Print

S&P 500 Index

Find a quote

S&P 500 Index

3,006.79 Up 0.06 (0.00 %)

Delayed : 2019/09/19 17:17:59

  • Previous close $3,006.73
  • Opening $3,010.36
  • Price Ask $2,963.36
  • Price Bid $2,963.36
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,021.99
  • Today Low $3,003.16
  • 52 Weeks High $3,027.98
  • 52 Weeks Low $2,346.58
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,006.54 Up $0.50 $3,006.54 $3,006.35 0
03:59 PM $3,006.04 Down $ -0.56 $3,008.86 $3,006.00 0
03:58 PM $3,006.60 Up $0.56 $3,006.70 $3,006.03 0
03:57 PM $3,006.04 Down $ -1.08 $3,007.13 $3,005.80 0
03:56 PM $3,007.12 Up $0.16 $3,007.34 $3,006.84 0
03:55 PM $3,006.96 Up $2.18 $3,007.17 $3,005.11 0
03:54 PM $3,004.78 Up $0.58 $3,004.78 $3,003.63 0
03:53 PM $3,004.20 Up $0.56 $3,004.20 $3,003.16 0
03:52 PM $3,003.64 Up $0.00 $3,003.84 $3,003.53 0
03:51 PM $3,003.64 Down $ -0.82 $3,004.36 $3,003.58 0
03:50 PM $3,004.46 Down $ -0.95 $3,005.44 $3,004.45 0
03:49 PM $3,005.41 Down $ -1.55 $3,006.94 $3,005.05 0
03:48 PM $3,006.96 Down $ -0.14 $3,007.50 $3,006.96 0
03:47 PM $3,007.10 Down $ -0.41 $3,007.51 $3,006.96 0
03:46 PM $3,007.51 Down $ -0.74 $3,008.18 $3,007.51 0
03:45 PM $3,008.25 Down $ -0.53 $3,008.78 $3,007.37 0
03:44 PM $3,008.78 Up $0.12 $3,008.79 $3,008.42 0
03:43 PM $3,008.66 Down $ -0.06 $3,009.10 $3,008.43 0
03:42 PM $3,008.72 Down $ -0.58 $3,009.29 $3,008.72 0
03:41 PM $3,009.30 Up $0.33 $3,009.65 $3,008.93 0
03:40 PM $3,008.97 Down $ -0.07 $3,009.13 $3,008.91 0
03:39 PM $3,009.04 Up $0.31 $3,009.07 $3,008.43 0
03:38 PM $3,008.73 Up $0.88 $3,008.74 $3,007.77 0
03:37 PM $3,007.85 Up $0.96 $3,007.88 $3,006.77 0
03:36 PM $3,006.89 Up $0.99 $3,007.02 $3,005.87 0
03:35 PM $3,005.90 Down $ -0.35 $3,006.40 $3,005.50 0
03:34 PM $3,006.25 Down $ -0.16 $3,006.77 $3,006.08 0
03:33 PM $3,006.41 Down $ -0.60 $3,007.03 $3,006.26 0
03:32 PM $3,007.01 Down $ -1.85 $3,008.92 $3,006.75 0
03:31 PM $3,008.86 Down $ -0.65 $3,009.58 $3,008.71 0
03:30 PM $3,009.51 Down $ -1.27 $3,010.78 $3,009.23 0
03:29 PM $3,010.78 Down $ -1.03 $3,011.79 $3,010.61 0
03:28 PM $3,011.81 Down $ -0.23 $3,012.27 $3,011.76 0
03:27 PM $3,012.04 Down $ -0.10 $3,012.25 $3,012.00 0
03:26 PM $3,012.14 Up $0.37 $3,012.14 $3,011.76 0
03:25 PM $3,011.77 Down $ -0.01 $3,011.95 $3,011.67 0
03:24 PM $3,011.78 Down $ -0.22 $3,011.99 $3,011.77 0
03:23 PM $3,012.00 Up $0.41 $3,012.06 $3,011.59 0
03:22 PM $3,011.59 Up $0.67 $3,011.63 $3,010.92 0
03:21 PM $3,010.92 Down $ -0.04 $3,010.96 $3,010.70 0
03:20 PM $3,010.96 Up $0.86 $3,010.96 $3,010.05 0
03:19 PM $3,010.10 Up $0.25 $3,010.11 $3,009.80 0
03:18 PM $3,009.85 Down $ -0.61 $3,010.46 $3,009.85 0
03:17 PM $3,010.46 Up $0.28 $3,010.54 $3,010.22 0
03:16 PM $3,010.18 Up $0.12 $3,010.22 $3,010.03 0
03:15 PM $3,010.06 Up $0.30 $3,010.07 $3,009.31 0
03:14 PM $3,009.76 Down $ -0.03 $3,009.95 $3,009.55 0
03:13 PM $3,009.79 Up $0.56 $3,009.89 $3,009.23 0
03:12 PM $3,009.23 Down $ -0.74 $3,009.98 $3,009.10 0
03:11 PM $3,009.97 Down $ -0.95 $3,010.93 $3,009.91 0
03:10 PM $3,010.92 Up $0.40 $3,010.92 $3,010.51 0
03:09 PM $3,010.52 Up $0.67 $3,010.53 $3,009.82 0
03:08 PM $3,009.85 Down $ -0.28 $3,010.23 $3,009.65 0
03:07 PM $3,010.13 Up $0.20 $3,010.19 $3,009.81 0
03:06 PM $3,009.93 Down $ -0.29 $3,010.71 $3,009.91 0
03:05 PM $3,010.22 Down $ -0.36 $3,010.60 $3,009.92 0
03:04 PM $3,010.58 Down $ -0.91 $3,011.49 $3,009.94 0
03:03 PM $3,011.49 Down $ -0.71 $3,012.20 $3,011.43 0
03:02 PM $3,012.20 Up $1.24 $3,012.20 $3,010.96 0
03:01 PM $3,010.96 Down $ -0.40 $3,011.43 $3,010.91 0
03:00 PM $3,011.36 Up $0.14 $3,011.52 $3,010.80 0
02:59 PM $3,011.22 Up $0.26 $3,011.28 $3,010.95 0
02:58 PM $3,010.96 Up $0.03 $3,011.02 $3,010.74 0
02:57 PM $3,010.93 Down $ -0.71 $3,011.66 $3,010.72 0
02:56 PM $3,011.64 Up $0.71 $3,011.69 $3,010.70 0
02:55 PM $3,010.93 Down $ -0.36 $3,011.35 $3,010.92 0
02:54 PM $3,011.29 Down $ -0.15 $3,011.53 $3,011.22 0
02:53 PM $3,011.44 Down $ -0.16 $3,011.77 $3,011.44 0
02:52 PM $3,011.60 Up $0.25 $3,011.75 $3,011.34 0
02:51 PM $3,011.35 Up $0.32 $3,011.39 $3,010.94 0
02:50 PM $3,011.03 Up $0.20 $3,011.34 $3,010.82 0
02:49 PM $3,010.83 Up $0.66 $3,010.83 $3,010.18 0
02:48 PM $3,010.17 Up $0.17 $3,010.18 $3,009.97 0
02:47 PM $3,010.00 Down $ -0.39 $3,010.44 $3,009.66 0
02:46 PM $3,010.39 Up $0.67 $3,010.42 $3,009.68 0
02:45 PM $3,009.72 Down $ -1.71 $3,011.42 $3,009.66 0
02:44 PM $3,011.43 Down $ -0.48 $3,011.92 $3,011.43 0
02:43 PM $3,011.91 Up $0.71 $3,011.93 $3,011.15 0
02:42 PM $3,011.20 Down $ -0.27 $3,011.48 $3,011.06 0
02:41 PM $3,011.47 Up $0.21 $3,011.58 $3,011.12 0
02:40 PM $3,011.26 Up $0.35 $3,011.26 $3,010.53 0
02:39 PM $3,010.91 Up $0.02 $3,010.98 $3,010.77 0
02:38 PM $3,010.89 Up $0.04 $3,010.98 $3,010.71 0
02:37 PM $3,010.85 Up $0.33 $3,010.98 $3,010.49 0
02:36 PM $3,010.52 Down $ -0.67 $3,011.24 $3,010.32 0
02:35 PM $3,011.19 Down $ -0.40 $3,011.89 $3,011.19 0
02:34 PM $3,011.59 Up $0.45 $3,011.66 $3,011.13 0
02:33 PM $3,011.14 Down $ -0.36 $3,011.51 $3,011.08 0
02:32 PM $3,011.50 Down $ -0.41 $3,011.98 $3,011.50 0
02:31 PM $3,011.91 Down $ -0.54 $3,012.62 $3,011.82 0
02:30 PM $3,012.45 Down $ -0.28 $3,012.73 $3,012.36 0
02:29 PM $3,012.73 Up $0.09 $3,012.79 $3,012.54 0
02:28 PM $3,012.64 Down $ -0.11 $3,012.75 $3,012.08 0
02:27 PM $3,012.75 Down $ -0.04 $3,012.90 $3,012.73 0
02:26 PM $3,012.79 Up $0.03 $3,012.80 $3,012.35 0
02:25 PM $3,012.76 Down $ -0.17 $3,012.97 $3,012.75 0
02:24 PM $3,012.93 Up $0.36 $3,012.93 $3,012.36 0
02:23 PM $3,012.57 Down $ -0.60 $3,013.35 $3,012.57 0
02:22 PM $3,013.17 Down $ -0.93 $3,014.10 $3,013.14 0
02:21 PM $3,014.10 Down $ -0.28 $3,014.41 $3,014.10 0
02:20 PM $3,014.38 Up $0.46 $3,014.41 $3,013.92 0
02:19 PM $3,013.92 Up $0.14 $3,013.92 $3,013.75 0
02:18 PM $3,013.78 Up $0.16 $3,013.83 $3,013.56 0
02:17 PM $3,013.62 Up $0.25 $3,013.76 $3,013.39 0
02:16 PM $3,013.37 Down $ -0.27 $3,013.63 $3,013.29 0
02:15 PM $3,013.64 Down $ -0.10 $3,013.86 $3,013.63 0
02:14 PM $3,013.74 Up $0.33 $3,013.74 $3,013.45 0
02:13 PM $3,013.41 Up $0.06 $3,013.51 $3,013.33 0
02:12 PM $3,013.35 Down $ -0.20 $3,013.62 $3,013.32 0
02:11 PM $3,013.55 Up $0.49 $3,013.63 $3,013.07 0
02:10 PM $3,013.06 Down $ -0.22 $3,013.33 $3,013.04 0
02:09 PM $3,013.28 Up $0.21 $3,013.32 $3,013.05 0
02:08 PM $3,013.07 Down $ -0.04 $3,013.16 $3,012.97 0
02:07 PM $3,013.11 Up $0.15 $3,013.15 $3,012.84 0
02:06 PM $3,012.96 Down $ -0.07 $3,013.06 $3,012.89 0
02:05 PM $3,013.03 Down $ -0.35 $3,013.41 $3,013.02 0
02:04 PM $3,013.38 Down $ -0.65 $3,014.07 $3,013.06 0
02:03 PM $3,014.03 Up $0.20 $3,014.06 $3,013.85 0
02:02 PM $3,013.83 Down $ -0.39 $3,014.25 $3,013.49 0
02:01 PM $3,014.22 Up $0.54 $3,014.22 $3,013.67 0
02:00 PM $3,013.68 Up $0.14 $3,013.77 $3,013.47 0
01:59 PM $3,013.54 Up $0.11 $3,013.57 $3,013.40 0
01:58 PM $3,013.43 Up $0.44 $3,013.55 $3,013.01 0
01:57 PM $3,012.99 Up $0.00 $3,013.19 $3,012.97 0
01:56 PM $3,012.99 Down $ -0.13 $3,013.12 $3,012.92 0
01:55 PM $3,013.12 Down $ -0.39 $3,013.49 $3,013.07 0
01:54 PM $3,013.51 Up $0.18 $3,013.78 $3,013.31 0
01:53 PM $3,013.33 Up $0.41 $3,013.33 $3,012.84 0
01:52 PM $3,012.92 Down $ -0.07 $3,013.19 $3,012.79 0
01:51 PM $3,012.99 Up $0.92 $3,013.00 $3,012.08 0
01:50 PM $3,012.07 Down $ -0.07 $3,012.18 $3,011.74 0
01:49 PM $3,012.14 Up $0.79 $3,012.27 $3,011.30 0
01:48 PM $3,011.35 Down $ -0.10 $3,011.40 $3,011.18 0
01:47 PM $3,011.45 Up $0.09 $3,011.50 $3,011.20 0
01:46 PM $3,011.36 Up $0.19 $3,011.39 $3,011.18 0
01:45 PM $3,011.17 Up $0.91 $3,011.20 $3,010.23 0
01:44 PM $3,010.26 Up $0.33 $3,010.27 $3,009.87 0
01:43 PM $3,009.93 Up $1.30 $3,009.98 $3,007.89 0
01:42 PM $3,008.63 Down $ -1.44 $3,010.33 $3,008.63 0
01:41 PM $3,010.07 Down $ -0.06 $3,010.30 $3,009.96 0
01:40 PM $3,010.13 Down $ -1.04 $3,011.56 $3,010.13 0
01:39 PM $3,011.17 Up $0.04 $3,011.23 $3,010.43 0
01:38 PM $3,011.13 Down $ -0.91 $3,012.11 $3,011.13 0
01:37 PM $3,012.04 Down $ -0.06 $3,012.44 $3,011.69 0
01:36 PM $3,012.10 Up $0.41 $3,012.43 $3,011.45 0
01:35 PM $3,011.69 Down $ -0.05 $3,011.86 $3,011.56 0
01:34 PM $3,011.74 Up $0.58 $3,011.74 $3,011.06 0
01:33 PM $3,011.16 Up $0.37 $3,011.41 $3,010.34 0
01:32 PM $3,010.79 Up $0.61 $3,010.79 $3,010.06 0
01:31 PM $3,010.18 Up $0.57 $3,010.82 $3,009.46 0
01:30 PM $3,009.61 Down $ -4.48 $3,014.08 $3,009.61 0
01:29 PM $3,014.09 Down $ -0.47 $3,014.69 $3,014.09 0
01:28 PM $3,014.56 Up $0.05 $3,014.57 $3,014.30 0
01:27 PM $3,014.51 Up $0.27 $3,014.61 $3,014.24 0
01:26 PM $3,014.24 Down $ -0.08 $3,014.32 $3,013.97 0
01:25 PM $3,014.32 Down $ -0.49 $3,014.84 $3,014.32 0
01:24 PM $3,014.81 Up $0.13 $3,014.94 $3,014.61 0
01:23 PM $3,014.68 Up $0.09 $3,014.94 $3,014.51 0
01:22 PM $3,014.59 Up $0.36 $3,014.67 $3,014.26 0
01:21 PM $3,014.23 Down $ -0.36 $3,014.60 $3,013.93 0
01:20 PM $3,014.59 Down $ -0.52 $3,015.11 $3,014.53 0
01:19 PM $3,015.11 Up $0.67 $3,015.23 $3,014.46 0
01:18 PM $3,014.44 Up $0.17 $3,014.44 $3,014.23 0
01:17 PM $3,014.27 Up $0.55 $3,014.31 $3,013.74 0
01:16 PM $3,013.72 Down $ -0.44 $3,014.13 $3,013.68 0
01:15 PM $3,014.16 Up $1.04 $3,014.25 $3,013.10 0
01:14 PM $3,013.12 Up $0.55 $3,013.12 $3,012.37 0
01:13 PM $3,012.57 Down $ -0.69 $3,013.22 $3,012.56 0
01:12 PM $3,013.26 Down $ -0.71 $3,013.96 $3,013.26 0
01:11 PM $3,013.97 Up $0.49 $3,014.07 $3,013.42 0
01:10 PM $3,013.48 Down $ -0.41 $3,013.92 $3,013.48 0
01:09 PM $3,013.89 Down $ -0.68 $3,014.56 $3,013.89 0
01:08 PM $3,014.57 Down $ -0.07 $3,014.94 $3,014.57 0
01:07 PM $3,014.64 Down $ -0.77 $3,015.42 $3,014.47 0
01:06 PM $3,015.41 Down $ -1.14 $3,016.56 $3,015.40 0
01:05 PM $3,016.55 Up $0.58 $3,016.67 $3,015.95 0
01:04 PM $3,015.97 Up $0.53 $3,015.97 $3,015.27 0
01:03 PM $3,015.44 Down $ -0.06 $3,015.51 $3,015.11 0
01:02 PM $3,015.50 Up $0.60 $3,015.51 $3,014.93 0
01:01 PM $3,014.90 Down $ -0.53 $3,015.49 $3,014.81 0
01:00 PM $3,015.43 Up $0.59 $3,015.51 $3,014.84 0
12:59 PM $3,014.84 Down $ -0.54 $3,015.38 $3,014.84 0
12:58 PM $3,015.38 Down $ -0.15 $3,015.54 $3,015.36 0
12:57 PM $3,015.53 Down $ -0.08 $3,015.62 $3,015.49 0
12:56 PM $3,015.61 Up $0.58 $3,015.72 $3,015.05 0
12:55 PM $3,015.03 Up $0.23 $3,015.03 $3,014.65 0
12:54 PM $3,014.80 Up $0.55 $3,014.92 $3,014.22 0
12:53 PM $3,014.25 Down $ -0.52 $3,014.73 $3,014.25 0
12:52 PM $3,014.77 Down $ -0.34 $3,015.37 $3,014.77 0
12:51 PM $3,015.11 Down $ -0.55 $3,015.66 $3,015.11 0
12:50 PM $3,015.66 Up $0.01 $3,015.73 $3,015.64 0
12:49 PM $3,015.65 Down $ -0.37 $3,016.06 $3,015.57 0
12:48 PM $3,016.02 Up $0.16 $3,016.27 $3,015.84 0
12:47 PM $3,015.86 Up $0.33 $3,015.91 $3,015.47 0
12:46 PM $3,015.53 Up $0.12 $3,015.60 $3,015.40 0
12:45 PM $3,015.41 Up $0.08 $3,015.43 $3,015.28 0
12:44 PM $3,015.33 Up $0.05 $3,015.42 $3,015.29 0
12:43 PM $3,015.28 Up $0.16 $3,015.35 $3,015.11 0
12:42 PM $3,015.12 Down $ -0.04 $3,015.23 $3,015.08 0
12:41 PM $3,015.16 Up $0.24 $3,015.18 $3,014.84 0
12:40 PM $3,014.92 Down $ -0.20 $3,015.28 $3,014.87 0
12:39 PM $3,015.12 Up $0.26 $3,015.19 $3,014.88 0
12:38 PM $3,014.86 Up $0.52 $3,014.94 $3,014.35 0
12:37 PM $3,014.34 Up $0.71 $3,014.34 $3,013.60 0
12:36 PM $3,013.63 Up $0.10 $3,013.82 $3,013.33 0
12:35 PM $3,013.53 Down $ -0.12 $3,013.70 $3,013.22 0
12:34 PM $3,013.65 Down $ -0.06 $3,013.73 $3,013.51 0
12:33 PM $3,013.71 Up $0.10 $3,013.71 $3,013.46 0
12:32 PM $3,013.61 Up $0.49 $3,013.77 $3,013.11 0
12:31 PM $3,013.12 Up $0.10 $3,013.17 $3,012.88 0
12:30 PM $3,013.02 Up $0.68 $3,013.02 $3,011.64 0
12:29 PM $3,012.34 Down $ -0.92 $3,013.22 $3,012.16 0
12:28 PM $3,013.26 Down $ -1.23 $3,014.47 $3,013.25 0
12:27 PM $3,014.49 Down $ -2.21 $3,016.72 $3,014.31 0
12:26 PM $3,016.70 Down $ -0.35 $3,017.12 $3,016.70 0
12:25 PM $3,017.05 Up $0.22 $3,017.43 $3,016.80 0
12:24 PM $3,016.83 Down $ -0.34 $3,017.16 $3,016.81 0
12:23 PM $3,017.17 Up $0.17 $3,017.21 $3,017.02 0
12:22 PM $3,017.00 Down $ -0.17 $3,017.17 $3,016.86 0
12:21 PM $3,017.17 Down $ -0.12 $3,017.26 $3,017.17 0
12:20 PM $3,017.29 Down $ -0.40 $3,017.69 $3,017.24 0
12:19 PM $3,017.69 Down $ -0.13 $3,017.86 $3,017.65 0
12:18 PM $3,017.82 Down $ -0.19 $3,017.98 $3,017.71 0
12:17 PM $3,018.01 Down $ -0.78 $3,018.80 $3,017.87 0
12:16 PM $3,018.79 Down $ -0.26 $3,019.17 $3,018.76 0
12:15 PM $3,019.05 Down $ -0.37 $3,019.44 $3,019.04 0
12:14 PM $3,019.42 Down $ -0.07 $3,019.66 $3,019.37 0
12:13 PM $3,019.49 Down $ -0.18 $3,019.69 $3,019.46 0
12:12 PM $3,019.67 Up $0.03 $3,019.79 $3,019.62 0
12:11 PM $3,019.64 Up $0.24 $3,019.64 $3,019.38 0
12:10 PM $3,019.40 Down $ -0.16 $3,019.58 $3,019.37 0
12:09 PM $3,019.56 Up $0.42 $3,019.76 $3,019.14 0
12:08 PM $3,019.14 Down $ -0.32 $3,019.35 $3,018.89 0
12:07 PM $3,019.46 Up $0.07 $3,019.51 $3,019.35 0
12:06 PM $3,019.39 Down $ -0.15 $3,019.52 $3,019.27 0
12:05 PM $3,019.54 Up $0.69 $3,019.59 $3,019.03 0
12:04 PM $3,018.85 Down $ -0.11 $3,019.00 $3,018.77 0
12:03 PM $3,018.96 Up $0.10 $3,019.09 $3,018.74 0
12:02 PM $3,018.86 Down $ -0.28 $3,019.29 $3,018.86 0
12:01 PM $3,019.14 Up $0.40 $3,019.41 $3,018.71 0
12:00 PM $3,018.74 Up $0.21 $3,018.74 $3,018.40 0
11:59 AM $3,018.53 Up $0.03 $3,018.64 $3,018.36 0
11:58 AM $3,018.50 Down $ -0.19 $3,018.81 $3,018.36 0
11:57 AM $3,018.69 Up $0.54 $3,018.69 $3,018.15 0
11:56 AM $3,018.15 Up $0.69 $3,018.15 $3,017.42 0
11:55 AM $3,017.46 Down $ -0.03 $3,017.55 $3,017.37 0
11:54 AM $3,017.49 Up $0.13 $3,017.69 $3,017.41 0
11:53 AM $3,017.36 Down $ -0.29 $3,017.75 $3,017.35 0
11:52 AM $3,017.65 Up $0.58 $3,017.65 $3,017.07 0
11:51 AM $3,017.07 Down $ -0.33 $3,017.41 $3,017.07 0
11:50 AM $3,017.40 Down $ -0.79 $3,018.18 $3,017.37 0
11:49 AM $3,018.19 Down $ -0.11 $3,018.37 $3,018.13 0
11:48 AM $3,018.30 Down $ -0.22 $3,018.55 $3,018.14 0
11:47 AM $3,018.52 Up $0.18 $3,018.57 $3,018.31 0
11:46 AM $3,018.34 Down $ -0.07 $3,018.39 $3,018.18 0
11:45 AM $3,018.41 Down $ -0.26 $3,018.67 $3,018.15 0
11:44 AM $3,018.67 Down $ -0.24 $3,018.91 $3,018.58 0
11:43 AM $3,018.91 Down $ -1.19 $3,020.10 $3,018.88 0
11:42 AM $3,020.10 Down $ -0.82 $3,020.90 $3,020.10 0
11:41 AM $3,020.92 Down $ -0.22 $3,021.13 $3,020.68 0
11:40 AM $3,021.14 Down $ -0.41 $3,021.57 $3,021.14 0
11:39 AM $3,021.55 Down $ -0.41 $3,021.95 $3,021.31 0
11:38 AM $3,021.96 Up $0.30 $3,021.99 $3,021.64 0
11:37 AM $3,021.66 Up $0.46 $3,021.73 $3,021.16 0
11:36 AM $3,021.20 Up $0.76 $3,021.23 $3,020.25 0
11:35 AM $3,020.44 Down $ -0.04 $3,020.66 $3,020.37 0
11:34 AM $3,020.48 Up $0.37 $3,020.56 $3,020.07 0
11:33 AM $3,020.11 Up $0.07 $3,020.18 $3,019.95 0
11:32 AM $3,020.04 Down $ -0.08 $3,020.13 $3,019.95 0
11:31 AM $3,020.12 Up $0.68 $3,020.14 $3,019.44 0
11:30 AM $3,019.44 Up $0.14 $3,019.52 $3,019.08 0
11:29 AM $3,019.30 Down $ -0.08 $3,019.38 $3,019.17 0
11:28 AM $3,019.38 Up $0.00 $3,019.52 $3,019.30 0
11:27 AM $3,019.38 Up $0.09 $3,019.38 $3,019.04 0
11:26 AM $3,019.29 Down $ -0.06 $3,019.36 $3,018.73 0
11:25 AM $3,019.35 Down $ -0.26 $3,019.61 $3,019.33 0
11:24 AM $3,019.61 Up $0.24 $3,019.90 $3,019.37 0
11:23 AM $3,019.37 Up $0.14 $3,019.61 $3,019.14 0
11:22 AM $3,019.23 Down $ -0.10 $3,019.37 $3,019.05 0
11:21 AM $3,019.33 Up $0.03 $3,019.53 $3,019.29 0
11:20 AM $3,019.30 Down $ -0.07 $3,019.56 $3,019.12 0
11:19 AM $3,019.37 Up $0.73 $3,019.38 $3,018.66 0
11:18 AM $3,018.64 Up $0.55 $3,018.68 $3,018.12 0
11:17 AM $3,018.09 Up $0.54 $3,018.09 $3,017.37 0
11:16 AM $3,017.55 Up $0.04 $3,017.66 $3,017.29 0
11:15 AM $3,017.51 Down $ -0.22 $3,017.78 $3,017.32 0
11:14 AM $3,017.73 Up $0.39 $3,017.76 $3,017.37 0
11:13 AM $3,017.34 Down $ -0.41 $3,017.75 $3,017.34 0
11:12 AM $3,017.75 Up $0.21 $3,018.02 $3,017.47 0
11:11 AM $3,017.54 Down $ -0.01 $3,017.59 $3,017.37 0
11:10 AM $3,017.55 Down $ -0.14 $3,017.71 $3,017.36 0
11:09 AM $3,017.69 Up $0.28 $3,017.73 $3,017.39 0
11:08 AM $3,017.41 Down $ -0.12 $3,017.52 $3,017.27 0
11:07 AM $3,017.53 Up $0.15 $3,017.61 $3,017.28 0
11:06 AM $3,017.38 Up $0.49 $3,017.54 $3,016.90 0
11:05 AM $3,016.89 Down $ -0.09 $3,017.50 $3,016.79 0
11:04 AM $3,016.98 Up $0.34 $3,016.98 $3,016.62 0
11:03 AM $3,016.64 Down $ -0.47 $3,017.13 $3,016.50 0
11:02 AM $3,017.11 Down $ -0.02 $3,017.24 $3,017.10 0
11:01 AM $3,017.13 Down $ -0.35 $3,017.63 $3,017.13 0
11:00 AM $3,017.48 Down $ -0.38 $3,017.99 $3,017.39 0
10:59 AM $3,017.86 Down $ -0.31 $3,018.25 $3,017.63 0
10:58 AM $3,018.17 Down $ -0.92 $3,019.08 $3,018.17 0
10:57 AM $3,019.09 Down $ -0.31 $3,019.56 $3,019.07 0
10:56 AM $3,019.40 Down $ -0.42 $3,019.91 $3,019.37 0
10:55 AM $3,019.82 Down $ -0.48 $3,020.31 $3,019.79 0
10:54 AM $3,020.30 Up $0.25 $3,020.30 $3,019.90 0
10:53 AM $3,020.05 Up $0.17 $3,020.10 $3,019.75 0
10:52 AM $3,019.88 Up $0.02 $3,020.04 $3,019.79 0
10:51 AM $3,019.86 Down $ -0.21 $3,020.14 $3,019.82 0
10:50 AM $3,020.07 Up $0.23 $3,020.19 $3,019.77 0
10:49 AM $3,019.84 Down $ -0.42 $3,020.27 $3,019.70 0
10:48 AM $3,020.26 Up $0.17 $3,020.26 $3,019.96 0
10:47 AM $3,020.09 Up $0.52 $3,020.13 $3,019.54 0
10:46 AM $3,019.57 Up $0.12 $3,019.57 $3,019.32 0
10:45 AM $3,019.45 Down $ -0.84 $3,020.21 $3,019.33 0
10:44 AM $3,020.29 Down $ -0.02 $3,020.41 $3,020.20 0
10:43 AM $3,020.31 Up $0.06 $3,020.45 $3,020.22 0
10:42 AM $3,020.25 Down $ -0.30 $3,020.57 $3,020.09 0
10:41 AM $3,020.55 Up $0.16 $3,020.83 $3,020.46 0
10:40 AM $3,020.39 Up $0.43 $3,020.66 $3,019.97 0
10:39 AM $3,019.96 Up $0.10 $3,020.06 $3,019.73 0
10:38 AM $3,019.86 Down $ -0.26 $3,020.41 $3,019.74 0
10:37 AM $3,020.12 Down $ -0.45 $3,020.62 $3,020.00 0
10:36 AM $3,020.57 Up $0.83 $3,020.81 $3,019.77 0
10:35 AM $3,019.74 Down $ -0.78 $3,020.52 $3,019.70 0
10:34 AM $3,020.52 Up $0.80 $3,020.61 $3,019.72 0
10:33 AM $3,019.72 Down $ -0.19 $3,019.98 $3,019.69 0
10:32 AM $3,019.91 Up $0.92 $3,020.02 $3,018.97 0
10:31 AM $3,018.99 Up $0.25 $3,019.00 $3,018.59 0
10:30 AM $3,018.74 Up $0.65 $3,018.74 $3,018.07 0
10:29 AM $3,018.09 Down $ -0.20 $3,018.52 $3,018.09 0
10:28 AM $3,018.29 Up $0.11 $3,018.43 $3,018.16 0
10:27 AM $3,018.18 Up $0.56 $3,018.22 $3,017.58 0
10:26 AM $3,017.62 Down $ -0.78 $3,018.53 $3,017.49 0
10:25 AM $3,018.40 Down $ -0.04 $3,018.67 $3,018.32 0
10:24 AM $3,018.44 Up $0.03 $3,018.77 $3,018.21 0
10:23 AM $3,018.41 Up $0.19 $3,018.45 $3,018.20 0
10:22 AM $3,018.22 Down $ -0.28 $3,018.60 $3,018.22 0
10:21 AM $3,018.50 Down $ -0.42 $3,018.94 $3,018.50 0
10:20 AM $3,018.92 Up $0.18 $3,019.39 $3,018.69 0
10:19 AM $3,018.74 Up $0.07 $3,018.81 $3,018.59 0
10:18 AM $3,018.67 Up $0.12 $3,019.47 $3,018.51 0
10:17 AM $3,018.55 Down $ -0.59 $3,019.19 $3,018.51 0
10:16 AM $3,019.14 Up $1.66 $3,019.34 $3,017.38 0
10:15 AM $3,017.48 Up $0.53 $3,017.53 $3,016.93 0
10:14 AM $3,016.95 Up $1.29 $3,016.96 $3,015.67 0
10:13 AM $3,015.66 Up $0.49 $3,015.69 $3,015.07 0
10:12 AM $3,015.17 Down $ -0.13 $3,015.34 $3,014.85 0
10:11 AM $3,015.30 Down $ -0.23 $3,015.84 $3,015.22 0
10:10 AM $3,015.53 Down $ -0.21 $3,015.87 $3,015.40 0
10:09 AM $3,015.74 Down $ -0.05 $3,016.06 $3,015.71 0
10:08 AM $3,015.79 Down $ -0.57 $3,016.41 $3,015.79 0
10:07 AM $3,016.36 Down $ -0.66 $3,017.05 $3,016.32 0
10:06 AM $3,017.02 Up $0.23 $3,017.13 $3,016.76 0
10:05 AM $3,016.79 Up $1.16 $3,016.87 $3,015.66 0
10:04 AM $3,015.63 Up $0.23 $3,015.95 $3,015.41 0
10:03 AM $3,015.40 Down $ -0.86 $3,016.65 $3,015.40 0
10:02 AM $3,016.26 Up $0.53 $3,016.39 $3,015.75 0
10:01 AM $3,015.73 Down $ -0.07 $3,016.13 $3,015.72 0
10:00 AM $3,015.80 Up $0.92 $3,016.12 $3,014.87 0
09:59 AM $3,014.88 Down $ -0.87 $3,016.00 $3,014.88 0
09:58 AM $3,015.75 Up $0.06 $3,015.75 $3,015.29 0
09:57 AM $3,015.69 Up $0.14 $3,015.76 $3,015.34 0
09:56 AM $3,015.55 Up $1.00 $3,015.55 $3,014.61 0
09:55 AM $3,014.55 Up $0.30 $3,014.66 $3,014.11 0
09:54 AM $3,014.25 Up $0.61 $3,014.25 $3,013.46 0
09:53 AM $3,013.64 Up $0.00 $3,013.73 $3,013.27 0
09:52 AM $3,013.64 Up $0.09 $3,013.97 $3,013.56 0
09:51 AM $3,013.55 Up $0.31 $3,013.55 $3,013.03 0
09:50 AM $3,013.24 Down $ -0.69 $3,014.05 $3,013.09 0
09:49 AM $3,013.93 Up $0.04 $3,014.09 $3,013.58 0
09:48 AM $3,013.89 Up $0.40 $3,013.89 $3,012.88 0
09:47 AM $3,013.49 Down $ -1.08 $3,014.69 $3,013.42 0
09:46 AM $3,014.57 Up $0.06 $3,014.76 $3,014.31 0
09:45 AM $3,014.51 Down $ -0.77 $3,015.68 $3,014.51 0
09:44 AM $3,015.28 Up $0.91 $3,015.40 $3,014.42 0
09:43 AM $3,014.37 Up $0.41 $3,014.37 $3,013.77 0
09:42 AM $3,013.96 Down $ -0.52 $3,014.55 $3,013.71 0
09:41 AM $3,014.48 Down $ -0.24 $3,015.15 $3,014.40 0
09:40 AM $3,014.72 Down $ -1.04 $3,015.79 $3,014.72 0
09:39 AM $3,015.76 Down $ -0.26 $3,016.62 $3,015.70 0
09:38 AM $3,016.02 Down $ -1.41 $3,017.44 $3,015.72 0
09:37 AM $3,017.43 Up $1.75 $3,017.43 $3,015.46 0
09:36 AM $3,015.68 Up $0.96 $3,015.95 $3,014.76 0
09:35 AM $3,014.72 Down $ -0.35 $3,015.48 $3,014.52 0
09:34 AM $3,015.07 Up $0.45 $3,015.81 $3,014.38 0
09:33 AM $3,014.62 Up $0.13 $3,015.58 $3,014.27 0
09:32 AM $3,014.49 Up $2.63 $3,014.78 $3,011.86 0
09:31 AM $3,011.86 Up $0.39 $3,012.09 $3,011.59 0
09:30 AM $3,011.47 Up $4.74 $3,011.85 $3,010.36 0
Previous close $3,006.73

One month history

Date Closing Opening High Low Volume
19-09-2019 $3,006.79 $3,014.84 $3,016.67 $3,003.16 0
18-09-2019 $3,006.73 $2,995.70 $3,007.83 $2,978.57 0
17-09-2019 $3,005.70 $2,995.81 $3,006.21 $2,995.32 0
16-09-2019 $2,997.96 $2,994.88 $2,999.99 $2,994.04 0
13-09-2019 $3,007.39 $3,009.78 $3,011.90 $3,002.90 0
12-09-2019 $3,009.57 $3,017.30 $3,020.74 $3,008.49 0
11-09-2019 $3,000.93 $2,994.35 $3,000.93 $2,990.17 0
10-09-2019 $2,979.39 $2,973.31 $2,979.39 $2,962.42 0
09-09-2019 $2,978.43 $2,976.55 $2,979.65 $2,971.34 0
06-09-2019 $2,978.71 $2,979.75 $2,985.03 $2,976.54 0
05-09-2019 $2,976.00 $2,976.21 $2,980.64 $2,972.30 0
04-09-2019 $2,937.78 $2,933.78 $2,938.84 $2,929.12 0
03-09-2019 $2,906.27 $2,901.60 $2,908.93 $2,894.93 0
30-08-2019 $2,926.46 $2,927.39 $2,929.56 $2,916.21 0
29-08-2019 $2,924.58 $2,926.51 $2,930.50 $2,921.71 0
28-08-2019 $2,887.94 $2,886.72 $2,890.03 $2,879.91 0
27-08-2019 $2,869.16 $2,862.34 $2,881.28 $2,860.59 0
26-08-2019 $2,878.38 $2,874.50 $2,879.27 $2,864.41 0
23-08-2019 $2,847.11 $2,868.22 $2,869.52 $2,834.97 0
22-08-2019 $2,922.95 $2,920.48 $2,932.35 $2,920.39 0
21-08-2019 $2,924.43 $2,926.09 $2,926.97 $2,917.91 0
20-08-2019 $2,900.51 $2,918.20 $2,918.81 $2,899.60 0
19-08-2019 $2,923.65 $2,926.96 $2,931.00 $2,922.93 0
16-08-2019 $2,888.68 $2,887.23 $2,893.63 $2,884.50 0
15-08-2019 $2,847.60 $2,846.41 $2,854.97 $2,825.51 0
14-08-2019 $2,840.60 $2,845.39 $2,860.88 $2,839.64 0
13-08-2019 $2,926.32 $2,928.93 $2,935.32 $2,917.02 0
12-08-2019 $2,883.09 $2,895.27 $2,896.17 $2,873.14 0
09-08-2019 $2,918.65 $2,913.97 $2,932.73 $2,913.74 0
08-08-2019 $2,938.09 $2,931.90 $2,938.72 $2,925.31 0
Graphs are not available, please refer to the detailed table
Back to top