Print

S&P 500 Index

Find a quote

S&P 500 Index

3,091.84 Up 0.00 (0.00 %)

Delayed : 2019/11/12 16:53:24

  • Previous close $3,091.84
  • Opening $3,089.28
  • Price Ask $3,044.09
  • Price Bid $3,044.09
  • Size Bid N/A
  • Size Ask N/A
  • Today High $3,102.61
  • Today Low $3,084.73
  • 52 Weeks High $3,102.61
  • 52 Weeks Low $2,346.58
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,091.92 Up $0.07 $3,091.99 $3,091.91 0
03:59 PM $3,091.85 Up $0.38 $3,092.82 $3,091.45 0
03:58 PM $3,091.47 Up $0.65 $3,091.84 $3,090.85 0
03:57 PM $3,090.82 Down $ -0.20 $3,091.28 $3,090.81 0
03:56 PM $3,091.02 Down $ -0.39 $3,091.50 $3,091.02 0
03:55 PM $3,091.41 Up $0.01 $3,091.59 $3,090.92 0
03:54 PM $3,091.40 Down $ -0.31 $3,092.04 $3,091.40 0
03:53 PM $3,091.71 Up $0.31 $3,091.75 $3,091.22 0
03:52 PM $3,091.40 Up $0.96 $3,091.40 $3,090.65 0
03:51 PM $3,090.44 Down $ -0.66 $3,091.10 $3,090.42 0
03:50 PM $3,091.10 Up $0.07 $3,091.54 $3,090.77 0
03:49 PM $3,091.03 Up $0.30 $3,091.03 $3,089.65 0
03:48 PM $3,090.73 Up $0.61 $3,090.74 $3,090.12 0
03:47 PM $3,090.12 Down $ -0.25 $3,090.76 $3,090.07 0
03:46 PM $3,090.37 Up $0.62 $3,090.37 $3,089.73 0
03:45 PM $3,089.75 Down $ -0.39 $3,090.24 $3,089.75 0
03:44 PM $3,090.14 Up $0.14 $3,090.20 $3,089.83 0
03:43 PM $3,090.00 Down $ -0.27 $3,090.40 $3,090.00 0
03:42 PM $3,090.27 Down $ -0.40 $3,090.68 $3,090.25 0
03:41 PM $3,090.67 Up $0.81 $3,090.67 $3,089.73 0
03:40 PM $3,089.86 Up $0.07 $3,089.99 $3,089.72 0
03:39 PM $3,089.79 Down $ -0.01 $3,090.02 $3,089.60 0
03:38 PM $3,089.80 Down $ -0.12 $3,089.97 $3,089.80 0
03:37 PM $3,089.92 Down $ -0.37 $3,090.27 $3,089.89 0
03:36 PM $3,090.29 Down $ -0.55 $3,090.85 $3,090.29 0
03:35 PM $3,090.84 Up $0.40 $3,090.85 $3,090.35 0
03:34 PM $3,090.44 Down $ -0.46 $3,091.03 $3,090.35 0
03:33 PM $3,090.90 Down $ -0.14 $3,091.16 $3,090.87 0
03:32 PM $3,091.04 Up $0.26 $3,091.23 $3,090.79 0
03:31 PM $3,090.78 Up $0.62 $3,091.04 $3,089.65 0
03:30 PM $3,090.16 Up $0.78 $3,090.20 $3,089.19 0
03:29 PM $3,089.38 Up $0.06 $3,089.77 $3,089.31 0
03:28 PM $3,089.32 Up $0.01 $3,089.32 $3,088.91 0
03:27 PM $3,089.31 Up $0.02 $3,089.38 $3,088.98 0
03:26 PM $3,089.29 Up $0.04 $3,089.39 $3,089.19 0
03:25 PM $3,089.25 Up $0.42 $3,089.44 $3,088.83 0
03:24 PM $3,088.83 Up $0.14 $3,088.83 $3,088.45 0
03:23 PM $3,088.69 Up $0.04 $3,088.84 $3,088.43 0
03:22 PM $3,088.65 Up $0.17 $3,088.91 $3,088.34 0
03:21 PM $3,088.48 Up $0.20 $3,088.48 $3,088.03 0
03:20 PM $3,088.28 Up $0.26 $3,088.76 $3,088.04 0
03:19 PM $3,088.02 Down $ -0.29 $3,088.36 $3,087.81 0
03:18 PM $3,088.31 Up $1.30 $3,088.33 $3,086.54 0
03:17 PM $3,087.01 Down $ -0.19 $3,087.36 $3,086.99 0
03:16 PM $3,087.20 Down $ -0.35 $3,087.59 $3,087.13 0
03:15 PM $3,087.55 Down $ -0.04 $3,087.70 $3,087.27 0
03:14 PM $3,087.59 Up $0.00 $3,087.86 $3,087.59 0
03:13 PM $3,087.59 Down $ -0.51 $3,088.18 $3,087.57 0
03:12 PM $3,088.10 Down $ -0.83 $3,088.93 $3,088.10 0
03:11 PM $3,088.93 Up $0.33 $3,089.00 $3,088.59 0
03:10 PM $3,088.60 Up $0.07 $3,088.61 $3,088.16 0
03:09 PM $3,088.53 Down $ -0.15 $3,089.04 $3,088.53 0
03:08 PM $3,088.68 Up $0.62 $3,088.68 $3,088.08 0
03:07 PM $3,088.06 Down $ -0.17 $3,088.22 $3,087.92 0
03:06 PM $3,088.23 Up $0.39 $3,088.43 $3,087.84 0
03:05 PM $3,087.84 Up $0.43 $3,087.84 $3,087.39 0
03:04 PM $3,087.41 Down $ -0.11 $3,087.55 $3,087.32 0
03:03 PM $3,087.52 Down $ -0.33 $3,087.90 $3,087.52 0
03:02 PM $3,087.85 Up $0.18 $3,087.99 $3,087.68 0
03:01 PM $3,087.67 Up $0.46 $3,087.67 $3,087.04 0
03:00 PM $3,087.21 Up $0.24 $3,087.41 $3,086.89 0
02:59 PM $3,086.97 Up $0.14 $3,087.10 $3,086.65 0
02:58 PM $3,086.83 Down $ -0.14 $3,087.06 $3,086.81 0
02:57 PM $3,086.97 Up $0.01 $3,087.07 $3,086.80 0
02:56 PM $3,086.96 Up $0.72 $3,087.00 $3,086.32 0
02:55 PM $3,086.24 Up $0.25 $3,086.27 $3,084.73 0
02:54 PM $3,085.99 Down $ -0.93 $3,087.33 $3,085.99 0
02:53 PM $3,086.92 Down $ -1.34 $3,088.27 $3,086.92 0
02:52 PM $3,088.26 Down $ -0.24 $3,088.62 $3,088.23 0
02:51 PM $3,088.50 Up $0.21 $3,088.50 $3,088.13 0
02:50 PM $3,088.29 Down $ -0.97 $3,089.24 $3,087.38 0
02:49 PM $3,089.26 Down $ -0.45 $3,089.69 $3,089.26 0
02:48 PM $3,089.71 Down $ -0.60 $3,090.33 $3,089.68 0
02:47 PM $3,090.31 Up $0.42 $3,090.39 $3,089.88 0
02:46 PM $3,089.89 Up $0.43 $3,089.93 $3,089.48 0
02:45 PM $3,089.46 Up $0.22 $3,089.81 $3,089.14 0
02:44 PM $3,089.24 Down $ -1.20 $3,090.44 $3,089.24 0
02:43 PM $3,090.44 Down $ -0.25 $3,090.90 $3,090.44 0
02:42 PM $3,090.69 Down $ -0.07 $3,090.74 $3,090.41 0
02:41 PM $3,090.76 Down $ -0.15 $3,091.07 $3,090.76 0
02:40 PM $3,090.91 Down $ -0.22 $3,091.24 $3,090.89 0
02:39 PM $3,091.13 Up $0.17 $3,091.21 $3,090.81 0
02:38 PM $3,090.96 Down $ -0.98 $3,091.92 $3,090.86 0
02:37 PM $3,091.94 Down $ -0.19 $3,092.14 $3,091.73 0
02:36 PM $3,092.13 Up $0.10 $3,092.24 $3,091.96 0
02:35 PM $3,092.03 Down $ -0.11 $3,092.41 $3,092.03 0
02:34 PM $3,092.14 Down $ -0.08 $3,092.58 $3,092.14 0
02:33 PM $3,092.22 Up $0.07 $3,092.37 $3,092.07 0
02:32 PM $3,092.15 Up $0.34 $3,092.16 $3,091.80 0
02:31 PM $3,091.81 Down $ -0.16 $3,092.02 $3,091.81 0
02:30 PM $3,091.97 Up $0.66 $3,092.00 $3,091.12 0
02:29 PM $3,091.31 Down $ -0.20 $3,091.56 $3,091.17 0
02:28 PM $3,091.51 Up $0.74 $3,091.59 $3,090.76 0
02:27 PM $3,090.77 Up $0.21 $3,090.79 $3,090.41 0
02:26 PM $3,090.56 Down $ -0.41 $3,091.08 $3,090.14 0
02:25 PM $3,090.97 Down $ -0.89 $3,091.86 $3,090.95 0
02:24 PM $3,091.86 Up $0.09 $3,091.97 $3,091.58 0
02:23 PM $3,091.77 Up $0.32 $3,091.81 $3,091.42 0
02:22 PM $3,091.45 Down $ -0.29 $3,091.80 $3,091.36 0
02:21 PM $3,091.74 Up $0.34 $3,091.78 $3,091.45 0
02:20 PM $3,091.40 Down $ -0.06 $3,091.46 $3,090.99 0
02:19 PM $3,091.46 Down $ -0.10 $3,091.63 $3,091.23 0
02:18 PM $3,091.56 Down $ -0.39 $3,092.00 $3,091.45 0
02:17 PM $3,091.95 Down $ -0.17 $3,092.13 $3,091.53 0
02:16 PM $3,092.12 Up $0.56 $3,092.12 $3,091.40 0
02:15 PM $3,091.56 Up $0.00 $3,091.56 $3,090.92 0
02:14 PM $3,091.56 Down $ -0.45 $3,092.14 $3,091.42 0
02:13 PM $3,092.01 Down $ -1.35 $3,093.58 $3,091.91 0
02:12 PM $3,093.36 Down $ -0.01 $3,093.62 $3,093.26 0
02:11 PM $3,093.37 Down $ -1.19 $3,094.58 $3,093.31 0
02:10 PM $3,094.56 Down $ -0.34 $3,094.89 $3,094.56 0
02:09 PM $3,094.90 Up $0.40 $3,095.01 $3,094.35 0
02:08 PM $3,094.50 Down $ -0.09 $3,094.66 $3,094.50 0
02:07 PM $3,094.59 Up $0.50 $3,094.59 $3,094.04 0
02:06 PM $3,094.09 Down $ -0.13 $3,094.21 $3,093.75 0
02:05 PM $3,094.22 Down $ -0.80 $3,095.03 $3,094.20 0
02:04 PM $3,095.02 Down $ -0.24 $3,095.37 $3,094.96 0
02:03 PM $3,095.26 Up $0.20 $3,095.57 $3,095.16 0
02:02 PM $3,095.06 Down $ -0.86 $3,095.89 $3,094.59 0
02:01 PM $3,095.92 Down $ -1.09 $3,096.99 $3,095.92 0
02:00 PM $3,097.01 Down $ -1.21 $3,098.22 $3,097.00 0
01:59 PM $3,098.22 Down $ -0.29 $3,098.68 $3,098.20 0
01:58 PM $3,098.51 Up $0.12 $3,098.52 $3,098.28 0
01:57 PM $3,098.39 Down $ -0.03 $3,098.57 $3,098.39 0
01:56 PM $3,098.42 Down $ -0.30 $3,098.82 $3,098.37 0
01:55 PM $3,098.72 Up $0.15 $3,098.74 $3,098.53 0
01:54 PM $3,098.57 Up $0.17 $3,098.57 $3,098.30 0
01:53 PM $3,098.40 Down $ -0.06 $3,098.51 $3,098.36 0
01:52 PM $3,098.46 Up $0.22 $3,098.51 $3,098.27 0
01:51 PM $3,098.24 Down $ -0.62 $3,098.94 $3,098.23 0
01:50 PM $3,098.86 Up $0.25 $3,098.86 $3,098.57 0
01:49 PM $3,098.61 Up $0.62 $3,098.65 $3,097.99 0
01:48 PM $3,097.99 Up $0.23 $3,097.99 $3,097.74 0
01:47 PM $3,097.76 Down $ -0.14 $3,097.97 $3,097.76 0
01:46 PM $3,097.90 Up $0.27 $3,097.90 $3,097.62 0
01:45 PM $3,097.63 Up $0.09 $3,097.68 $3,097.47 0
01:44 PM $3,097.54 Up $0.26 $3,097.63 $3,097.27 0
01:43 PM $3,097.28 Up $0.35 $3,097.39 $3,096.87 0
01:42 PM $3,096.93 Up $0.17 $3,097.01 $3,096.75 0
01:41 PM $3,096.76 Down $ -0.05 $3,096.85 $3,096.69 0
01:40 PM $3,096.81 Down $ -0.10 $3,097.07 $3,096.81 0
01:39 PM $3,096.91 Up $0.84 $3,096.91 $3,096.08 0
01:38 PM $3,096.07 Up $0.54 $3,096.07 $3,095.52 0
01:37 PM $3,095.53 Down $ -0.40 $3,095.92 $3,095.53 0
01:36 PM $3,095.93 Down $ -0.08 $3,096.01 $3,095.83 0
01:35 PM $3,096.01 Down $ -0.18 $3,096.29 $3,095.97 0
01:34 PM $3,096.19 Down $ -0.04 $3,096.25 $3,096.08 0
01:33 PM $3,096.23 Up $0.06 $3,096.27 $3,096.06 0
01:32 PM $3,096.17 Down $ -0.05 $3,096.31 $3,096.13 0
01:31 PM $3,096.22 Down $ -0.10 $3,096.39 $3,096.17 0
01:30 PM $3,096.32 Up $0.55 $3,096.35 $3,095.76 0
01:29 PM $3,095.77 Down $ -0.25 $3,096.03 $3,095.77 0
01:28 PM $3,096.02 Down $ -0.10 $3,096.23 $3,095.98 0
01:27 PM $3,096.12 Down $ -0.55 $3,096.70 $3,096.12 0
01:26 PM $3,096.67 Down $ -0.09 $3,096.81 $3,096.67 0
01:25 PM $3,096.76 Down $ -0.01 $3,097.08 $3,096.73 0
01:24 PM $3,096.77 Down $ -0.16 $3,097.06 $3,096.72 0
01:23 PM $3,096.93 Down $ -0.10 $3,097.22 $3,096.93 0
01:22 PM $3,097.03 Down $ -0.70 $3,097.96 $3,096.97 0
01:21 PM $3,097.73 Up $0.37 $3,097.73 $3,097.36 0
01:20 PM $3,097.36 Up $0.13 $3,097.36 $3,097.18 0
01:19 PM $3,097.23 Down $ -0.07 $3,097.39 $3,097.15 0
01:18 PM $3,097.30 Down $ -0.06 $3,097.35 $3,097.27 0
01:17 PM $3,097.36 Down $ -0.13 $3,097.66 $3,097.30 0
01:16 PM $3,097.49 Up $0.09 $3,097.56 $3,097.29 0
01:15 PM $3,097.40 Up $0.22 $3,097.40 $3,097.17 0
01:14 PM $3,097.18 Down $ -0.39 $3,097.54 $3,097.18 0
01:13 PM $3,097.57 Up $0.90 $3,097.58 $3,096.66 0
01:12 PM $3,096.67 Down $ -1.09 $3,097.79 $3,096.66 0
01:11 PM $3,097.76 Up $0.02 $3,097.84 $3,097.63 0
01:10 PM $3,097.74 Up $0.38 $3,097.77 $3,097.31 0
01:09 PM $3,097.36 Up $0.31 $3,097.38 $3,097.08 0
01:08 PM $3,097.05 Up $0.18 $3,097.06 $3,096.75 0
01:07 PM $3,096.87 Up $0.05 $3,096.92 $3,096.77 0
01:06 PM $3,096.82 Down $ -0.29 $3,097.14 $3,096.82 0
01:05 PM $3,097.11 Up $0.18 $3,097.11 $3,096.85 0
01:04 PM $3,096.93 Down $ -0.37 $3,097.31 $3,096.93 0
01:03 PM $3,097.30 Up $0.60 $3,097.34 $3,096.71 0
01:02 PM $3,096.70 Up $0.09 $3,096.74 $3,096.56 0
01:01 PM $3,096.61 Up $0.05 $3,096.67 $3,096.49 0
01:00 PM $3,096.56 Up $0.38 $3,096.57 $3,096.17 0
12:59 PM $3,096.18 Down $ -0.28 $3,096.50 $3,096.18 0
12:58 PM $3,096.46 Up $0.39 $3,096.78 $3,096.13 0
12:57 PM $3,096.07 Up $0.55 $3,096.08 $3,095.53 0
12:56 PM $3,095.52 Up $0.13 $3,095.54 $3,095.13 0
12:55 PM $3,095.39 Up $0.81 $3,095.41 $3,094.59 0
12:54 PM $3,094.58 Up $0.74 $3,094.60 $3,093.90 0
12:53 PM $3,093.84 Down $ -0.61 $3,094.46 $3,093.41 0
12:52 PM $3,094.45 Up $0.71 $3,095.23 $3,093.73 0
12:51 PM $3,093.74 Up $0.81 $3,093.74 $3,092.81 0
12:50 PM $3,092.93 Down $ -1.26 $3,094.26 $3,092.85 0
12:49 PM $3,094.19 Down $ -0.22 $3,094.53 $3,094.19 0
12:48 PM $3,094.41 Down $ -0.27 $3,094.79 $3,094.24 0
12:47 PM $3,094.68 Up $0.11 $3,094.72 $3,094.36 0
12:46 PM $3,094.57 Down $ -0.27 $3,094.89 $3,094.51 0
12:45 PM $3,094.84 Down $ -0.31 $3,095.32 $3,094.79 0
12:44 PM $3,095.15 Down $ -0.27 $3,095.39 $3,095.06 0
12:43 PM $3,095.42 Down $ -0.18 $3,095.67 $3,095.42 0
12:42 PM $3,095.60 Down $ -0.39 $3,096.02 $3,095.51 0
12:41 PM $3,095.99 Down $ -0.05 $3,096.07 $3,095.92 0
12:40 PM $3,096.04 Up $0.14 $3,096.08 $3,095.85 0
12:39 PM $3,095.90 Down $ -0.03 $3,095.97 $3,095.84 0
12:38 PM $3,095.93 Up $0.00 $3,095.93 $3,095.86 0
12:37 PM $3,095.93 Up $0.34 $3,096.10 $3,095.62 0
12:36 PM $3,095.59 Up $0.04 $3,095.65 $3,095.52 0
12:35 PM $3,095.55 Up $0.19 $3,095.64 $3,095.36 0
12:34 PM $3,095.36 Down $ -0.17 $3,095.91 $3,095.36 0
12:33 PM $3,095.53 Up $0.79 $3,095.55 $3,094.74 0
12:32 PM $3,094.74 Down $ -0.40 $3,095.16 $3,094.74 0
12:31 PM $3,095.14 Down $ -0.12 $3,095.29 $3,095.07 0
12:30 PM $3,095.26 Up $0.14 $3,095.27 $3,094.81 0
12:29 PM $3,095.12 Up $0.76 $3,095.12 $3,094.36 0
12:28 PM $3,094.36 Up $0.20 $3,094.46 $3,093.94 0
12:27 PM $3,094.16 Down $ -0.47 $3,094.72 $3,094.16 0
12:26 PM $3,094.63 Up $0.62 $3,094.63 $3,094.02 0
12:25 PM $3,094.01 Down $ -0.29 $3,094.31 $3,093.87 0
12:24 PM $3,094.30 Down $ -0.06 $3,094.47 $3,094.23 0
12:23 PM $3,094.36 Down $ -0.16 $3,094.52 $3,094.16 0
12:22 PM $3,094.52 Up $0.15 $3,094.87 $3,094.44 0
12:21 PM $3,094.37 Up $0.05 $3,094.62 $3,094.31 0
12:20 PM $3,094.32 Down $ -0.19 $3,094.56 $3,094.32 0
12:19 PM $3,094.51 Down $ -1.17 $3,095.67 $3,094.39 0
12:18 PM $3,095.68 Down $ -0.15 $3,095.83 $3,095.64 0
12:17 PM $3,095.83 Down $ -0.38 $3,096.19 $3,095.82 0
12:16 PM $3,096.21 Down $ -0.19 $3,096.44 $3,095.78 0
12:15 PM $3,096.40 Down $ -0.69 $3,097.07 $3,096.27 0
12:14 PM $3,097.09 Down $ -0.35 $3,097.46 $3,097.07 0
12:13 PM $3,097.44 Down $ -0.17 $3,098.04 $3,097.44 0
12:12 PM $3,097.61 Up $1.12 $3,097.61 $3,096.46 0
12:11 PM $3,096.49 Up $0.85 $3,096.51 $3,095.63 0
12:10 PM $3,095.64 Up $0.37 $3,095.64 $3,095.31 0
12:09 PM $3,095.27 Up $0.18 $3,095.33 $3,094.77 0
12:08 PM $3,095.09 Down $ -1.26 $3,096.38 $3,095.09 0
12:07 PM $3,096.35 Up $0.72 $3,096.35 $3,095.68 0
12:06 PM $3,095.63 Up $0.49 $3,095.63 $3,095.07 0
12:05 PM $3,095.14 Down $ -0.01 $3,095.17 $3,094.82 0
12:04 PM $3,095.15 Down $ -0.27 $3,095.44 $3,095.04 0
12:03 PM $3,095.42 Down $ -0.30 $3,095.86 $3,095.37 0
12:02 PM $3,095.72 Down $ -0.58 $3,096.28 $3,095.66 0
12:01 PM $3,096.30 Down $ -0.01 $3,096.41 $3,095.51 0
12:00 PM $3,096.31 Down $ -0.20 $3,096.94 $3,096.31 0
11:59 AM $3,096.51 Up $0.10 $3,096.51 $3,096.27 0
11:58 AM $3,096.41 Down $ -0.02 $3,096.43 $3,096.27 0
11:57 AM $3,096.43 Down $ -0.76 $3,097.18 $3,096.43 0
11:56 AM $3,097.19 Up $0.15 $3,097.23 $3,096.52 0
11:55 AM $3,097.04 Down $ -0.42 $3,097.59 $3,097.04 0
11:54 AM $3,097.46 Up $0.92 $3,097.46 $3,096.52 0
11:53 AM $3,096.54 Down $ -0.08 $3,096.65 $3,096.40 0
11:52 AM $3,096.62 Down $ -0.30 $3,096.97 $3,096.60 0
11:51 AM $3,096.92 Down $ -0.04 $3,096.94 $3,096.39 0
11:50 AM $3,096.96 Down $ -0.23 $3,097.89 $3,096.86 0
11:49 AM $3,097.19 Down $ -0.05 $3,097.38 $3,096.77 0
11:48 AM $3,097.24 Down $ -1.41 $3,098.83 $3,097.24 0
11:47 AM $3,098.65 Up $0.37 $3,098.67 $3,098.29 0
11:46 AM $3,098.28 Up $0.04 $3,098.37 $3,098.13 0
11:45 AM $3,098.24 Down $ -0.30 $3,098.50 $3,098.20 0
11:44 AM $3,098.54 Down $ -0.13 $3,098.64 $3,098.33 0
11:43 AM $3,098.67 Down $ -0.16 $3,099.01 $3,098.67 0
11:42 AM $3,098.83 Down $ -0.04 $3,098.89 $3,098.71 0
11:41 AM $3,098.87 Up $0.03 $3,098.95 $3,098.80 0
11:40 AM $3,098.84 Up $0.18 $3,098.86 $3,098.63 0
11:39 AM $3,098.66 Down $ -0.23 $3,099.10 $3,098.66 0
11:38 AM $3,098.89 Down $ -0.38 $3,099.31 $3,098.79 0
11:37 AM $3,099.27 Down $ -0.31 $3,099.74 $3,099.26 0
11:36 AM $3,099.58 Down $ -0.13 $3,099.75 $3,099.49 0
11:35 AM $3,099.71 Down $ -0.10 $3,099.80 $3,099.59 0
11:34 AM $3,099.81 Down $ -0.40 $3,100.32 $3,099.78 0
11:33 AM $3,100.21 Up $0.43 $3,100.24 $3,099.80 0
11:32 AM $3,099.78 Down $ -0.10 $3,099.95 $3,099.78 0
11:31 AM $3,099.88 Down $ -0.28 $3,100.15 $3,099.68 0
11:30 AM $3,100.16 Up $0.16 $3,100.31 $3,099.98 0
11:29 AM $3,100.00 Down $ -0.12 $3,100.41 $3,100.00 0
11:28 AM $3,100.12 Down $ -0.07 $3,100.20 $3,099.94 0
11:27 AM $3,100.19 Up $0.49 $3,100.23 $3,099.66 0
11:26 AM $3,099.70 Down $ -0.51 $3,100.18 $3,099.61 0
11:25 AM $3,100.21 Down $ -0.53 $3,100.88 $3,100.21 0
11:24 AM $3,100.74 Down $ -0.17 $3,100.93 $3,100.66 0
11:23 AM $3,100.91 Down $ -0.37 $3,101.29 $3,100.90 0
11:22 AM $3,101.28 Down $ -0.17 $3,101.48 $3,101.24 0
11:21 AM $3,101.45 Up $0.19 $3,101.49 $3,101.26 0
11:20 AM $3,101.26 Up $0.23 $3,101.44 $3,101.01 0
11:19 AM $3,101.03 Up $0.25 $3,101.03 $3,100.71 0
11:18 AM $3,100.78 Up $0.00 $3,100.94 $3,100.77 0
11:17 AM $3,100.78 Down $ -0.13 $3,101.07 $3,100.78 0
11:16 AM $3,100.91 Up $0.49 $3,101.15 $3,100.36 0
11:15 AM $3,100.42 Up $0.30 $3,100.42 $3,100.09 0
11:14 AM $3,100.12 Down $ -0.20 $3,100.32 $3,100.12 0
11:13 AM $3,100.32 Up $0.15 $3,100.45 $3,100.07 0
11:12 AM $3,100.17 Down $ -0.04 $3,100.56 $3,100.16 0
11:11 AM $3,100.21 Up $0.04 $3,100.31 $3,100.13 0
11:10 AM $3,100.17 Down $ -0.37 $3,100.55 $3,100.17 0
11:09 AM $3,100.54 Up $0.29 $3,100.56 $3,100.21 0
11:08 AM $3,100.25 Up $0.39 $3,100.25 $3,099.77 0
11:07 AM $3,099.86 Up $0.35 $3,099.90 $3,099.49 0
11:06 AM $3,099.51 Up $0.28 $3,099.55 $3,099.20 0
11:05 AM $3,099.23 Up $0.06 $3,099.32 $3,098.87 0
11:04 AM $3,099.17 Down $ -0.98 $3,100.15 $3,099.13 0
11:03 AM $3,100.15 Down $ -0.42 $3,100.63 $3,100.15 0
11:02 AM $3,100.57 Up $0.00 $3,100.76 $3,100.51 0
11:01 AM $3,100.57 Down $ -0.20 $3,100.80 $3,100.56 0
11:00 AM $3,100.77 Up $0.37 $3,100.78 $3,100.39 0
10:59 AM $3,100.40 Down $ -0.44 $3,100.99 $3,100.40 0
10:58 AM $3,100.84 Up $0.09 $3,100.98 $3,100.67 0
10:57 AM $3,100.75 Down $ -0.49 $3,101.19 $3,100.64 0
10:56 AM $3,101.24 Down $ -0.42 $3,101.70 $3,101.24 0
10:55 AM $3,101.66 Down $ -0.29 $3,102.03 $3,101.66 0
10:54 AM $3,101.95 Up $0.00 $3,102.05 $3,101.85 0
10:53 AM $3,101.95 Up $0.19 $3,102.06 $3,101.76 0
10:52 AM $3,101.76 Up $0.24 $3,101.82 $3,101.47 0
10:51 AM $3,101.52 Down $ -0.35 $3,101.84 $3,101.52 0
10:50 AM $3,101.87 Down $ -0.32 $3,102.18 $3,101.83 0
10:49 AM $3,102.19 Up $0.53 $3,102.36 $3,101.68 0
10:48 AM $3,101.66 Up $0.35 $3,101.68 $3,101.28 0
10:47 AM $3,101.31 Down $ -0.53 $3,101.90 $3,101.31 0
10:46 AM $3,101.84 Down $ -0.12 $3,101.97 $3,101.78 0
10:45 AM $3,101.96 Down $ -0.06 $3,102.09 $3,101.84 0
10:44 AM $3,102.02 Up $0.93 $3,102.02 $3,100.98 0
10:43 AM $3,101.09 Down $ -0.84 $3,101.92 $3,101.09 0
10:42 AM $3,101.93 Down $ -0.38 $3,102.61 $3,101.81 0
10:41 AM $3,102.31 Up $0.86 $3,102.47 $3,101.27 0
10:40 AM $3,101.45 Up $0.25 $3,101.52 $3,101.16 0
10:39 AM $3,101.20 Up $0.13 $3,101.32 $3,101.02 0
10:38 AM $3,101.07 Down $ -0.09 $3,101.43 $3,101.03 0
10:37 AM $3,101.16 Up $0.59 $3,101.27 $3,100.56 0
10:36 AM $3,100.57 Up $0.05 $3,100.69 $3,100.45 0
10:35 AM $3,100.52 Up $0.32 $3,100.56 $3,100.16 0
10:34 AM $3,100.20 Up $0.15 $3,100.26 $3,099.88 0
10:33 AM $3,100.05 Down $ -0.13 $3,100.35 $3,100.03 0
10:32 AM $3,100.18 Down $ -0.23 $3,100.44 $3,100.08 0
10:31 AM $3,100.41 Up $0.24 $3,100.49 $3,100.16 0
10:30 AM $3,100.17 Down $ -0.68 $3,100.83 $3,100.07 0
10:29 AM $3,100.85 Down $ -0.33 $3,101.43 $3,100.85 0
10:28 AM $3,101.18 Up $0.26 $3,101.34 $3,100.89 0
10:27 AM $3,100.92 Up $0.49 $3,101.19 $3,100.44 0
10:26 AM $3,100.43 Down $ -0.09 $3,100.53 $3,100.32 0
10:25 AM $3,100.52 Up $0.14 $3,100.66 $3,100.26 0
10:24 AM $3,100.38 Up $0.16 $3,100.38 $3,100.08 0
10:23 AM $3,100.22 Up $0.21 $3,100.32 $3,099.99 0
10:22 AM $3,100.01 Up $0.07 $3,100.04 $3,099.77 0
10:21 AM $3,099.94 Up $0.47 $3,099.99 $3,099.45 0
10:20 AM $3,099.47 Up $0.53 $3,099.90 $3,098.94 0
10:19 AM $3,098.94 Up $0.14 $3,099.03 $3,098.76 0
10:18 AM $3,098.80 Up $0.18 $3,098.90 $3,098.59 0
10:17 AM $3,098.62 Down $ -0.17 $3,098.86 $3,098.61 0
10:16 AM $3,098.79 Up $0.08 $3,098.83 $3,098.57 0
10:15 AM $3,098.71 Up $0.48 $3,098.73 $3,098.26 0
10:14 AM $3,098.23 Down $ -0.43 $3,098.64 $3,098.23 0
10:13 AM $3,098.66 Down $ -0.08 $3,098.80 $3,098.55 0
10:12 AM $3,098.74 Up $0.01 $3,099.00 $3,098.70 0
10:11 AM $3,098.73 Up $0.40 $3,098.73 $3,098.22 0
10:10 AM $3,098.33 Down $ -0.51 $3,099.09 $3,098.32 0
10:09 AM $3,098.84 Down $ -0.05 $3,098.98 $3,098.66 0
10:08 AM $3,098.89 Up $0.60 $3,098.89 $3,098.32 0
10:07 AM $3,098.29 Up $1.09 $3,098.29 $3,097.06 0
10:06 AM $3,097.20 Up $0.76 $3,097.25 $3,096.44 0
10:05 AM $3,096.44 Up $0.72 $3,096.48 $3,095.72 0
10:04 AM $3,095.72 Down $ -0.70 $3,096.44 $3,095.71 0
10:03 AM $3,096.42 Down $ -0.77 $3,097.17 $3,096.42 0
10:02 AM $3,097.19 Down $ -0.09 $3,097.44 $3,097.12 0
10:01 AM $3,097.28 Down $ -0.01 $3,097.64 $3,097.17 0
10:00 AM $3,097.29 Up $0.31 $3,097.65 $3,097.11 0
09:59 AM $3,096.98 Up $0.28 $3,097.20 $3,096.63 0
09:58 AM $3,096.70 Up $0.45 $3,096.70 $3,096.26 0
09:57 AM $3,096.25 Up $0.12 $3,096.27 $3,096.01 0
09:56 AM $3,096.13 Up $0.70 $3,096.13 $3,095.36 0
09:55 AM $3,095.43 Down $ -0.07 $3,095.86 $3,095.43 0
09:54 AM $3,095.50 Up $0.01 $3,095.84 $3,095.23 0
09:53 AM $3,095.49 Up $0.03 $3,095.73 $3,095.27 0
09:52 AM $3,095.46 Down $ -0.64 $3,096.25 $3,095.27 0
09:51 AM $3,096.10 Up $2.00 $3,096.32 $3,093.98 0
09:50 AM $3,094.10 Up $0.25 $3,094.10 $3,093.74 0
09:49 AM $3,093.85 Down $ -0.22 $3,094.05 $3,093.67 0
09:48 AM $3,094.07 Down $ -0.12 $3,094.47 $3,093.92 0
09:47 AM $3,094.19 Down $ -0.10 $3,094.28 $3,094.05 0
09:46 AM $3,094.29 Up $0.82 $3,094.31 $3,093.46 0
09:45 AM $3,093.47 Up $0.06 $3,093.49 $3,093.28 0
09:44 AM $3,093.41 Up $0.06 $3,093.65 $3,093.33 0
09:43 AM $3,093.35 Down $ -0.01 $3,093.54 $3,093.28 0
09:42 AM $3,093.36 Down $ -0.15 $3,093.56 $3,093.35 0
09:41 AM $3,093.51 Up $0.76 $3,093.55 $3,092.68 0
09:40 AM $3,092.75 Up $0.04 $3,092.81 $3,092.17 0
09:39 AM $3,092.71 Up $0.05 $3,092.92 $3,092.24 0
09:38 AM $3,092.66 Down $ -0.18 $3,093.15 $3,092.57 0
09:37 AM $3,092.84 Up $0.30 $3,092.86 $3,092.41 0
09:36 AM $3,092.54 Up $1.09 $3,092.54 $3,091.30 0
09:35 AM $3,091.45 Up $0.67 $3,091.45 $3,090.50 0
09:34 AM $3,090.78 Up $0.58 $3,091.02 $3,090.09 0
09:33 AM $3,090.20 Up $0.75 $3,090.21 $3,089.19 0
09:32 AM $3,089.45 Down $ -0.26 $3,090.27 $3,088.81 0
09:31 AM $3,089.71 Down $ -0.51 $3,090.55 $3,089.71 0
09:30 AM $3,090.22 Up $3.21 $3,090.22 $3,089.23 0
Previous close $3,087.01

One month history

Date Closing Opening High Low Volume
12-11-2019 $3,091.84 $3,096.17 $3,098.94 $3,084.73 0
11-11-2019 $3,087.01 $3,086.21 $3,088.33 $3,084.02 0
08-11-2019 $3,093.08 $3,086.10 $3,093.09 $3,083.15 0
07-11-2019 $3,085.18 $3,094.42 $3,094.52 $3,080.23 0
06-11-2019 $3,076.78 $3,069.73 $3,076.79 $3,068.26 0
05-11-2019 $3,074.62 $3,077.81 $3,079.88 $3,073.65 0
04-11-2019 $3,078.27 $3,080.10 $3,081.46 $3,074.87 0
01-11-2019 $3,066.91 $3,063.92 $3,066.95 $3,060.53 0
31-10-2019 $3,037.56 $3,029.24 $3,038.66 $3,024.18 0
30-10-2019 $3,046.77 $3,030.65 $3,050.10 $3,028.51 0
29-10-2019 $3,036.89 $3,043.97 $3,043.97 $3,035.33 0
28-10-2019 $3,039.42 $3,040.04 $3,042.57 $3,039.02 0
25-10-2019 $3,022.55 $3,023.26 $3,024.07 $3,018.56 0
24-10-2019 $3,010.29 $3,003.20 $3,012.01 $3,002.76 0
23-10-2019 $3,004.52 $2,998.52 $3,004.78 $2,993.83 0
22-10-2019 $2,995.99 $3,010.64 $3,013.20 $2,995.04 0
21-10-2019 $3,006.72 $3,002.88 $3,007.33 $3,002.61 0
18-10-2019 $2,986.20 $2,991.57 $2,995.08 $2,985.98 0
17-10-2019 $2,997.95 $2,999.99 $3,002.66 $2,996.43 0
16-10-2019 $2,989.69 $2,987.03 $2,993.02 $2,986.57 0
15-10-2019 $2,995.68 $3,001.35 $3,003.28 $2,995.35 0
14-10-2019 $2,966.15 $2,969.88 $2,971.49 $2,965.58 0
11-10-2019 $2,970.27 $2,987.44 $2,992.10 $2,968.41 0
10-10-2019 $2,938.13 $2,940.30 $2,941.65 $2,927.72 0
09-10-2019 $2,919.40 $2,920.49 $2,929.32 $2,917.45 0
08-10-2019 $2,893.06 $2,913.79 $2,925.47 $2,892.66 0
07-10-2019 $2,938.79 $2,959.03 $2,959.33 $2,938.26 0
04-10-2019 $2,952.01 $2,937.76 $2,953.74 $2,937.28 0
03-10-2019 $2,910.63 $2,907.41 $2,911.13 $2,898.85 0
02-10-2019 $2,887.61 $2,881.71 $2,897.54 $2,879.21 0
Graphs are not available, please refer to the detailed table
Back to top