S&P 500 Index
Find a quote
S&P 500 Index
3,629.65 Down -5.76 (-0.16 %)
Delayed : 2020/11/25 17:33:02
- Previous close $3,635.41
- Opening $3,635.50
- Price Ask $3,593.17
- Price Bid $3,593.17
- Size Bid N/A
- Size Ask N/A
- Today High $3,635.50
- Today Low $3,617.76
- 52 Weeks High $3,645.99
- 52 Weeks Low $2,192.07
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,629.68 | Down $ -0.37 | $3,629.78 | $3,629.62 | 0 |
| 03:59 PM | $3,630.05 | Up $0.01 | $3,631.09 | $3,628.62 | 0 |
| 03:58 PM | $3,630.04 | Up $1.01 | $3,630.26 | $3,628.37 | 0 |
| 03:57 PM | $3,629.03 | Down $ -0.25 | $3,629.38 | $3,628.47 | 0 |
| 03:56 PM | $3,629.28 | Up $0.51 | $3,630.09 | $3,628.33 | 0 |
| 03:55 PM | $3,628.77 | Down $ -0.41 | $3,629.56 | $3,627.26 | 0 |
| 03:54 PM | $3,629.18 | Up $0.85 | $3,629.80 | $3,628.30 | 0 |
| 03:53 PM | $3,628.33 | Down $ -0.07 | $3,628.70 | $3,628.10 | 0 |
| 03:52 PM | $3,628.40 | Up $0.23 | $3,628.44 | $3,628.04 | 0 |
| 03:51 PM | $3,628.17 | Down $ -1.16 | $3,629.48 | $3,627.85 | 0 |
| 03:50 PM | $3,629.33 | Down $ -0.47 | $3,629.98 | $3,628.50 | 0 |
| 03:49 PM | $3,629.80 | Down $ -0.08 | $3,630.29 | $3,629.68 | 0 |
| 03:48 PM | $3,629.88 | Down $ -1.09 | $3,630.96 | $3,629.88 | 0 |
| 03:47 PM | $3,630.97 | Down $ -1.43 | $3,632.50 | $3,630.97 | 0 |
| 03:46 PM | $3,632.40 | Up $0.23 | $3,632.74 | $3,632.18 | 0 |
| 03:45 PM | $3,632.17 | Up $0.21 | $3,632.34 | $3,631.78 | 0 |
| 03:44 PM | $3,631.96 | Down $ -0.03 | $3,632.01 | $3,631.53 | 0 |
| 03:43 PM | $3,631.99 | Up $0.81 | $3,632.03 | $3,631.10 | 0 |
| 03:42 PM | $3,631.18 | Up $0.07 | $3,631.58 | $3,630.86 | 0 |
| 03:41 PM | $3,631.11 | Up $0.60 | $3,631.15 | $3,630.18 | 0 |
| 03:40 PM | $3,630.51 | Up $1.75 | $3,630.60 | $3,628.75 | 0 |
| 03:39 PM | $3,628.76 | Down $ -1.01 | $3,630.12 | $3,628.76 | 0 |
| 03:38 PM | $3,629.77 | Down $ -1.34 | $3,631.90 | $3,629.77 | 0 |
| 03:37 PM | $3,631.11 | Down $ -0.60 | $3,632.31 | $3,631.11 | 0 |
| 03:36 PM | $3,631.71 | Down $ -0.66 | $3,632.85 | $3,631.71 | 0 |
| 03:35 PM | $3,632.37 | Down $ -2.07 | $3,634.59 | $3,632.03 | 0 |
| 03:34 PM | $3,634.44 | Up $0.74 | $3,634.73 | $3,633.68 | 0 |
| 03:33 PM | $3,633.70 | Up $0.08 | $3,633.90 | $3,633.56 | 0 |
| 03:32 PM | $3,633.62 | Up $0.10 | $3,634.14 | $3,633.48 | 0 |
| 03:31 PM | $3,633.52 | Up $0.92 | $3,633.64 | $3,632.52 | 0 |
| 03:30 PM | $3,632.60 | Down $ -0.42 | $3,633.14 | $3,632.60 | 0 |
| 03:29 PM | $3,633.02 | Down $ -0.95 | $3,634.02 | $3,633.02 | 0 |
| 03:28 PM | $3,633.97 | Up $1.08 | $3,634.16 | $3,632.86 | 0 |
| 03:27 PM | $3,632.89 | Up $1.44 | $3,632.98 | $3,631.51 | 0 |
| 03:26 PM | $3,631.45 | Down $ -0.23 | $3,632.06 | $3,631.45 | 0 |
| 03:25 PM | $3,631.68 | Up $0.33 | $3,631.86 | $3,631.10 | 0 |
| 03:24 PM | $3,631.35 | Up $0.99 | $3,631.77 | $3,630.39 | 0 |
| 03:23 PM | $3,630.36 | Down $ -0.09 | $3,630.54 | $3,629.85 | 0 |
| 03:22 PM | $3,630.45 | Down $ -0.45 | $3,631.36 | $3,630.45 | 0 |
| 03:21 PM | $3,630.90 | Down $ -0.46 | $3,631.38 | $3,630.90 | 0 |
| 03:20 PM | $3,631.36 | Up $0.29 | $3,631.59 | $3,631.08 | 0 |
| 03:19 PM | $3,631.07 | Down $ -0.34 | $3,631.54 | $3,630.98 | 0 |
| 03:18 PM | $3,631.41 | Up $0.69 | $3,631.64 | $3,630.73 | 0 |
| 03:17 PM | $3,630.72 | Down $ -0.20 | $3,631.20 | $3,630.70 | 0 |
| 03:16 PM | $3,630.92 | Down $ -1.99 | $3,632.90 | $3,630.89 | 0 |
| 03:15 PM | $3,632.91 | Down $ -0.17 | $3,633.53 | $3,632.90 | 0 |
| 03:14 PM | $3,633.08 | Up $0.33 | $3,633.11 | $3,632.67 | 0 |
| 03:13 PM | $3,632.75 | Up $0.11 | $3,633.28 | $3,632.21 | 0 |
| 03:12 PM | $3,632.64 | Up $0.84 | $3,632.64 | $3,631.05 | 0 |
| 03:11 PM | $3,631.80 | Up $1.24 | $3,632.28 | $3,630.56 | 0 |
| 03:10 PM | $3,630.56 | Up $1.03 | $3,630.58 | $3,629.36 | 0 |
| 03:09 PM | $3,629.53 | Up $1.08 | $3,629.53 | $3,628.32 | 0 |
| 03:08 PM | $3,628.45 | Up $0.84 | $3,628.72 | $3,627.67 | 0 |
| 03:07 PM | $3,627.61 | Down $ -0.27 | $3,628.17 | $3,627.37 | 0 |
| 03:06 PM | $3,627.88 | Up $0.28 | $3,628.02 | $3,626.92 | 0 |
| 03:05 PM | $3,627.60 | Down $ -0.45 | $3,628.09 | $3,627.51 | 0 |
| 03:04 PM | $3,628.05 | Up $0.72 | $3,628.63 | $3,627.34 | 0 |
| 03:03 PM | $3,627.33 | Up $0.14 | $3,627.33 | $3,627.12 | 0 |
| 03:02 PM | $3,627.19 | Down $ -0.99 | $3,628.21 | $3,627.19 | 0 |
| 03:01 PM | $3,628.18 | Up $0.26 | $3,628.47 | $3,627.87 | 0 |
| 03:00 PM | $3,627.92 | Down $ -0.04 | $3,627.93 | $3,627.43 | 0 |
| 02:59 PM | $3,627.96 | Down $ -0.24 | $3,628.55 | $3,627.96 | 0 |
| 02:58 PM | $3,628.20 | Up $0.78 | $3,628.40 | $3,627.47 | 0 |
| 02:57 PM | $3,627.42 | Up $0.71 | $3,627.48 | $3,626.70 | 0 |
| 02:56 PM | $3,626.71 | Down $ -1.19 | $3,627.92 | $3,626.68 | 0 |
| 02:55 PM | $3,627.90 | Up $1.56 | $3,627.90 | $3,626.33 | 0 |
| 02:54 PM | $3,626.34 | Down $ -0.13 | $3,626.50 | $3,625.86 | 0 |
| 02:53 PM | $3,626.47 | Up $0.17 | $3,626.84 | $3,626.21 | 0 |
| 02:52 PM | $3,626.30 | Up $0.53 | $3,626.41 | $3,625.64 | 0 |
| 02:51 PM | $3,625.77 | Down $ -0.14 | $3,626.34 | $3,625.74 | 0 |
| 02:50 PM | $3,625.91 | Up $0.01 | $3,626.04 | $3,625.67 | 0 |
| 02:49 PM | $3,625.90 | Down $ -0.22 | $3,626.51 | $3,625.80 | 0 |
| 02:48 PM | $3,626.12 | Up $1.04 | $3,626.13 | $3,624.91 | 0 |
| 02:47 PM | $3,625.08 | Up $0.06 | $3,625.23 | $3,624.89 | 0 |
| 02:46 PM | $3,625.02 | Down $ -0.19 | $3,625.36 | $3,624.85 | 0 |
| 02:45 PM | $3,625.21 | Up $0.88 | $3,625.21 | $3,624.28 | 0 |
| 02:44 PM | $3,624.33 | Down $ -0.02 | $3,624.57 | $3,624.01 | 0 |
| 02:43 PM | $3,624.35 | Down $ -1.51 | $3,625.88 | $3,624.03 | 0 |
| 02:42 PM | $3,625.86 | Up $0.16 | $3,626.87 | $3,625.68 | 0 |
| 02:41 PM | $3,625.70 | Up $0.48 | $3,625.70 | $3,625.20 | 0 |
| 02:40 PM | $3,625.22 | Down $ -0.05 | $3,625.75 | $3,625.11 | 0 |
| 02:39 PM | $3,625.27 | Up $0.20 | $3,625.31 | $3,624.95 | 0 |
| 02:38 PM | $3,625.07 | Down $ -0.26 | $3,625.53 | $3,625.07 | 0 |
| 02:37 PM | $3,625.33 | Down $ -0.41 | $3,625.70 | $3,625.23 | 0 |
| 02:36 PM | $3,625.74 | Down $ -0.67 | $3,626.35 | $3,625.42 | 0 |
| 02:35 PM | $3,626.41 | Down $ -0.03 | $3,626.55 | $3,626.21 | 0 |
| 02:34 PM | $3,626.44 | Down $ -0.23 | $3,626.85 | $3,626.43 | 0 |
| 02:33 PM | $3,626.67 | Down $ -0.81 | $3,627.47 | $3,626.66 | 0 |
| 02:32 PM | $3,627.48 | Down $ -0.44 | $3,627.91 | $3,627.43 | 0 |
| 02:31 PM | $3,627.92 | Down $ -0.37 | $3,628.62 | $3,627.92 | 0 |
| 02:30 PM | $3,628.29 | Up $1.41 | $3,628.29 | $3,626.78 | 0 |
| 02:29 PM | $3,626.88 | Down $ -0.75 | $3,627.61 | $3,626.63 | 0 |
| 02:28 PM | $3,627.63 | Down $ -0.40 | $3,628.05 | $3,627.63 | 0 |
| 02:27 PM | $3,628.03 | Up $0.45 | $3,628.18 | $3,627.61 | 0 |
| 02:26 PM | $3,627.58 | Up $0.57 | $3,627.64 | $3,626.91 | 0 |
| 02:25 PM | $3,627.01 | Up $0.83 | $3,627.07 | $3,626.01 | 0 |
| 02:24 PM | $3,626.18 | Up $0.01 | $3,626.18 | $3,625.74 | 0 |
| 02:23 PM | $3,626.17 | Up $0.85 | $3,626.25 | $3,625.26 | 0 |
| 02:22 PM | $3,625.32 | Down $ -0.42 | $3,625.84 | $3,624.71 | 0 |
| 02:21 PM | $3,625.74 | Up $0.24 | $3,625.80 | $3,625.11 | 0 |
| 02:20 PM | $3,625.50 | Down $ -0.02 | $3,625.88 | $3,625.17 | 0 |
| 02:19 PM | $3,625.52 | Up $0.37 | $3,625.75 | $3,625.12 | 0 |
| 02:18 PM | $3,625.15 | Up $0.60 | $3,625.38 | $3,624.54 | 0 |
| 02:17 PM | $3,624.55 | Down $ -1.02 | $3,625.58 | $3,624.54 | 0 |
| 02:16 PM | $3,625.57 | Up $0.85 | $3,626.47 | $3,624.72 | 0 |
| 02:15 PM | $3,624.72 | Up $1.57 | $3,624.72 | $3,622.90 | 0 |
| 02:14 PM | $3,623.15 | Up $0.29 | $3,623.46 | $3,622.84 | 0 |
| 02:13 PM | $3,622.86 | Down $ -0.48 | $3,623.30 | $3,622.75 | 0 |
| 02:12 PM | $3,623.34 | Down $ -0.61 | $3,624.11 | $3,623.34 | 0 |
| 02:11 PM | $3,623.95 | Down $ -0.20 | $3,624.47 | $3,623.73 | 0 |
| 02:10 PM | $3,624.15 | Down $ -1.56 | $3,625.83 | $3,624.11 | 0 |
| 02:09 PM | $3,625.71 | Down $ -0.54 | $3,626.32 | $3,625.01 | 0 |
| 02:08 PM | $3,626.25 | Down $ -1.07 | $3,627.35 | $3,626.25 | 0 |
| 02:07 PM | $3,627.32 | Down $ -0.99 | $3,628.30 | $3,626.88 | 0 |
| 02:06 PM | $3,628.31 | Up $0.32 | $3,628.78 | $3,627.93 | 0 |
| 02:05 PM | $3,627.99 | Up $0.09 | $3,628.06 | $3,626.82 | 0 |
| 02:04 PM | $3,627.90 | Down $ -0.39 | $3,628.32 | $3,627.83 | 0 |
| 02:03 PM | $3,628.29 | Down $ -0.45 | $3,628.72 | $3,627.82 | 0 |
| 02:02 PM | $3,628.74 | Up $0.28 | $3,628.76 | $3,627.40 | 0 |
| 02:01 PM | $3,628.46 | Down $ -0.88 | $3,629.33 | $3,628.11 | 0 |
| 02:00 PM | $3,629.34 | Down $ -0.65 | $3,629.96 | $3,629.33 | 0 |
| 01:59 PM | $3,629.99 | Down $ -0.66 | $3,630.68 | $3,629.94 | 0 |
| 01:58 PM | $3,630.65 | Up $0.84 | $3,630.66 | $3,629.82 | 0 |
| 01:57 PM | $3,629.81 | Down $ -0.55 | $3,630.35 | $3,629.81 | 0 |
| 01:56 PM | $3,630.36 | Up $0.88 | $3,630.92 | $3,629.40 | 0 |
| 01:55 PM | $3,629.48 | Down $ -0.06 | $3,629.58 | $3,629.17 | 0 |
| 01:54 PM | $3,629.54 | Up $0.98 | $3,629.94 | $3,628.55 | 0 |
| 01:53 PM | $3,628.56 | Up $0.71 | $3,628.65 | $3,627.81 | 0 |
| 01:52 PM | $3,627.85 | Up $0.28 | $3,627.85 | $3,627.44 | 0 |
| 01:51 PM | $3,627.57 | Down $ -0.10 | $3,627.67 | $3,627.41 | 0 |
| 01:50 PM | $3,627.67 | Up $0.26 | $3,627.95 | $3,627.20 | 0 |
| 01:49 PM | $3,627.41 | Up $0.65 | $3,627.41 | $3,626.71 | 0 |
| 01:48 PM | $3,626.76 | Up $0.06 | $3,626.93 | $3,626.58 | 0 |
| 01:47 PM | $3,626.70 | Up $0.39 | $3,627.08 | $3,626.46 | 0 |
| 01:46 PM | $3,626.31 | Down $ -0.46 | $3,626.77 | $3,625.94 | 0 |
| 01:45 PM | $3,626.77 | Down $ -1.02 | $3,627.72 | $3,626.77 | 0 |
| 01:44 PM | $3,627.79 | Up $0.06 | $3,627.89 | $3,627.48 | 0 |
| 01:43 PM | $3,627.73 | Up $0.48 | $3,627.83 | $3,627.18 | 0 |
| 01:42 PM | $3,627.25 | Up $0.61 | $3,627.29 | $3,626.47 | 0 |
| 01:41 PM | $3,626.64 | Down $ -0.06 | $3,626.68 | $3,625.96 | 0 |
| 01:40 PM | $3,626.70 | Down $ -0.25 | $3,626.96 | $3,626.67 | 0 |
| 01:39 PM | $3,626.95 | Down $ -0.37 | $3,627.32 | $3,626.78 | 0 |
| 01:38 PM | $3,627.32 | Down $ -0.03 | $3,627.36 | $3,626.87 | 0 |
| 01:37 PM | $3,627.35 | Up $0.50 | $3,627.71 | $3,626.91 | 0 |
| 01:36 PM | $3,626.85 | Up $0.08 | $3,627.08 | $3,626.73 | 0 |
| 01:35 PM | $3,626.77 | Up $0.08 | $3,626.91 | $3,626.46 | 0 |
| 01:34 PM | $3,626.69 | Down $ -0.62 | $3,627.24 | $3,626.68 | 0 |
| 01:33 PM | $3,627.31 | Up $1.15 | $3,627.31 | $3,626.04 | 0 |
| 01:32 PM | $3,626.16 | Down $ -0.22 | $3,626.46 | $3,626.14 | 0 |
| 01:31 PM | $3,626.38 | Up $1.41 | $3,626.55 | $3,624.92 | 0 |
| 01:30 PM | $3,624.97 | Down $ -1.64 | $3,626.66 | $3,624.97 | 0 |
| 01:29 PM | $3,626.61 | Down $ -0.69 | $3,627.26 | $3,626.31 | 0 |
| 01:28 PM | $3,627.30 | Down $ -0.43 | $3,627.68 | $3,627.19 | 0 |
| 01:27 PM | $3,627.73 | Up $0.43 | $3,627.73 | $3,627.28 | 0 |
| 01:26 PM | $3,627.30 | Down $ -0.92 | $3,628.22 | $3,627.28 | 0 |
| 01:25 PM | $3,628.22 | Down $ -0.47 | $3,628.74 | $3,628.13 | 0 |
| 01:24 PM | $3,628.69 | Up $0.05 | $3,628.86 | $3,628.61 | 0 |
| 01:23 PM | $3,628.64 | Up $0.83 | $3,628.67 | $3,627.77 | 0 |
| 01:22 PM | $3,627.81 | Down $ -0.27 | $3,628.13 | $3,627.80 | 0 |
| 01:21 PM | $3,628.08 | Down $ -0.43 | $3,628.60 | $3,628.08 | 0 |
| 01:20 PM | $3,628.51 | Up $0.49 | $3,628.51 | $3,627.89 | 0 |
| 01:19 PM | $3,628.02 | Down $ -0.73 | $3,628.73 | $3,627.89 | 0 |
| 01:18 PM | $3,628.75 | Up $0.17 | $3,628.90 | $3,628.05 | 0 |
| 01:17 PM | $3,628.58 | Down $ -0.34 | $3,629.51 | $3,628.58 | 0 |
| 01:16 PM | $3,628.92 | Up $0.62 | $3,629.03 | $3,628.29 | 0 |
| 01:15 PM | $3,628.30 | Down $ -0.35 | $3,628.63 | $3,628.06 | 0 |
| 01:14 PM | $3,628.65 | Down $ -0.88 | $3,629.51 | $3,628.65 | 0 |
| 01:13 PM | $3,629.53 | Down $ -1.07 | $3,630.56 | $3,629.51 | 0 |
| 01:12 PM | $3,630.60 | Up $0.19 | $3,630.66 | $3,630.31 | 0 |
| 01:11 PM | $3,630.41 | Up $0.13 | $3,630.41 | $3,629.95 | 0 |
| 01:10 PM | $3,630.28 | Down $ -0.31 | $3,630.61 | $3,630.12 | 0 |
| 01:09 PM | $3,630.59 | Down $ -0.24 | $3,630.84 | $3,630.35 | 0 |
| 01:08 PM | $3,630.83 | Down $ -0.58 | $3,631.44 | $3,630.83 | 0 |
| 01:07 PM | $3,631.41 | Up $0.94 | $3,631.69 | $3,630.56 | 0 |
| 01:06 PM | $3,630.47 | Down $ -0.32 | $3,630.86 | $3,630.06 | 0 |
| 01:05 PM | $3,630.79 | Up $0.33 | $3,630.79 | $3,630.43 | 0 |
| 01:04 PM | $3,630.46 | Down $ -0.31 | $3,631.08 | $3,630.40 | 0 |
| 01:03 PM | $3,630.77 | Down $ -0.13 | $3,631.12 | $3,630.62 | 0 |
| 01:02 PM | $3,630.90 | Down $ -0.31 | $3,631.22 | $3,630.87 | 0 |
| 01:01 PM | $3,631.21 | Up $1.42 | $3,631.22 | $3,629.78 | 0 |
| 01:00 PM | $3,629.79 | Up $0.12 | $3,629.92 | $3,629.35 | 0 |
| 12:59 PM | $3,629.67 | Up $0.51 | $3,629.71 | $3,629.02 | 0 |
| 12:58 PM | $3,629.16 | Down $ -0.59 | $3,629.82 | $3,629.16 | 0 |
| 12:57 PM | $3,629.75 | Up $1.04 | $3,629.75 | $3,628.52 | 0 |
| 12:56 PM | $3,628.71 | Up $0.14 | $3,628.92 | $3,628.44 | 0 |
| 12:55 PM | $3,628.57 | Up $0.15 | $3,628.76 | $3,628.40 | 0 |
| 12:54 PM | $3,628.42 | Up $0.17 | $3,628.81 | $3,628.29 | 0 |
| 12:53 PM | $3,628.25 | Up $0.09 | $3,628.32 | $3,627.84 | 0 |
| 12:52 PM | $3,628.16 | Up $0.08 | $3,628.27 | $3,628.07 | 0 |
| 12:51 PM | $3,628.08 | Down $ -0.40 | $3,628.47 | $3,627.93 | 0 |
| 12:50 PM | $3,628.48 | Down $ -0.48 | $3,628.96 | $3,628.42 | 0 |
| 12:49 PM | $3,628.96 | Up $0.14 | $3,628.96 | $3,628.59 | 0 |
| 12:48 PM | $3,628.82 | Up $0.42 | $3,628.89 | $3,628.32 | 0 |
| 12:47 PM | $3,628.40 | Up $0.29 | $3,628.40 | $3,627.99 | 0 |
| 12:46 PM | $3,628.11 | Down $ -0.33 | $3,628.46 | $3,628.03 | 0 |
| 12:45 PM | $3,628.44 | Up $0.14 | $3,628.84 | $3,628.31 | 0 |
| 12:44 PM | $3,628.30 | Down $ -0.42 | $3,628.97 | $3,628.30 | 0 |
| 12:43 PM | $3,628.72 | Up $0.56 | $3,628.72 | $3,628.04 | 0 |
| 12:42 PM | $3,628.16 | Up $2.45 | $3,628.16 | $3,625.70 | 0 |
| 12:41 PM | $3,625.71 | Up $0.16 | $3,625.81 | $3,625.10 | 0 |
| 12:40 PM | $3,625.55 | Up $0.51 | $3,625.67 | $3,624.97 | 0 |
| 12:39 PM | $3,625.04 | Up $0.05 | $3,625.07 | $3,624.84 | 0 |
| 12:38 PM | $3,624.99 | Down $ -0.32 | $3,625.34 | $3,624.97 | 0 |
| 12:37 PM | $3,625.31 | Up $0.12 | $3,625.31 | $3,624.94 | 0 |
| 12:36 PM | $3,625.19 | Down $ -0.35 | $3,625.61 | $3,625.19 | 0 |
| 12:35 PM | $3,625.54 | Down $ -0.21 | $3,625.75 | $3,625.39 | 0 |
| 12:34 PM | $3,625.75 | Down $ -0.31 | $3,626.10 | $3,625.75 | 0 |
| 12:33 PM | $3,626.06 | Down $ -0.08 | $3,626.08 | $3,625.80 | 0 |
| 12:32 PM | $3,626.14 | Down $ -0.54 | $3,626.66 | $3,626.09 | 0 |
| 12:31 PM | $3,626.68 | Up $1.70 | $3,626.94 | $3,625.10 | 0 |
| 12:30 PM | $3,624.98 | Up $0.76 | $3,624.99 | $3,624.15 | 0 |
| 12:29 PM | $3,624.22 | Down $ -0.51 | $3,624.74 | $3,624.16 | 0 |
| 12:28 PM | $3,624.73 | Down $ -0.28 | $3,625.11 | $3,624.72 | 0 |
| 12:27 PM | $3,625.01 | Down $ -0.40 | $3,625.48 | $3,625.01 | 0 |
| 12:26 PM | $3,625.41 | Down $ -0.16 | $3,625.87 | $3,625.41 | 0 |
| 12:25 PM | $3,625.57 | Up $0.41 | $3,625.57 | $3,625.14 | 0 |
| 12:24 PM | $3,625.16 | Down $ -0.19 | $3,625.35 | $3,624.92 | 0 |
| 12:23 PM | $3,625.35 | Down $ -0.22 | $3,625.56 | $3,625.24 | 0 |
| 12:22 PM | $3,625.57 | Down $ -0.18 | $3,625.74 | $3,625.40 | 0 |
| 12:21 PM | $3,625.75 | Down $ -0.17 | $3,626.10 | $3,625.65 | 0 |
| 12:20 PM | $3,625.92 | Down $ -0.12 | $3,626.05 | $3,625.59 | 0 |
| 12:19 PM | $3,626.04 | Up $0.54 | $3,626.04 | $3,625.49 | 0 |
| 12:18 PM | $3,625.50 | Up $0.39 | $3,625.54 | $3,625.06 | 0 |
| 12:17 PM | $3,625.11 | Down $ -0.09 | $3,625.62 | $3,624.97 | 0 |
| 12:16 PM | $3,625.20 | Down $ -0.50 | $3,625.69 | $3,624.99 | 0 |
| 12:15 PM | $3,625.70 | Down $ -0.33 | $3,626.27 | $3,625.70 | 0 |
| 12:14 PM | $3,626.03 | Up $0.27 | $3,626.08 | $3,625.73 | 0 |
| 12:13 PM | $3,625.76 | Down $ -0.22 | $3,626.22 | $3,625.65 | 0 |
| 12:12 PM | $3,625.98 | Up $0.76 | $3,626.05 | $3,625.10 | 0 |
| 12:11 PM | $3,625.22 | Down $ -0.18 | $3,625.38 | $3,625.08 | 0 |
| 12:10 PM | $3,625.40 | Up $0.04 | $3,625.90 | $3,625.22 | 0 |
| 12:09 PM | $3,625.36 | Up $0.83 | $3,625.36 | $3,624.50 | 0 |
| 12:08 PM | $3,624.53 | Down $ -0.66 | $3,625.29 | $3,624.50 | 0 |
| 12:07 PM | $3,625.19 | Down $ -0.53 | $3,625.70 | $3,625.16 | 0 |
| 12:06 PM | $3,625.72 | Up $0.46 | $3,625.75 | $3,625.12 | 0 |
| 12:05 PM | $3,625.26 | Up $0.51 | $3,625.43 | $3,624.73 | 0 |
| 12:04 PM | $3,624.75 | Up $0.06 | $3,624.85 | $3,624.30 | 0 |
| 12:03 PM | $3,624.69 | Up $0.47 | $3,624.82 | $3,624.06 | 0 |
| 12:02 PM | $3,624.22 | Up $0.74 | $3,624.40 | $3,623.52 | 0 |
| 12:01 PM | $3,623.48 | Up $0.13 | $3,623.65 | $3,623.05 | 0 |
| 12:00 PM | $3,623.35 | Down $ -1.23 | $3,625.22 | $3,623.35 | 0 |
| 11:59 AM | $3,624.58 | Up $0.66 | $3,624.59 | $3,623.96 | 0 |
| 11:58 AM | $3,623.92 | Up $0.05 | $3,623.98 | $3,623.74 | 0 |
| 11:57 AM | $3,623.87 | Up $0.07 | $3,623.95 | $3,623.54 | 0 |
| 11:56 AM | $3,623.80 | Down $ -0.13 | $3,624.41 | $3,623.78 | 0 |
| 11:55 AM | $3,623.93 | Up $0.28 | $3,623.93 | $3,623.30 | 0 |
| 11:54 AM | $3,623.65 | Up $0.44 | $3,623.65 | $3,622.91 | 0 |
| 11:53 AM | $3,623.21 | Down $ -0.25 | $3,623.46 | $3,622.92 | 0 |
| 11:52 AM | $3,623.46 | Down $ -0.06 | $3,623.69 | $3,622.87 | 0 |
| 11:51 AM | $3,623.52 | Up $0.05 | $3,623.80 | $3,623.11 | 0 |
| 11:50 AM | $3,623.47 | Up $0.64 | $3,623.52 | $3,622.82 | 0 |
| 11:49 AM | $3,622.83 | Down $ -0.13 | $3,623.14 | $3,622.76 | 0 |
| 11:48 AM | $3,622.96 | Down $ -0.16 | $3,623.30 | $3,622.87 | 0 |
| 11:47 AM | $3,623.12 | Up $0.45 | $3,623.37 | $3,622.27 | 0 |
| 11:46 AM | $3,622.67 | Up $1.72 | $3,622.68 | $3,620.83 | 0 |
| 11:45 AM | $3,620.95 | Up $0.95 | $3,620.95 | $3,619.40 | 0 |
| 11:44 AM | $3,620.00 | Down $ -0.44 | $3,620.40 | $3,619.86 | 0 |
| 11:43 AM | $3,620.44 | Down $ -0.24 | $3,620.89 | $3,620.33 | 0 |
| 11:42 AM | $3,620.68 | Down $ -0.92 | $3,621.76 | $3,620.17 | 0 |
| 11:41 AM | $3,621.60 | Down $ -2.57 | $3,624.25 | $3,621.51 | 0 |
| 11:40 AM | $3,624.17 | Down $ -0.47 | $3,624.92 | $3,623.66 | 0 |
| 11:39 AM | $3,624.64 | Down $ -0.70 | $3,625.47 | $3,624.52 | 0 |
| 11:38 AM | $3,625.34 | Up $0.83 | $3,625.49 | $3,624.54 | 0 |
| 11:37 AM | $3,624.51 | Down $ -1.25 | $3,625.74 | $3,624.29 | 0 |
| 11:36 AM | $3,625.76 | Down $ -0.17 | $3,625.96 | $3,625.51 | 0 |
| 11:35 AM | $3,625.93 | Up $0.17 | $3,626.24 | $3,625.73 | 0 |
| 11:34 AM | $3,625.76 | Up $0.34 | $3,626.10 | $3,625.43 | 0 |
| 11:33 AM | $3,625.42 | Down $ -0.62 | $3,626.04 | $3,625.31 | 0 |
| 11:32 AM | $3,626.04 | Down $ -0.11 | $3,626.19 | $3,625.82 | 0 |
| 11:31 AM | $3,626.15 | Up $1.28 | $3,626.22 | $3,624.70 | 0 |
| 11:30 AM | $3,624.87 | Up $0.48 | $3,625.22 | $3,623.88 | 0 |
| 11:29 AM | $3,624.39 | Up $0.26 | $3,624.40 | $3,623.82 | 0 |
| 11:28 AM | $3,624.13 | Down $ -0.13 | $3,624.39 | $3,623.91 | 0 |
| 11:27 AM | $3,624.26 | Down $ -0.26 | $3,624.52 | $3,624.11 | 0 |
| 11:26 AM | $3,624.52 | Up $0.76 | $3,624.53 | $3,623.67 | 0 |
| 11:25 AM | $3,623.76 | Down $ -1.26 | $3,625.04 | $3,623.76 | 0 |
| 11:24 AM | $3,625.02 | Up $0.49 | $3,625.37 | $3,624.55 | 0 |
| 11:23 AM | $3,624.53 | Up $0.49 | $3,624.60 | $3,623.55 | 0 |
| 11:22 AM | $3,624.04 | Down $ -0.78 | $3,624.83 | $3,624.04 | 0 |
| 11:21 AM | $3,624.82 | Up $0.06 | $3,624.87 | $3,624.36 | 0 |
| 11:20 AM | $3,624.76 | Up $0.76 | $3,625.04 | $3,623.89 | 0 |
| 11:19 AM | $3,624.00 | Up $0.12 | $3,624.44 | $3,623.83 | 0 |
| 11:18 AM | $3,623.88 | Down $ -0.27 | $3,624.29 | $3,623.88 | 0 |
| 11:17 AM | $3,624.15 | Down $ -0.06 | $3,624.73 | $3,623.88 | 0 |
| 11:16 AM | $3,624.21 | Down $ -0.51 | $3,624.85 | $3,624.17 | 0 |
| 11:15 AM | $3,624.72 | Down $ -0.59 | $3,625.42 | $3,624.38 | 0 |
| 11:14 AM | $3,625.31 | Up $0.85 | $3,625.35 | $3,624.30 | 0 |
| 11:13 AM | $3,624.46 | Down $ -0.13 | $3,624.60 | $3,624.16 | 0 |
| 11:12 AM | $3,624.59 | Down $ -1.25 | $3,626.04 | $3,624.59 | 0 |
| 11:11 AM | $3,625.84 | Down $ -0.22 | $3,626.17 | $3,625.84 | 0 |
| 11:10 AM | $3,626.06 | Down $ -0.16 | $3,626.23 | $3,625.99 | 0 |
| 11:09 AM | $3,626.22 | Up $0.09 | $3,626.45 | $3,626.15 | 0 |
| 11:08 AM | $3,626.13 | Down $ -0.07 | $3,626.59 | $3,625.96 | 0 |
| 11:07 AM | $3,626.20 | Up $0.28 | $3,626.20 | $3,625.70 | 0 |
| 11:06 AM | $3,625.92 | Up $0.45 | $3,626.10 | $3,625.34 | 0 |
| 11:05 AM | $3,625.47 | Down $ -0.99 | $3,626.43 | $3,625.39 | 0 |
| 11:04 AM | $3,626.46 | Up $0.46 | $3,626.55 | $3,625.84 | 0 |
| 11:03 AM | $3,626.00 | Down $ -0.91 | $3,627.17 | $3,626.00 | 0 |
| 11:02 AM | $3,626.91 | Up $1.84 | $3,626.91 | $3,625.16 | 0 |
| 11:01 AM | $3,625.07 | Up $0.72 | $3,625.07 | $3,624.23 | 0 |
| 11:00 AM | $3,624.35 | Up $0.82 | $3,624.50 | $3,623.35 | 0 |
| 10:59 AM | $3,623.53 | Up $0.03 | $3,623.72 | $3,623.17 | 0 |
| 10:58 AM | $3,623.50 | Down $ -0.01 | $3,623.51 | $3,622.68 | 0 |
| 10:57 AM | $3,623.51 | Down $ -0.90 | $3,624.40 | $3,623.50 | 0 |
| 10:56 AM | $3,624.41 | Down $ -1.44 | $3,625.87 | $3,624.23 | 0 |
| 10:55 AM | $3,625.85 | Down $ -0.50 | $3,626.36 | $3,625.75 | 0 |
| 10:54 AM | $3,626.35 | Down $ -0.85 | $3,627.42 | $3,626.35 | 0 |
| 10:53 AM | $3,627.20 | Down $ -0.03 | $3,627.23 | $3,626.73 | 0 |
| 10:52 AM | $3,627.23 | Up $0.36 | $3,627.60 | $3,626.89 | 0 |
| 10:51 AM | $3,626.87 | Up $1.19 | $3,626.87 | $3,625.68 | 0 |
| 10:50 AM | $3,625.68 | Up $0.78 | $3,625.95 | $3,624.87 | 0 |
| 10:49 AM | $3,624.90 | Down $ -0.69 | $3,625.61 | $3,624.45 | 0 |
| 10:48 AM | $3,625.59 | Up $0.16 | $3,626.00 | $3,625.52 | 0 |
| 10:47 AM | $3,625.43 | Up $0.15 | $3,625.57 | $3,625.13 | 0 |
| 10:46 AM | $3,625.28 | Up $1.36 | $3,625.64 | $3,624.04 | 0 |
| 10:45 AM | $3,623.92 | Up $1.20 | $3,623.92 | $3,622.31 | 0 |
| 10:44 AM | $3,622.72 | Down $ -0.16 | $3,622.86 | $3,622.43 | 0 |
| 10:43 AM | $3,622.88 | Down $ -0.18 | $3,624.08 | $3,622.84 | 0 |
| 10:42 AM | $3,623.06 | Up $1.20 | $3,623.15 | $3,621.84 | 0 |
| 10:41 AM | $3,621.86 | Down $ -0.69 | $3,622.54 | $3,621.57 | 0 |
| 10:40 AM | $3,622.55 | Down $ -0.88 | $3,623.43 | $3,622.31 | 0 |
| 10:39 AM | $3,623.43 | Down $ -0.13 | $3,623.83 | $3,623.43 | 0 |
| 10:38 AM | $3,623.56 | Down $ -0.03 | $3,624.05 | $3,623.49 | 0 |
| 10:37 AM | $3,623.59 | Up $0.86 | $3,623.60 | $3,622.43 | 0 |
| 10:36 AM | $3,622.73 | Down $ -2.13 | $3,624.84 | $3,622.73 | 0 |
| 10:35 AM | $3,624.86 | Up $0.45 | $3,625.23 | $3,624.10 | 0 |
| 10:34 AM | $3,624.41 | Down $ -0.06 | $3,624.49 | $3,624.18 | 0 |
| 10:33 AM | $3,624.47 | Up $0.29 | $3,624.51 | $3,623.86 | 0 |
| 10:32 AM | $3,624.18 | Down $ -0.06 | $3,624.59 | $3,623.21 | 0 |
| 10:31 AM | $3,624.24 | Down $ -0.68 | $3,625.59 | $3,624.24 | 0 |
| 10:30 AM | $3,624.92 | Up $1.76 | $3,625.11 | $3,623.20 | 0 |
| 10:29 AM | $3,623.16 | Up $0.98 | $3,623.23 | $3,622.37 | 0 |
| 10:28 AM | $3,622.18 | Down $ -0.80 | $3,623.17 | $3,622.03 | 0 |
| 10:27 AM | $3,622.98 | Up $0.42 | $3,622.98 | $3,622.37 | 0 |
| 10:26 AM | $3,622.56 | Down $ -1.78 | $3,624.38 | $3,622.29 | 0 |
| 10:25 AM | $3,624.34 | Down $ -0.90 | $3,625.35 | $3,624.33 | 0 |
| 10:24 AM | $3,625.24 | Up $2.03 | $3,625.28 | $3,623.22 | 0 |
| 10:23 AM | $3,623.21 | Up $0.04 | $3,623.74 | $3,622.84 | 0 |
| 10:22 AM | $3,623.17 | Down $ -1.75 | $3,625.03 | $3,623.17 | 0 |
| 10:21 AM | $3,624.92 | Down $ -0.45 | $3,625.43 | $3,624.58 | 0 |
| 10:20 AM | $3,625.37 | Up $0.17 | $3,626.20 | $3,625.20 | 0 |
| 10:19 AM | $3,625.20 | Down $ -0.35 | $3,625.69 | $3,625.13 | 0 |
| 10:18 AM | $3,625.55 | Down $ -0.08 | $3,626.39 | $3,625.53 | 0 |
| 10:17 AM | $3,625.63 | Down $ -0.96 | $3,626.77 | $3,625.52 | 0 |
| 10:16 AM | $3,626.59 | Up $0.61 | $3,626.66 | $3,625.57 | 0 |
| 10:15 AM | $3,625.98 | Up $0.09 | $3,626.27 | $3,625.40 | 0 |
| 10:14 AM | $3,625.89 | Up $2.13 | $3,625.89 | $3,623.82 | 0 |
| 10:13 AM | $3,623.76 | Up $2.88 | $3,623.76 | $3,620.83 | 0 |
| 10:12 AM | $3,620.88 | Down $ -0.49 | $3,621.42 | $3,620.71 | 0 |
| 10:11 AM | $3,621.37 | Up $0.04 | $3,621.87 | $3,621.24 | 0 |
| 10:10 AM | $3,621.33 | Up $1.43 | $3,621.33 | $3,619.58 | 0 |
| 10:09 AM | $3,619.90 | Up $0.28 | $3,619.90 | $3,619.39 | 0 |
| 10:08 AM | $3,619.62 | Down $ -1.32 | $3,620.94 | $3,619.49 | 0 |
| 10:07 AM | $3,620.94 | Up $1.17 | $3,620.94 | $3,619.43 | 0 |
| 10:06 AM | $3,619.77 | Up $0.45 | $3,620.24 | $3,619.12 | 0 |
| 10:05 AM | $3,619.32 | Up $0.20 | $3,619.81 | $3,617.76 | 0 |
| 10:04 AM | $3,619.12 | Down $ -1.70 | $3,620.76 | $3,619.06 | 0 |
| 10:03 AM | $3,620.82 | Down $ -0.23 | $3,622.60 | $3,620.72 | 0 |
| 10:02 AM | $3,621.05 | Down $ -1.34 | $3,622.42 | $3,620.70 | 0 |
| 10:01 AM | $3,622.39 | Down $ -1.08 | $3,623.31 | $3,622.05 | 0 |
| 10:00 AM | $3,623.47 | Down $ -0.70 | $3,625.03 | $3,622.89 | 0 |
| 09:59 AM | $3,624.17 | Up $0.52 | $3,624.17 | $3,622.71 | 0 |
| 09:58 AM | $3,623.65 | Up $1.85 | $3,624.04 | $3,621.84 | 0 |
| 09:57 AM | $3,621.80 | Down $ -2.24 | $3,624.04 | $3,621.75 | 0 |
| 09:56 AM | $3,624.04 | Down $ -1.65 | $3,625.82 | $3,623.56 | 0 |
| 09:55 AM | $3,625.69 | Down $ -1.06 | $3,627.07 | $3,625.57 | 0 |
| 09:54 AM | $3,626.75 | Up $0.87 | $3,627.22 | $3,625.92 | 0 |
| 09:53 AM | $3,625.88 | Down $ -0.21 | $3,626.35 | $3,625.78 | 0 |
| 09:52 AM | $3,626.09 | Down $ -0.30 | $3,626.87 | $3,626.02 | 0 |
| 09:51 AM | $3,626.39 | Down $ -0.28 | $3,626.54 | $3,625.55 | 0 |
| 09:50 AM | $3,626.67 | Up $1.27 | $3,627.00 | $3,625.29 | 0 |
| 09:49 AM | $3,625.40 | Down $ -3.03 | $3,628.26 | $3,625.40 | 0 |
| 09:48 AM | $3,628.43 | Down $ -0.09 | $3,628.62 | $3,627.63 | 0 |
| 09:47 AM | $3,628.52 | Down $ -0.03 | $3,628.67 | $3,627.76 | 0 |
| 09:46 AM | $3,628.55 | Down $ -0.31 | $3,628.90 | $3,627.27 | 0 |
| 09:45 AM | $3,628.86 | Up $0.22 | $3,629.48 | $3,628.76 | 0 |
| 09:44 AM | $3,628.64 | Up $0.13 | $3,629.10 | $3,628.32 | 0 |
| 09:43 AM | $3,628.51 | Up $0.40 | $3,628.84 | $3,627.80 | 0 |
| 09:42 AM | $3,628.11 | Down $ -1.54 | $3,629.95 | $3,627.95 | 0 |
| 09:41 AM | $3,629.65 | Up $2.32 | $3,629.65 | $3,627.39 | 0 |
| 09:40 AM | $3,627.33 | Up $0.25 | $3,627.78 | $3,626.64 | 0 |
| 09:39 AM | $3,627.08 | Down $ -0.77 | $3,628.04 | $3,627.06 | 0 |
| 09:38 AM | $3,627.85 | Up $0.16 | $3,628.34 | $3,627.48 | 0 |
| 09:37 AM | $3,627.69 | Up $0.47 | $3,628.47 | $3,627.34 | 0 |
| 09:36 AM | $3,627.22 | Down $ -2.21 | $3,629.15 | $3,626.45 | 0 |
| 09:35 AM | $3,629.43 | Up $1.19 | $3,629.43 | $3,627.87 | 0 |
| 09:34 AM | $3,628.24 | Down $ -1.23 | $3,629.57 | $3,627.30 | 0 |
| 09:33 AM | $3,629.47 | Down $ -1.30 | $3,631.02 | $3,628.96 | 0 |
| 09:32 AM | $3,630.77 | Down $ -0.24 | $3,631.19 | $3,628.52 | 0 |
| 09:31 AM | $3,631.01 | Down $ -0.05 | $3,631.64 | $3,630.39 | 0 |
| 09:30 AM | $3,631.06 | Down $ -4.35 | $3,635.50 | $3,630.66 | 0 |
| Previous close | $3,635.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25-11-2020 | $3,629.65 | $3,629.71 | $3,634.73 | $3,622.75 | 0 |
| 24-11-2020 | $3,635.41 | $3,633.14 | $3,642.31 | $3,626.97 | 0 |
| 23-11-2020 | $3,577.59 | $3,569.94 | $3,586.56 | $3,566.24 | 0 |
| 20-11-2020 | $3,557.54 | $3,572.72 | $3,577.53 | $3,556.85 | 0 |
| 19-11-2020 | $3,581.87 | $3,559.20 | $3,585.22 | $3,558.54 | 0 |
| 18-11-2020 | $3,567.79 | $3,611.92 | $3,614.27 | $3,567.33 | 0 |
| 17-11-2020 | $3,609.53 | $3,617.80 | $3,623.11 | $3,603.40 | 0 |
| 16-11-2020 | $3,626.91 | $3,615.94 | $3,628.51 | $3,602.27 | 0 |
| 13-11-2020 | $3,585.15 | $3,572.17 | $3,593.66 | $3,569.52 | 0 |
| 12-11-2020 | $3,537.01 | $3,538.09 | $3,543.56 | $3,518.58 | 0 |
| 11-11-2020 | $3,572.66 | $3,576.68 | $3,581.16 | $3,557.00 | 0 |
| 10-11-2020 | $3,545.53 | $3,548.74 | $3,553.25 | $3,528.23 | 0 |
| 09-11-2020 | $3,550.50 | $3,621.33 | $3,627.06 | $3,547.48 | 0 |
| 06-11-2020 | $3,509.44 | $3,507.87 | $3,521.58 | $3,499.29 | 0 |
| 05-11-2020 | $3,510.45 | $3,511.67 | $3,527.01 | $3,502.28 | 0 |
| 04-11-2020 | $3,443.44 | $3,475.18 | $3,478.86 | $3,440.22 | 0 |
| 03-11-2020 | $3,369.02 | $3,369.94 | $3,387.88 | $3,356.19 | 0 |
| 02-11-2020 | $3,310.24 | $3,299.67 | $3,310.80 | $3,279.74 | 0 |
| 30-10-2020 | $3,269.96 | $3,251.85 | $3,272.09 | $3,233.94 | 0 |
| 29-10-2020 | $3,310.11 | $3,322.25 | $3,341.05 | $3,307.49 | 0 |
| 28-10-2020 | $3,271.03 | $3,295.66 | $3,305.90 | $3,268.89 | 0 |
| 27-10-2020 | $3,390.68 | $3,405.19 | $3,406.14 | $3,388.71 | 0 |
| 26-10-2020 | $3,400.97 | $3,382.12 | $3,402.01 | $3,380.11 | 0 |
| 23-10-2020 | $3,465.39 | $3,453.39 | $3,465.73 | $3,452.33 | 0 |
| 22-10-2020 | $3,453.49 | $3,451.73 | $3,460.53 | $3,447.36 | 0 |
| 21-10-2020 | $3,435.56 | $3,443.62 | $3,458.55 | $3,435.07 | 0 |
| 20-10-2020 | $3,443.12 | $3,466.32 | $3,471.43 | $3,436.45 | 0 |
| 19-10-2020 | $3,426.92 | $3,457.37 | $3,460.25 | $3,419.93 | 0 |
| 16-10-2020 | $3,483.81 | $3,501.44 | $3,507.74 | $3,480.45 | 0 |
| 15-10-2020 | $3,483.34 | $3,473.83 | $3,489.08 | $3,471.75 | 0 |
Graphs are not available, please refer to the detailed table