 | Down $ -0.29 | $3,343.93 | $3,342.08 | 0 |
| 01:55 PM | $3,343.94 | Down $ -1.07 | $3,345.74 | $3,343.94 | 0 |
| 01:54 PM | $3,345.01 | Down $ -1.81 | $3,346.73 | $3,344.35 | 0 |
| 01:53 PM | $3,346.82 | Up $1.73 | $3,347.51 | $3,344.85 | 0 |
| 01:52 PM | $3,345.09 | Up $0.18 | $3,346.30 | $3,344.86 | 0 |
| 01:51 PM | $3,344.91 | Up $0.13 | $3,345.10 | $3,344.55 | 0 |
| 01:50 PM | $3,344.78 | Down $ -2.23 | $3,346.95 | $3,344.38 | 0 |
| 01:49 PM | $3,347.01 | Up $1.99 | $3,347.15 | $3,344.94 | 0 |
| 01:48 PM | $3,345.02 | Up $1.56 | $3,345.05 | $3,343.05 | 0 |
| 01:47 PM | $3,343.46 | Down $ -0.84 | $3,344.29 | $3,342.70 | 0 |
| 01:46 PM | $3,344.30 | Down $ -1.12 | $3,345.52 | $3,344.28 | 0 |
| 01:45 PM | $3,345.42 | Down $ -0.22 | $3,345.82 | $3,345.22 | 0 |
| 01:44 PM | $3,345.64 | Down $ -0.51 | $3,346.61 | $3,345.64 | 0 |
| 01:43 PM | $3,346.15 | Up $2.40 | $3,346.15 | $3,343.78 | 0 |
| 01:42 PM | $3,343.75 | Up $2.44 | $3,343.94 | $3,341.22 | 0 |
| 01:41 PM | $3,341.31 | Down $ -0.89 | $3,342.68 | $3,341.09 | 0 |
| 01:40 PM | $3,342.20 | Down $ -0.61 | $3,343.43 | $3,342.06 | 0 |
| 01:39 PM | $3,342.81 | Up $1.22 | $3,342.84 | $3,341.62 | 0 |
| 01:38 PM | $3,341.59 | Down $ -1.15 | $3,342.71 | $3,341.16 | 0 |
| 01:37 PM | $3,342.74 | Down $ -2.16 | $3,344.71 | $3,342.72 | 0 |
| 01:36 PM | $3,344.90 | Up $0.29 | $3,345.06 | $3,344.34 | 0 |
| 01:35 PM | $3,344.61 | Up $0.67 | $3,344.61 | $3,343.46 | 0 |
| 01:34 PM | $3,343.94 | Up $0.26 | $3,343.96 | $3,343.34 | 0 |
| 01:33 PM | $3,343.68 | Up $0.54 | $3,343.69 | $3,342.66 | 0 |
| 01:32 PM | $3,343.14 | Up $0.49 | $3,343.49 | $3,342.07 | 0 |
| 01:31 PM | $3,342.65 | Up $2.74 | $3,342.65 | $3,339.89 | 0 |
| 01:30 PM | $3,339.91 | Up $0.60 | $3,340.01 | $3,338.43 | 0 |
| 01:29 PM | $3,339.31 | Up $1.61 | $3,339.92 | $3,337.69 | 0 |
| 01:28 PM | $3,337.70 | Up $0.10 | $3,338.02 | $3,336.97 | 0 |
| 01:27 PM | $3,337.60 | Down $ -1.78 | $3,339.37 | $3,336.83 | 0 |
| 01:26 PM | $3,339.38 | Up $0.44 | $3,339.66 | $3,339.06 | 0 |
| 01:25 PM | $3,338.94 | Up $1.15 | $3,339.17 | $3,337.72 | 0 |
| 01:24 PM | $3,337.79 | Up $1.60 | $3,337.86 | $3,335.94 | 0 |
| 01:23 PM | $3,336.19 | Down $ -2.60 | $3,338.75 | $3,336.07 | 0 |
| 01:22 PM | $3,338.79 | Up $0.27 | $3,338.85 | $3,338.13 | 0 |
| 01:21 PM | $3,338.52 | Up $1.26 | $3,338.65 | $3,337.33 | 0 |
| 01:20 PM | $3,337.26 | Up $1.18 | $3,337.34 | $3,335.08 | 0 |
| 01:19 PM | $3,336.08 | Down $ -0.75 | $3,337.06 | $3,335.99 | 0 |
| 01:18 PM | $3,336.83 | Up $0.01 | $3,337.40 | $3,336.11 | 0 |
| 01:17 PM | $3,336.82 | Up $1.59 | $3,336.90 | $3,335.20 | 0 |
| 01:16 PM | $3,335.23 | Down $ -3.20 | $3,338.71 | $3,334.79 | 0 |
| 01:15 PM | $3,338.43 | Down $ -2.42 | $3,341.63 | $3,338.43 | 0 |
| 01:14 PM | $3,340.85 | Down $ -0.12 | $3,341.69 | $3,340.26 | 0 |
| 01:13 PM | $3,340.97 | Down $ -0.25 | $3,342.24 | $3,340.60 | 0 |
| 01:12 PM | $3,341.22 | Down $ -0.12 | $3,342.56 | $3,341.22 | 0 |
| 01:11 PM | $3,341.34 | Down $ -0.78 | $3,342.12 | $3,340.87 | 0 |
| 01:10 PM | $3,342.12 | Down $ -0.66 | $3,343.23 | $3,341.65 | 0 |
| 01:09 PM | $3,342.78 | Down $ -0.91 | $3,343.96 | $3,342.54 | 0 |
| 01:08 PM | $3,343.69 | Down $ -0.55 | $3,344.01 | $3,342.56 | 0 |
| 01:07 PM | $3,344.24 | Up $1.31 | $3,344.75 | $3,342.85 | 0 |
| 01:06 PM | $3,342.93 | Up $1.08 | $3,342.93 | $3,341.79 | 0 |
| 01:05 PM | $3,341.85 | Up $0.27 | $3,341.90 | $3,339.70 | 0 |
| 01:04 PM | $3,341.58 | Down $ -0.33 | $3,342.69 | $3,341.58 | 0 |
| 01:03 PM | $3,341.91 | Up $0.53 | $3,342.97 | $3,341.45 | 0 |
| 01:02 PM | $3,341.38 | Down $ -1.28 | $3,342.67 | $3,341.10 | 0 |
| 01:01 PM | $3,342.66 | Down $ -0.82 | $3,343.60 | $3,342.59 | 0 |
| 01:00 PM | $3,343.48 | Up $1.16 | $3,343.67 | $3,341.57 | 0 |
| 12:59 PM | $3,342.32 | Down $ -0.06 | $3,342.37 | $3,341.27 | 0 |
| 12:58 PM | $3,342.38 | Up $0.62 | $3,342.60 | $3,341.78 | 0 |
| 12:57 PM | $3,341.76 | Up $0.13 | $3,342.33 | $3,341.00 | 0 |
| 12:56 PM | $3,341.63 | Down $ -0.43 | $3,342.41 | $3,340.45 | 0 |
| 12:55 PM | $3,342.06 | Up $3.31 | $3,342.06 | $3,337.82 | 0 |
| 12:54 PM | $3,338.75 | Up $1.68 | $3,339.30 | $3,336.76 | 0 |
| 12:53 PM | $3,337.07 | Up $0.06 | $3,337.86 | $3,335.93 | 0 |
| 12:52 PM | $3,337.01 | Up $0.21 | $3,337.27 | $3,336.16 | 0 |
| 12:51 PM | $3,336.80 | Up $4.93 | $3,336.98 | $3,332.00 | 0 |
| 12:50 PM | $3,331.87 | Down $ -2.48 | $3,334.06 | $3,331.11 | 0 |
| 12:49 PM | $3,334.35 | Up $1.19 | $3,335.48 | $3,333.00 | 0 |
| 12:48 PM | $3,333.16 | Up $1.72 | $3,333.61 | $3,331.19 | 0 |
| 12:47 PM | $3,331.44 | Up $0.37 | $3,333.06 | $3,330.67 | 0 |
| 12:46 PM | $3,331.07 | Down $ -3.21 | $3,334.48 | $3,330.41 | 0 |
| 12:45 PM | $3,334.28 | Down $ -1.61 | $3,336.03 | $3,334.14 | 0 |
| 12:44 PM | $3,335.89 | Up $1.98 | $3,336.16 | $3,332.65 | 0 |
| 12:43 PM | $3,333.91 | Down $ -1.73 | $3,335.87 | $3,333.56 | 0 |
| 12:42 PM | $3,335.64 | Down $ -0.09 | $3,337.74 | $3,335.62 | 0 |
| 12:41 PM | $3,335.73 | Down $ -3.00 | $3,338.89 | $3,335.42 | 0 |
| 12:40 PM | $3,338.73 | Up $0.29 | $3,338.73 | $3,336.90 | 0 |
| 12:39 PM | $3,338.44 | Down $ -0.76 | $3,339.18 | $3,337.86 | 0 |
| 12:38 PM | $3,339.20 | Up $3.38 | $3,339.48 | $3,335.63 | 0 |
| 12:37 PM | $3,335.82 | Down $ -0.63 | $3,336.68 | $3,334.66 | 0 |
| 12:36 PM | $3,336.45 | Up $0.22 | $3,336.78 | $3,335.70 | 0 |
| 12:35 PM | $3,336.23 | Down $ -0.01 | $3,337.93 | $3,334.66 | 0 |
| 12:34 PM | $3,336.24 | Up $1.03 | $3,336.24 | $3,334.15 | 0 |
| 12:33 PM | $3,335.21 | Down $ -0.55 | $3,336.60 | $3,335.10 | 0 |
| 12:32 PM | $3,335.76 | Down $ -0.84 | $3,336.55 | $3,334.37 | 0 |
| 12:31 PM | $3,336.60 | Up $1.70 | $3,338.01 | $3,335.53 | 0 |
| 12:30 PM | $3,334.90 | Down $ -0.74 | $3,335.67 | $3,332.83 | 0 |
| 12:29 PM | $3,335.64 | Up $1.87 | $3,335.64 | $3,333.45 | 0 |
| 12:28 PM | $3,333.77 | Down $ -0.40 | $3,335.55 | $3,333.40 | 0 |
| 12:27 PM | $3,334.17 | Up $2.44 | $3,334.17 | $3,331.93 | 0 |
| 12:26 PM | $3,331.73 | Up $1.31 | $3,331.83 | $3,328.82 | 0 |
| 12:25 PM | $3,330.42 | Down $ -2.76 | $3,333.31 | $3,330.08 | 0 |
| 12:24 PM | $3,333.18 | Down $ -1.83 | $3,335.02 | $3,330.70 | 0 |
| 12:23 PM | $3,335.01 | Down $ -0.38 | $3,335.55 | $3,334.19 | 0 |
| 12:22 PM | $3,335.39 | Up $0.18 | $3,335.63 | $3,334.93 | 0 |
| 12:21 PM | $3,335.21 | Up $2.81 | $3,335.58 | $3,332.57 | 0 |
| 12:20 PM | $3,332.40 | Down $ -1.42 | $3,334.03 | $3,331.69 | 0 |
| 12:19 PM | $3,333.82 | Up $2.21 | $3,334.39 | $3,331.67 | 0 |
| 12:18 PM | $3,331.61 | Down $ -1.02 | $3,332.66 | $3,330.18 | 0 |
| 12:17 PM | $3,332.63 | Down $ -5.10 | $3,337.68 | $3,332.22 | 0 |
| 12:16 PM | $3,337.73 | Up $0.62 | $3,339.02 | $3,337.14 | 0 |
| 12:15 PM | $3,337.11 | Down $ -1.02 | $3,338.63 | $3,336.88 | 0 |
| 12:14 PM | $3,338.13 | Down $ -1.78 | $3,339.91 | $3,336.62 | 0 |
| 12:13 PM | $3,339.91 | Up $1.04 | $3,340.25 | $3,338.95 | 0 |
| 12:12 PM | $3,338.87 | Down $ -1.99 | $3,341.33 | $3,338.65 | 0 |
| 12:11 PM | $3,340.86 | Down $ -2.83 | $3,344.07 | $3,340.86 | 0 |
| 12:10 PM | $3,343.69 | Down $ -1.25 | $3,345.86 | $3,343.46 | 0 |
| 12:09 PM | $3,344.94 | Down $ -0.74 | $3,346.50 | $3,344.74 | 0 |
| 12:08 PM | $3,345.68 | Down $ -0.44 | $3,346.38 | $3,345.29 | 0 |
| 12:07 PM | $3,346.12 | Down $ -3.18 | $3,350.06 | $3,346.06 | 0 |
| 12:06 PM | $3,349.30 | Down $ -2.52 | $3,351.49 | $3,349.30 | 0 |
| 12:05 PM | $3,351.82 | Up $0.71 | $3,352.55 | $3,350.85 | 0 |
| 12:04 PM | $3,351.11 | Up $0.48 | $3,352.13 | $3,350.69 | 0 |
| 12:03 PM | $3,350.63 | Down $ -0.70 | $3,351.19 | $3,349.15 | 0 |
| 12:02 PM | $3,351.33 | Down $ -0.62 | $3,351.98 | $3,350.05 | 0 |
| 12:01 PM | $3,351.95 | Up $3.07 | $3,352.29 | $3,348.85 | 0 |
| 12:00 PM | $3,348.88 | Down $ -1.32 | $3,350.23 | $3,348.88 | 0 |
| 11:59 AM | $3,350.20 | Down $ -0.81 | $3,351.01 | $3,349.91 | 0 |
| 11:58 AM | $3,351.01 | Up $2.38 | $3,351.08 | $3,348.57 | 0 |
| 11:57 AM | $3,348.63 | Down $ -1.48 | $3,350.45 | $3,348.29 | 0 |
| 11:56 AM | $3,350.11 | Down $ -3.66 | $3,353.75 | $3,350.11 | 0 |
| 11:55 AM | $3,353.77 | Down $ -0.15 | $3,355.32 | $3,353.77 | 0 |
| 11:54 AM | $3,353.92 | Down $ -0.10 | $3,353.92 | $3,353.04 | 0 |
| 11:53 AM | $3,354.02 | Up $2.01 | $3,354.04 | $3,352.03 | 0 |
| 11:52 AM | $3,352.01 | Down $ -0.23 | $3,352.48 | $3,351.90 | 0 |
| 11:51 AM | $3,352.24 | Down $ -1.28 | $3,353.71 | $3,352.14 | 0 |
| 11:50 AM | $3,353.52 | Down $ -0.96 | $3,355.79 | $3,353.46 | 0 |
| 11:49 AM | $3,354.48 | Down $ -0.42 | $3,356.01 | $3,354.46 | 0 |
| 11:48 AM | $3,354.90 | Down $ -0.71 | $3,355.70 | $3,354.45 | 0 |
| 11:47 AM | $3,355.61 | Down $ -1.17 | $3,357.25 | $3,355.51 | 0 |
| 11:46 AM | $3,356.78 | Up $0.11 | $3,357.42 | $3,356.00 | 0 |
| 11:45 AM | $3,356.67 | Down $ -0.70 | $3,358.64 | $3,356.01 | 0 |
| 11:44 AM | $3,357.37 | Down $ -1.02 | $3,358.61 | $3,357.34 | 0 |
| 11:43 AM | $3,358.39 | Down $ -1.09 | $3,359.74 | $3,358.18 | 0 |
| 11:42 AM | $3,359.48 | Down $ -0.25 | $3,360.55 | $3,358.37 | 0 |
| 11:41 AM | $3,359.73 | Down $ -2.42 | $3,362.13 | $3,359.38 | 0 |
| 11:40 AM | $3,362.15 | Down $ -1.39 | $3,365.62 | $3,362.01 | 0 |
| 11:39 AM | $3,363.54 | Down $ -0.52 | $3,364.25 | $3,363.14 | 0 |
| 11:38 AM | $3,364.06 | Down $ -1.04 | $3,365.06 | $3,363.29 | 0 |
| 11:37 AM | $3,365.10 | Up $1.20 | $3,365.20 | $3,363.53 | 0 |
| 11:36 AM | $3,363.90 | Up $0.55 | $3,363.95 | $3,362.01 | 0 |
| 11:35 AM | $3,363.35 | Up $0.08 | $3,364.69 | $3,362.96 | 0 |
| 11:34 AM | $3,363.27 | Down $ -0.66 | $3,364.69 | $3,362.41 | 0 |
| 11:33 AM | $3,363.93 | Down $ -4.20 | $3,368.41 | $3,363.48 | 0 |
| 11:32 AM | $3,368.13 | Up $2.54 | $3,368.70 | $3,365.46 | 0 |
| 11:31 AM | $3,365.59 | Up $0.34 | $3,366.19 | $3,364.60 | 0 |
| 11:30 AM | $3,365.25 | Down $ -0.46 | $3,366.26 | $3,364.87 | 0 |
| 11:29 AM | $3,365.71 | Up $0.62 | $3,365.73 | $3,364.45 | 0 |
| 11:28 AM | $3,365.09 | Down $ -0.82 | $3,367.45 | $3,365.09 | 0 |
| 11:27 AM | $3,365.91 | Up $0.47 | $3,366.32 | $3,364.87 | 0 |
| 11:26 AM | $3,365.44 | Up $0.55 | $3,366.01 | $3,364.30 | 0 |
| 11:25 AM | $3,364.89 | Down $ -0.93 | $3,366.68 | $3,364.89 | 0 |
| 11:24 AM | $3,365.82 | Down $ -1.70 | $3,367.73 | $3,365.22 | 0 |
| 11:23 AM | $3,367.52 | Up $0.81 | $3,367.97 | $3,366.64 | 0 |
| 11:22 AM | $3,366.71 | Down $ -0.52 | $3,367.17 | $3,366.35 | 0 |
| 11:21 AM | $3,367.23 | Down $ -1.11 | $3,369.02 | $3,366.98 | 0 |
| 11:20 AM | $3,368.34 | Down $ -0.23 | $3,369.26 | $3,368.04 | 0 |
| 11:19 AM | $3,368.57 | Up $1.25 | $3,368.60 | $3,367.00 | 0 |
| 11:18 AM | $3,367.32 | Down $ -1.28 | $3,368.83 | $3,366.95 | 0 |
| 11:17 AM | $3,368.60 | Down $ -4.19 | $3,372.84 | $3,368.47 | 0 |
| 11:16 AM | $3,372.79 | Down $ -1.58 | $3,374.59 | $3,372.79 | 0 |
| 11:15 AM | $3,374.37 | Up $3.35 | $3,375.17 | $3,371.60 | 0 |
| 11:14 AM | $3,371.02 | Up $1.43 | $3,371.02 | $3,368.34 | 0 |
| 11:13 AM | $3,369.59 | Down $ -0.69 | $3,370.94 | $3,369.53 | 0 |
| 11:12 AM | $3,370.28 | Down $ -1.85 | $3,372.01 | $3,370.13 | 0 |
| 11:11 AM | $3,372.13 | Down $ -1.20 | $3,374.03 | $3,372.13 | 0 |
| 11:10 AM | $3,373.33 | Up $1.54 | $3,373.33 | $3,371.11 | 0 |
| 11:09 AM | $3,371.79 | Up $0.69 | $3,372.05 | $3,370.78 | 0 |
| 11:08 AM | $3,371.10 | Down $ -1.84 | $3,372.84 | $3,370.34 | 0 |
| 11:07 AM | $3,372.94 | Down $ -1.14 | $3,374.20 | $3,372.87 | 0 |
| 11:06 AM | $3,374.08 | Up $2.63 | $3,374.08 | $3,371.52 | 0 |
| 11:05 AM | $3,371.45 | Down $ -0.60 | $3,372.23 | $3,371.07 | 0 |
| 11:04 AM | $3,372.05 | Up $0.55 | $3,372.05 | $3,371.00 | 0 |
| 11:03 AM | $3,371.50 | Down $ -0.12 | $3,371.64 | $3,370.04 | 0 |
| 11:02 AM | $3,371.62 | Up $3.44 | $3,372.17 | $3,368.21 | 0 |
| 11:01 AM | $3,368.18 | Up $2.76 | $3,369.30 | $3,365.48 | 0 |
| 11:00 AM | $3,365.42 | Up $3.39 | $3,366.03 | $3,362.01 | 0 |
| 10:59 AM | $3,362.03 | Down $ -1.22 | $3,363.85 | $3,361.60 | 0 |
| 10:58 AM | $3,363.25 | Down $ -2.03 | $3,365.63 | $3,363.04 | 0 |
| 10:57 AM | $3,365.28 | Up $0.26 | $3,366.29 | $3,365.02 | 0 |
| 10:56 AM | $3,365.02 | Down $ -0.04 | $3,366.49 | $3,364.83 | 0 |
| 10:55 AM | $3,365.06 | Down $ -3.92 | $3,369.01 | $3,365.06 | 0 |
| 10:54 AM | $3,368.98 | Down $ -0.04 | $3,369.48 | $3,367.59 | 0 |
| 10:53 AM | $3,369.02 | Down $ -0.09 | $3,370.46 | $3,368.92 | 0 |
| 10:52 AM | $3,369.11 | Up $0.75 | $3,369.16 | $3,367.35 | 0 |
| 10:51 AM | $3,368.36 | Up $0.20 | $3,370.44 | $3,367.96 | 0 |
| 10:50 AM | $3,368.16 | Up $1.23 | $3,368.65 | $3,366.97 | 0 |
| 10:49 AM | $3,366.93 | Down $ -0.52 | $3,368.08 | $3,366.31 | 0 |
| 10:48 AM | $3,367.45 | Down $ -1.35 | $3,369.62 | $3,367.30 | 0 |
| 10:47 AM | $3,368.80 | Up $2.00 | $3,368.80 | $3,366.74 | 0 |
| 10:46 AM | $3,366.80 | Down $ -1.65 | $3,368.38 | $3,366.80 | 0 |
| 10:45 AM | $3,368.45 | Up $5.50 | $3,369.25 | $3,362.81 | 0 |
| 10:44 AM | $3,362.95 | Up $0.07 | $3,363.87 | $3,362.57 | 0 |
| 10:43 AM | $3,362.88 | Up $0.09 | $3,364.03 | $3,362.46 | 0 |
| 10:42 AM | $3,362.79 | Up $4.92 | $3,362.79 | $3,357.58 | 0 |
| 10:41 AM | $3,357.87 | Down $ -0.48 | $3,358.49 | $3,357.26 | 0 |
| 10:40 AM | $3,358.35 | Down $ -0.70 | $3,359.07 | $3,357.79 | 0 |
| 10:39 AM | $3,359.05 | Up $0.88 | $3,359.47 | $3,357.98 | 0 |
| 10:38 AM | $3,358.17 | Up $1.61 | $3,358.44 | $3,355.43 | 0 |
| 10:37 AM | $3,356.56 | Up $0.49 | $3,356.56 | $3,354.20 | 0 |
| 10:36 AM | $3,356.07 | Down $ -1.05 | $3,357.61 | $3,356.07 | 0 |
| 10:35 AM | $3,357.12 | Down $ -1.33 | $3,360.29 | $3,357.12 | 0 |
| 10:34 AM | $3,358.45 | Up $5.27 | $3,358.45 | $3,353.15 | 0 |
| 10:33 AM | $3,353.18 | Up $0.98 | $3,353.28 | $3,349.89 | 0 |
| 10:32 AM | $3,352.20 | Down $ -0.11 | $3,354.67 | $3,352.20 | 0 |
| 10:31 AM | $3,352.31 | Down $ -2.55 | $3,354.84 | $3,352.31 | 0 |
| 10:30 AM | $3,354.86 | Down $ -0.31 | $3,356.99 | $3,353.34 | 0 |
| 10:29 AM | $3,355.17 | Up $0.84 | $3,355.27 | $3,353.61 | 0 |
| 10:28 AM | $3,354.33 | Up $0.89 | $3,354.33 | $3,352.33 | 0 |
| 10:27 AM | $3,353.44 | Up $2.71 | $3,353.44 | $3,350.90 | 0 |
| 10:26 AM | $3,350.73 | Up $0.38 | $3,351.69 | $3,349.96 | 0 |
| 10:25 AM | $3,350.35 | Down $ -2.23 | $3,352.88 | $3,350.17 | 0 |
| 10:24 AM | $3,352.58 | Down $ -2.21 | $3,355.63 | $3,352.58 | 0 |
| 10:23 AM | $3,354.79 | Down $ -5.20 | $3,359.86 | $3,354.09 | 0 |
| 10:22 AM | $3,359.99 | Down $ -4.39 | $3,364.54 | $3,359.99 | 0 |
| 10:21 AM | $3,364.38 | Up $0.61 | $3,364.44 | $3,363.05 | 0 |
| 10:20 AM | $3,363.77 | Up $4.45 | $3,363.77 | $3,359.09 | 0 |
| 10:19 AM | $3,359.32 | Up $1.61 | $3,360.12 | $3,357.74 | 0 |
| 10:18 AM | $3,357.71 | Up $0.63 | $3,358.73 | $3,357.15 | 0 |
| 10:17 AM | $3,357.08 | Down $ -0.16 | $3,358.52 | $3,356.98 | 0 |
| 10:16 AM | $3,357.24 | Down $ -2.25 | $3,360.54 | $3,357.24 | 0 |
| 10:15 AM | $3,359.49 | Down $ -1.45 | $3,361.07 | $3,358.12 | 0 |
| 10:14 AM | $3,360.94 | Down $ -0.05 | $3,361.76 | $3,360.01 | 0 |
| 10:13 AM | $3,360.99 | Down $ -1.43 | $3,362.34 | $3,359.32 | 0 |
| 10:12 AM | $3,362.42 | Down $ -2.20 | $3,364.57 | $3,362.42 | 0 |
| 10:11 AM | $3,364.62 | Up $2.20 | $3,365.93 | $3,362.53 | 0 |
| 10:10 AM | $3,362.42 | Up $4.38 | $3,362.42 | $3,357.12 | 0 |
| 10:09 AM | $3,358.04 | Down $ -1.70 | $3,359.69 | $3,357.90 | 0 |
| 10:08 AM | $3,359.74 | Up $1.82 | $3,359.78 | $3,356.87 | 0 |
| 10:07 AM | $3,357.92 | Down $ -0.51 | $3,359.57 | $3,357.71 | 0 |
| 10:06 AM | $3,358.43 | Up $1.58 | $3,358.43 | $3,356.78 | 0 |
| 10:05 AM | $3,356.85 | Up $6.27 | $3,357.20 | $3,350.54 | 0 |
| 10:04 AM | $3,350.58 | Up $1.34 | $3,350.90 | $3,348.79 | 0 |
| 10:03 AM | $3,349.24 | Up $1.38 | $3,349.72 | $3,347.84 | 0 |
| 10:02 AM | $3,347.86 | Down $ -4.73 | $3,352.46 | $3,347.38 | 0 |
| 10:01 AM | $3,352.59 | Up $1.70 | $3,353.41 | $3,350.85 | 0 |
| 10:00 AM | $3,350.89 | Up $1.46 | $3,351.89 | $3,349.90 | 0 |
| 09:59 AM | $3,349.43 | Up $0.61 | $3,349.54 | $3,348.48 | 0 |
| 09:58 AM | $3,348.82 | Up $1.87 | $3,349.42 | $3,346.87 | 0 |
| 09:57 AM | $3,346.95 | Down $ -1.95 | $3,349.24 | $3,346.59 | 0 |
| 09:56 AM | $3,348.90 | Down $ -2.59 | $3,351.67 | $3,348.68 | 0 |
| 09:55 AM | $3,351.49 | Up $1.02 | $3,351.49 | $3,350.21 | 0 |
| 09:54 AM | $3,350.47 | Up $0.45 | $3,351.47 | $3,349.91 | 0 |
| 09:53 AM | $3,350.02 | Down $ -1.15 | $3,351.22 | $3,350.02 | 0 |
| 09:52 AM | $3,351.17 | Up $2.71 | $3,351.62 | $3,348.18 | 0 |
| 09:51 AM | $3,348.46 | Up $3.42 | $3,349.71 | $3,344.99 | 0 |
| 09:50 AM | $3,345.04 | Up $6.46 | $3,345.04 | $3,338.56 | 0 |
| 09:49 AM | $3,338.58 | Down $ -0.64 | $3,340.70 | $3,338.45 | 0 |
| 09:48 AM | $3,339.22 | Down $ -2.21 | $3,341.47 | $3,339.14 | 0 |
| 09:47 AM | $3,341.43 | Down $ -0.29 | $3,341.84 | $3,340.80 | 0 |
| 09:46 AM | $3,341.72 | Up $1.80 | $3,341.74 | $3,339.07 | 0 |
| 09:45 AM | $3,339.92 | Up $3.95 | $3,339.92 | $3,335.59 | 0 |
| 09:44 AM | $3,335.97 | Down $ -1.38 | $3,338.33 | $3,335.66 | 0 |
| 09:43 AM | $3,337.35 | Down $ -2.17 | $3,340.31 | $3,337.17 | 0 |
| 09:42 AM | $3,339.52 | Up $0.33 | $3,340.66 | $3,339.09 | 0 |
| 09:41 AM | $3,339.19 | Up $0.34 | $3,340.70 | $3,338.54 | 0 |
| 09:40 AM | $3,338.85 | Down $ -0.49 | $3,340.48 | $3,337.38 | 0 |
| 09:39 AM | $3,339.34 | Down $ -2.92 | $3,342.86 | $3,339.32 | 0 |
| 09:38 AM | $3,342.26 | Down $ -0.81 | $3,343.35 | $3,340.96 | 0 |
| 09:37 AM | $3,343.07 | Up $1.43 | $3,343.07 | $3,338.31 | 0 |
| 09:36 AM | $3,341.64 | Up $2.58 | $3,341.70 | $3,338.76 | 0 |
| 09:35 AM | $3,339.06 | Up $3.17 | $3,339.06 | $3,334.81 | 0 |
| 09:34 AM | $3,335.89 | Down $ -0.80 | $3,336.73 | $3,335.33 | 0 |
| 09:33 AM | $3,336.69 | Up $4.44 | $3,336.87 | $3,332.75 | 0 |
| 09:32 AM | $3,332.25 | Down $ -1.32 | $3,333.55 | $3,330.39 | 0 |
| 09:31 AM | $3,333.57 | Up $1.46 | $3,334.65 | $3,332.05 | 0 |
| 09:30 AM | $3,332.11 | Up $3,332.11 | $3,346.86 | $3,331.11 | 0 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2020 | $3,357.01 | $3,343.04 | $3,357.95 | $3,329.19 | 0 |
| 16-09-2020 | $3,385.49 | $3,410.63 | $3,428.92 | $3,384.45 | 0 |
| 15-09-2020 | $3,401.20 | $3,415.87 | $3,418.34 | $3,389.25 | 0 |
| 14-09-2020 | $3,383.54 | $3,394.40 | $3,396.88 | $3,374.52 | 0 |
| 11-09-2020 | $3,340.97 | $3,331.28 | $3,352.86 | $3,310.47 | 0 |
| 10-09-2020 | $3,339.19 | $3,385.55 | $3,395.42 | $3,329.25 | 0 |
| 09-09-2020 | $3,398.96 | $3,411.97 | $3,424.77 | $3,397.27 | 0 |
| 08-09-2020 | $3,331.84 | $3,368.37 | $3,377.61 | $3,329.27 | 0 |
| 04-09-2020 | $3,426.96 | $3,410.03 | $3,455.13 | $3,385.56 | 0 |
| 03-09-2020 | $3,455.06 | $3,457.91 | $3,469.80 | $3,427.41 | 0 |
| 02-09-2020 | $3,580.84 | $3,557.44 | $3,588.11 | $3,555.67 | 0 |
| 01-09-2020 | $3,526.65 | $3,514.05 | $3,528.03 | $3,510.69 | 0 |
| 31-08-2020 | $3,500.31 | $3,506.98 | $3,514.77 | $3,498.28 | 0 |
| 28-08-2020 | $3,508.01 | $3,499.02 | $3,509.23 | $3,490.00 | 0 |
| 27-08-2020 | $3,484.55 | $3,472.96 | $3,499.32 | $3,469.33 | 0 |
| 26-08-2020 | $3,478.73 | $3,468.70 | $3,481.07 | $3,465.83 | 0 |
| 25-08-2020 | $3,443.62 | $3,433.22 | $3,444.21 | $3,431.05 | 0 |
| 24-08-2020 | $3,431.28 | $3,419.89 | $3,432.09 | $3,414.02 | 0 |
| 21-08-2020 | $3,397.16 | $3,388.86 | $3,399.96 | $3,386.37 | 0 |
| 20-08-2020 | $3,385.51 | $3,376.40 | $3,390.80 | $3,374.79 | 0 |
| 19-08-2020 | $3,374.85 | $3,395.43 | $3,399.04 | $3,369.66 | 0 |
| 18-08-2020 | $3,389.78 | $3,390.96 | $3,394.52 | $3,386.92 | 0 |
| 17-08-2020 | $3,381.99 | $3,386.03 | $3,386.25 | $3,380.51 | 0 |
| 14-08-2020 | $3,372.85 | $3,374.55 | $3,378.51 | $3,361.64 | 0 |
| 13-08-2020 | $3,373.43 | $3,386.00 | $3,387.24 | $3,363.35 | 0 |
| 12-08-2020 | $3,380.35 | $3,375.89 | $3,387.89 | $3,370.84 | 0 |
| 11-08-2020 | $3,333.69 | $3,376.07 | $3,381.01 | $3,326.44 | 0 |
| 10-08-2020 | $3,360.47 | $3,357.22 | $3,363.29 | $3,353.61 | 0 |
| 07-08-2020 | $3,351.28 | $3,344.65 | $3,352.54 | $3,328.72 | 0 |
| 06-08-2020 | $3,349.16 | $3,330.91 | $3,351.03 | $3,329.47 | 0 |
Graphs are not available, please refer to the detailed table