Print

S&P 500 Index

Find a quote

S&P 500 Index

2,798.36 Down -2.35 (-0.08 %)

Delayed : 2019/03/25 16:59:12

  • Previous close $2,800.71
  • Opening $2,796.01
  • Price Ask $2,772.65
  • Price Bid $2,772.65
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,809.79
  • Today Low $2,785.02
  • 52 Weeks High $2,940.91
  • 52 Weeks Low $2,346.58
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,798.40 Down $ -0.11 $2,798.44 $2,798.40 0
03:59 PM $2,798.51 Down $ -1.22 $2,799.88 $2,798.01 0
03:58 PM $2,799.73 Down $ -0.43 $2,800.74 $2,799.48 0
03:57 PM $2,800.16 Up $1.54 $2,800.57 $2,798.04 0
03:56 PM $2,798.62 Up $2.16 $2,798.79 $2,796.17 0
03:55 PM $2,796.46 Down $ -1.43 $2,797.52 $2,796.24 0
03:54 PM $2,797.89 Down $ -0.57 $2,798.75 $2,797.79 0
03:53 PM $2,798.46 Up $0.68 $2,798.50 $2,797.40 0
03:52 PM $2,797.78 Up $0.99 $2,797.80 $2,796.59 0
03:51 PM $2,796.79 Down $ -1.27 $2,798.65 $2,796.79 0
03:50 PM $2,798.06 Up $1.10 $2,798.06 $2,796.91 0
03:49 PM $2,796.96 Down $ -1.06 $2,797.95 $2,796.85 0
03:48 PM $2,798.02 Down $ -2.10 $2,800.15 $2,797.75 0
03:47 PM $2,800.12 Down $ -1.48 $2,801.34 $2,800.07 0
03:46 PM $2,801.60 Up $0.18 $2,801.69 $2,800.88 0
03:45 PM $2,801.42 Up $1.49 $2,801.42 $2,799.91 0
03:44 PM $2,799.93 Up $0.58 $2,800.35 $2,799.86 0
03:43 PM $2,799.35 Up $1.16 $2,799.64 $2,798.14 0
03:42 PM $2,798.19 Up $0.59 $2,798.19 $2,797.55 0
03:41 PM $2,797.60 Down $ -0.23 $2,798.05 $2,797.60 0
03:40 PM $2,797.83 Down $ -0.33 $2,798.98 $2,797.83 0
03:39 PM $2,798.16 Down $ -0.49 $2,798.68 $2,798.13 0
03:38 PM $2,798.65 Down $ -1.59 $2,800.25 $2,798.65 0
03:37 PM $2,800.24 Up $1.26 $2,800.66 $2,799.14 0
03:36 PM $2,798.98 Up $0.49 $2,798.99 $2,798.40 0
03:35 PM $2,798.49 Down $ -0.24 $2,798.80 $2,798.42 0
03:34 PM $2,798.73 Down $ -0.87 $2,799.53 $2,798.72 0
03:33 PM $2,799.60 Up $0.09 $2,799.63 $2,799.24 0
03:32 PM $2,799.51 Up $0.18 $2,799.65 $2,798.93 0
03:31 PM $2,799.33 Down $ -0.23 $2,799.48 $2,799.03 0
03:30 PM $2,799.56 Down $ -0.86 $2,801.43 $2,799.56 0
03:29 PM $2,800.42 Down $ -0.18 $2,800.68 $2,800.01 0
03:28 PM $2,800.60 Down $ -0.95 $2,801.52 $2,800.60 0
03:27 PM $2,801.55 Down $ -0.56 $2,802.09 $2,801.34 0
03:26 PM $2,802.11 Up $1.89 $2,802.36 $2,800.22 0
03:25 PM $2,800.22 Down $ -0.52 $2,800.74 $2,799.97 0
03:24 PM $2,800.74 Down $ -0.64 $2,801.37 $2,800.74 0
03:23 PM $2,801.38 Up $2.02 $2,801.45 $2,799.26 0
03:22 PM $2,799.36 Up $1.25 $2,799.36 $2,797.94 0
03:21 PM $2,798.11 Up $0.42 $2,798.49 $2,797.60 0
03:20 PM $2,797.69 Down $ -0.48 $2,798.23 $2,797.68 0
03:19 PM $2,798.17 Down $ -0.64 $2,798.95 $2,798.12 0
03:18 PM $2,798.81 Up $0.63 $2,799.12 $2,798.11 0
03:17 PM $2,798.18 Down $ -1.68 $2,799.81 $2,798.02 0
03:16 PM $2,799.86 Down $ -0.69 $2,800.79 $2,799.86 0
03:15 PM $2,800.55 Up $0.19 $2,800.60 $2,799.97 0
03:14 PM $2,800.36 Up $0.64 $2,800.38 $2,799.70 0
03:13 PM $2,799.72 Up $0.81 $2,800.35 $2,799.05 0
03:12 PM $2,798.91 Up $1.60 $2,798.91 $2,797.21 0
03:11 PM $2,797.31 Up $0.83 $2,797.39 $2,796.21 0
03:10 PM $2,796.48 Up $0.81 $2,796.70 $2,795.64 0
03:09 PM $2,795.67 Up $0.06 $2,795.93 $2,795.40 0
03:08 PM $2,795.61 Up $0.27 $2,796.27 $2,795.12 0
03:07 PM $2,795.34 Up $0.90 $2,795.35 $2,794.42 0
03:06 PM $2,794.44 Down $ -0.16 $2,795.53 $2,794.44 0
03:05 PM $2,794.60 Down $ -0.34 $2,795.06 $2,794.53 0
03:04 PM $2,794.94 Down $ -0.07 $2,795.06 $2,794.09 0
03:03 PM $2,795.01 Down $ -1.37 $2,796.35 $2,795.01 0
03:02 PM $2,796.38 Down $ -0.65 $2,797.16 $2,796.36 0
03:01 PM $2,797.03 Down $ -0.21 $2,797.45 $2,796.47 0
03:00 PM $2,797.24 Up $1.60 $2,797.24 $2,795.61 0
02:59 PM $2,795.64 Up $0.43 $2,795.64 $2,795.09 0
02:58 PM $2,795.21 Down $ -0.25 $2,796.02 $2,795.05 0
02:57 PM $2,795.46 Up $1.18 $2,795.49 $2,794.22 0
02:56 PM $2,794.28 Up $1.08 $2,794.54 $2,793.32 0
02:55 PM $2,793.20 Up $0.09 $2,793.97 $2,792.97 0
02:54 PM $2,793.11 Up $0.24 $2,793.24 $2,792.61 0
02:53 PM $2,792.87 Down $ -0.73 $2,793.42 $2,792.78 0
02:52 PM $2,793.60 Up $0.99 $2,793.61 $2,792.42 0
02:51 PM $2,792.61 Down $ -0.08 $2,792.75 $2,792.39 0
02:50 PM $2,792.69 Down $ -0.35 $2,793.80 $2,792.69 0
02:49 PM $2,793.04 Down $ -0.39 $2,793.46 $2,792.92 0
02:48 PM $2,793.43 Down $ -0.57 $2,794.39 $2,793.39 0
02:47 PM $2,794.00 Up $0.38 $2,794.43 $2,793.81 0
02:46 PM $2,793.62 Up $0.22 $2,793.62 $2,793.14 0
02:45 PM $2,793.40 Down $ -0.54 $2,794.12 $2,793.37 0
02:44 PM $2,793.94 Down $ -0.04 $2,794.49 $2,793.94 0
02:43 PM $2,793.98 Up $0.33 $2,794.12 $2,793.60 0
02:42 PM $2,793.65 Up $1.63 $2,793.65 $2,792.04 0
02:41 PM $2,792.02 Up $0.53 $2,792.59 $2,791.32 0
02:40 PM $2,791.49 Up $0.13 $2,791.54 $2,790.68 0
02:39 PM $2,791.36 Up $0.87 $2,791.36 $2,790.49 0
02:38 PM $2,790.49 Up $0.10 $2,790.63 $2,790.04 0
02:37 PM $2,790.39 Down $ -0.86 $2,791.30 $2,790.36 0
02:36 PM $2,791.25 Down $ -0.35 $2,791.65 $2,791.11 0
02:35 PM $2,791.60 Up $0.47 $2,791.60 $2,790.92 0
02:34 PM $2,791.13 Up $0.32 $2,791.13 $2,789.98 0
02:33 PM $2,790.81 Up $0.12 $2,791.03 $2,790.54 0
02:32 PM $2,790.69 Up $0.58 $2,790.69 $2,789.72 0
02:31 PM $2,790.11 Up $0.96 $2,790.28 $2,789.18 0
02:30 PM $2,789.15 Up $1.52 $2,789.15 $2,787.64 0
02:29 PM $2,787.63 Up $1.28 $2,787.63 $2,786.36 0
02:28 PM $2,786.35 Down $ -0.08 $2,786.88 $2,786.31 0
02:27 PM $2,786.43 Down $ -0.55 $2,786.92 $2,785.02 0
02:26 PM $2,786.98 Up $0.36 $2,787.03 $2,786.23 0
02:25 PM $2,786.62 Up $0.57 $2,786.67 $2,785.72 0
02:24 PM $2,786.05 Down $ -1.13 $2,787.27 $2,785.62 0
02:23 PM $2,787.18 Up $0.32 $2,787.18 $2,785.97 0
02:22 PM $2,786.86 Down $ -0.78 $2,787.72 $2,786.86 0
02:21 PM $2,787.64 Up $0.10 $2,787.80 $2,787.50 0
02:20 PM $2,787.54 Up $0.37 $2,788.02 $2,787.16 0
02:19 PM $2,787.17 Up $0.55 $2,787.50 $2,786.62 0
02:18 PM $2,786.62 Down $ -0.49 $2,787.31 $2,786.62 0
02:17 PM $2,787.11 Down $ -1.31 $2,788.44 $2,787.11 0
02:16 PM $2,788.42 Down $ -2.02 $2,790.38 $2,788.42 0
02:15 PM $2,790.44 Up $0.90 $2,790.85 $2,789.55 0
02:14 PM $2,789.54 Up $0.23 $2,789.75 $2,789.25 0
02:13 PM $2,789.31 Up $1.03 $2,789.35 $2,787.66 0
02:12 PM $2,788.28 Down $ -0.27 $2,790.26 $2,788.10 0
02:11 PM $2,788.55 Up $0.03 $2,789.61 $2,788.55 0
02:10 PM $2,788.52 Up $0.29 $2,788.64 $2,787.82 0
02:09 PM $2,788.23 Up $0.11 $2,788.42 $2,787.98 0
02:08 PM $2,788.12 Down $ -0.57 $2,788.71 $2,787.96 0
02:07 PM $2,788.69 Up $0.24 $2,789.24 $2,788.47 0
02:06 PM $2,788.45 Up $0.00 $2,788.74 $2,788.16 0
02:05 PM $2,788.45 Down $ -2.09 $2,790.51 $2,788.45 0
02:04 PM $2,790.54 Down $ -1.11 $2,791.73 $2,790.38 0
02:03 PM $2,791.65 Up $0.30 $2,791.96 $2,790.87 0
02:02 PM $2,791.35 Down $ -0.05 $2,791.57 $2,791.07 0
02:01 PM $2,791.40 Up $0.37 $2,792.05 $2,790.83 0
02:00 PM $2,791.03 Up $0.94 $2,791.11 $2,789.70 0
01:59 PM $2,790.09 Up $0.24 $2,790.09 $2,789.73 0
01:58 PM $2,789.85 Down $ -0.49 $2,790.56 $2,789.74 0
01:57 PM $2,790.34 Up $0.79 $2,790.34 $2,789.61 0
01:56 PM $2,789.55 Up $0.10 $2,790.49 $2,789.30 0
01:55 PM $2,789.45 Down $ -0.06 $2,789.64 $2,788.82 0
01:54 PM $2,789.51 Down $ -0.54 $2,790.07 $2,789.41 0
01:53 PM $2,790.05 Down $ -1.72 $2,791.75 $2,789.87 0
01:52 PM $2,791.77 Up $0.55 $2,791.77 $2,790.89 0
01:51 PM $2,791.22 Down $ -0.39 $2,791.84 $2,790.34 0
01:50 PM $2,791.61 Up $0.35 $2,791.77 $2,791.22 0
01:49 PM $2,791.26 Up $0.56 $2,791.34 $2,790.21 0
01:48 PM $2,790.70 Down $ -1.78 $2,792.47 $2,790.63 0
01:47 PM $2,792.48 Down $ -0.38 $2,792.95 $2,792.46 0
01:46 PM $2,792.86 Down $ -1.53 $2,794.39 $2,792.84 0
01:45 PM $2,794.39 Down $ -0.24 $2,794.66 $2,793.84 0
01:44 PM $2,794.63 Down $ -0.32 $2,795.18 $2,794.60 0
01:43 PM $2,794.95 Down $ -0.73 $2,795.81 $2,794.81 0
01:42 PM $2,795.68 Down $ -1.13 $2,796.81 $2,795.47 0
01:41 PM $2,796.81 Down $ -0.64 $2,797.50 $2,796.67 0
01:40 PM $2,797.45 Up $0.27 $2,797.51 $2,796.94 0
01:39 PM $2,797.18 Down $ -0.12 $2,798.05 $2,797.18 0
01:38 PM $2,797.30 Down $ -0.21 $2,797.39 $2,796.64 0
01:37 PM $2,797.51 Down $ -0.20 $2,797.83 $2,797.38 0
01:36 PM $2,797.71 Up $1.35 $2,797.82 $2,796.21 0
01:35 PM $2,796.36 Up $0.90 $2,796.55 $2,795.42 0
01:34 PM $2,795.46 Up $1.43 $2,795.56 $2,794.04 0
01:33 PM $2,794.03 Down $ -0.05 $2,794.15 $2,793.52 0
01:32 PM $2,794.08 Down $ -0.11 $2,794.27 $2,793.19 0
01:31 PM $2,794.19 Down $ -1.39 $2,795.64 $2,794.15 0
01:30 PM $2,795.58 Down $ -0.27 $2,796.30 $2,795.22 0
01:29 PM $2,795.85 Up $0.50 $2,795.97 $2,795.28 0
01:28 PM $2,795.35 Up $0.60 $2,795.66 $2,794.65 0
01:27 PM $2,794.75 Down $ -0.41 $2,795.27 $2,794.56 0
01:26 PM $2,795.16 Down $ -2.33 $2,797.40 $2,794.97 0
01:25 PM $2,797.49 Up $0.52 $2,797.80 $2,796.99 0
01:24 PM $2,796.97 Up $1.28 $2,797.03 $2,795.75 0
01:23 PM $2,795.69 Down $ -2.09 $2,797.91 $2,795.41 0
01:22 PM $2,797.78 Down $ -1.07 $2,799.18 $2,797.78 0
01:21 PM $2,798.85 Up $1.17 $2,798.85 $2,797.66 0
01:20 PM $2,797.68 Down $ -0.74 $2,798.51 $2,797.67 0
01:19 PM $2,798.42 Up $0.21 $2,798.69 $2,798.15 0
01:18 PM $2,798.21 Up $0.36 $2,798.23 $2,797.55 0
01:17 PM $2,797.85 Down $ -1.02 $2,798.88 $2,797.38 0
01:16 PM $2,798.87 Down $ -1.04 $2,800.12 $2,798.84 0
01:15 PM $2,799.91 Down $ -0.89 $2,800.79 $2,799.91 0
01:14 PM $2,800.80 Down $ -0.86 $2,801.77 $2,800.66 0
01:13 PM $2,801.66 Up $1.59 $2,801.85 $2,800.09 0
01:12 PM $2,800.07 Up $2.77 $2,800.07 $2,797.46 0
01:11 PM $2,797.30 Down $ -0.15 $2,797.53 $2,797.06 0
01:10 PM $2,797.45 Up $1.12 $2,797.49 $2,795.78 0
01:09 PM $2,796.33 Up $0.01 $2,796.59 $2,795.88 0
01:08 PM $2,796.32 Up $0.20 $2,796.90 $2,796.05 0
01:07 PM $2,796.12 Down $ -0.65 $2,797.26 $2,795.71 0
01:06 PM $2,796.77 Up $1.47 $2,796.83 $2,795.30 0
01:05 PM $2,795.30 Down $ -0.17 $2,795.45 $2,794.24 0
01:04 PM $2,795.47 Up $0.51 $2,795.61 $2,794.92 0
01:03 PM $2,794.96 Down $ -2.14 $2,797.07 $2,794.96 0
01:02 PM $2,797.10 Up $0.14 $2,797.35 $2,796.60 0
01:01 PM $2,796.96 Down $ -0.31 $2,797.49 $2,796.96 0
01:00 PM $2,797.27 Down $ -1.29 $2,798.86 $2,797.27 0
12:59 PM $2,798.56 Up $1.40 $2,798.56 $2,796.64 0
12:58 PM $2,797.16 Up $0.44 $2,798.02 $2,796.75 0
12:57 PM $2,796.72 Up $0.70 $2,796.93 $2,796.02 0
12:56 PM $2,796.02 Up $0.17 $2,796.14 $2,795.62 0
12:55 PM $2,795.85 Up $0.15 $2,795.86 $2,795.33 0
12:54 PM $2,795.70 Up $1.23 $2,795.70 $2,794.47 0
12:53 PM $2,794.47 Down $ -0.52 $2,795.06 $2,794.40 0
12:52 PM $2,794.99 Down $ -0.28 $2,795.58 $2,794.62 0
12:51 PM $2,795.27 Up $0.05 $2,795.60 $2,795.23 0
12:50 PM $2,795.22 Up $1.25 $2,795.22 $2,793.97 0
12:49 PM $2,793.97 Down $ -0.14 $2,794.20 $2,793.62 0
12:48 PM $2,794.11 Up $0.79 $2,794.13 $2,793.27 0
12:47 PM $2,793.32 Up $1.22 $2,793.50 $2,792.08 0
12:46 PM $2,792.10 Down $ -0.93 $2,793.27 $2,791.99 0
12:45 PM $2,793.03 Up $0.24 $2,793.03 $2,792.35 0
12:44 PM $2,792.79 Up $0.89 $2,792.95 $2,791.86 0
12:43 PM $2,791.90 Down $ -0.48 $2,792.36 $2,791.67 0
12:42 PM $2,792.38 Down $ -0.75 $2,793.09 $2,792.34 0
12:41 PM $2,793.13 Down $ -0.72 $2,793.93 $2,792.96 0
12:40 PM $2,793.85 Down $ -0.09 $2,794.33 $2,793.56 0
12:39 PM $2,793.94 Down $ -0.50 $2,794.63 $2,793.94 0
12:38 PM $2,794.44 Down $ -0.22 $2,794.56 $2,793.86 0
12:37 PM $2,794.66 Down $ -0.38 $2,795.18 $2,794.57 0
12:36 PM $2,795.04 Down $ -0.55 $2,795.61 $2,794.73 0
12:35 PM $2,795.59 Down $ -1.76 $2,797.21 $2,795.55 0
12:34 PM $2,797.35 Up $0.20 $2,797.45 $2,796.82 0
12:33 PM $2,797.15 Down $ -1.33 $2,798.48 $2,797.15 0
12:32 PM $2,798.48 Down $ -1.66 $2,800.14 $2,798.48 0
12:31 PM $2,800.14 Down $ -0.83 $2,801.47 $2,800.14 0
12:30 PM $2,800.97 Down $ -0.11 $2,801.34 $2,800.65 0
12:29 PM $2,801.08 Down $ -0.30 $2,801.46 $2,800.90 0
12:28 PM $2,801.38 Down $ -0.25 $2,801.58 $2,801.09 0
12:27 PM $2,801.63 Down $ -0.97 $2,803.09 $2,801.63 0
12:26 PM $2,802.60 Down $ -0.80 $2,803.38 $2,802.31 0
12:25 PM $2,803.40 Up $0.55 $2,803.50 $2,802.60 0
12:24 PM $2,802.85 Up $0.58 $2,802.86 $2,802.25 0
12:23 PM $2,802.27 Down $ -0.80 $2,803.49 $2,802.27 0
12:22 PM $2,803.07 Up $1.05 $2,803.07 $2,802.00 0
12:21 PM $2,802.02 Down $ -0.42 $2,802.40 $2,801.62 0
12:20 PM $2,802.44 Up $0.78 $2,802.80 $2,801.66 0
12:19 PM $2,801.66 Up $1.23 $2,801.88 $2,800.36 0
12:18 PM $2,800.43 Up $0.39 $2,800.43 $2,799.96 0
12:17 PM $2,800.04 Up $0.01 $2,800.47 $2,799.68 0
12:16 PM $2,800.03 Down $ -1.01 $2,801.02 $2,800.03 0
12:15 PM $2,801.04 Up $1.10 $2,801.04 $2,799.05 0
12:14 PM $2,799.94 Up $0.86 $2,800.42 $2,799.03 0
12:13 PM $2,799.08 Down $ -1.78 $2,800.87 $2,799.08 0
12:12 PM $2,800.86 Down $ -0.65 $2,801.72 $2,800.86 0
12:11 PM $2,801.51 Up $1.64 $2,801.56 $2,799.90 0
12:10 PM $2,799.87 Down $ -0.23 $2,799.87 $2,798.77 0
12:09 PM $2,800.10 Up $0.02 $2,800.57 $2,800.01 0
12:08 PM $2,800.08 Down $ -0.39 $2,800.52 $2,799.64 0
12:07 PM $2,800.47 Down $ -0.65 $2,801.33 $2,800.44 0
12:06 PM $2,801.12 Up $0.97 $2,801.15 $2,800.24 0
12:05 PM $2,800.15 Up $0.84 $2,800.26 $2,799.10 0
12:04 PM $2,799.31 Up $1.08 $2,799.31 $2,798.10 0
12:03 PM $2,798.23 Up $1.61 $2,798.36 $2,796.75 0
12:02 PM $2,796.62 Down $ -1.24 $2,797.85 $2,796.56 0
12:01 PM $2,797.86 Up $0.45 $2,798.05 $2,797.33 0
12:00 PM $2,797.41 Down $ -0.32 $2,798.25 $2,796.89 0
11:59 AM $2,797.73 Down $ -1.34 $2,799.06 $2,797.73 0
11:58 AM $2,799.07 Down $ -0.66 $2,799.73 $2,798.91 0
11:57 AM $2,799.73 Down $ -1.91 $2,801.81 $2,799.73 0
11:56 AM $2,801.64 Up $1.04 $2,801.65 $2,800.35 0
11:55 AM $2,800.60 Up $0.00 $2,800.69 $2,799.40 0
11:54 AM $2,800.60 Up $0.04 $2,800.62 $2,800.29 0
11:53 AM $2,800.56 Up $0.48 $2,801.13 $2,800.02 0
11:52 AM $2,800.08 Down $ -0.08 $2,800.57 $2,800.05 0
11:51 AM $2,800.16 Up $0.37 $2,800.16 $2,799.00 0
11:50 AM $2,799.79 Up $0.77 $2,799.85 $2,798.89 0
11:49 AM $2,799.02 Down $ -1.31 $2,800.31 $2,798.92 0
11:48 AM $2,800.33 Down $ -0.46 $2,800.75 $2,800.26 0
11:47 AM $2,800.79 Down $ -1.03 $2,801.79 $2,800.79 0
11:46 AM $2,801.82 Down $ -0.71 $2,802.70 $2,801.34 0
11:45 AM $2,802.53 Up $0.93 $2,802.58 $2,801.26 0
11:44 AM $2,801.60 Down $ -0.17 $2,802.04 $2,801.44 0
11:43 AM $2,801.77 Down $ -2.20 $2,804.23 $2,801.77 0
11:42 AM $2,803.97 Up $0.53 $2,804.33 $2,803.48 0
11:41 AM $2,803.44 Down $ -1.07 $2,804.72 $2,803.44 0
11:40 AM $2,804.51 Down $ -1.49 $2,806.42 $2,804.50 0
11:39 AM $2,806.00 Up $0.40 $2,806.13 $2,805.61 0
11:38 AM $2,805.60 Up $0.81 $2,805.67 $2,804.85 0
11:37 AM $2,804.79 Down $ -0.75 $2,805.92 $2,804.75 0
11:36 AM $2,805.54 Up $0.48 $2,805.54 $2,804.76 0
11:35 AM $2,805.06 Down $ -1.12 $2,806.25 $2,804.60 0
11:34 AM $2,806.18 Down $ -0.03 $2,806.68 $2,805.83 0
11:33 AM $2,806.21 Down $ -1.27 $2,807.47 $2,805.94 0
11:32 AM $2,807.48 Down $ -1.06 $2,808.76 $2,807.48 0
11:31 AM $2,808.54 Up $0.16 $2,809.37 $2,808.21 0
11:30 AM $2,808.38 Down $ -1.01 $2,809.38 $2,807.95 0
11:29 AM $2,809.39 Up $0.30 $2,809.79 $2,809.07 0
11:28 AM $2,809.09 Up $1.26 $2,809.09 $2,807.74 0
11:27 AM $2,807.83 Up $0.83 $2,807.83 $2,806.49 0
11:26 AM $2,807.00 Up $0.57 $2,807.27 $2,806.47 0
11:25 AM $2,806.43 Up $1.23 $2,806.52 $2,805.22 0
11:24 AM $2,805.20 Down $ -0.72 $2,806.41 $2,805.01 0
11:23 AM $2,805.92 Up $0.82 $2,805.94 $2,805.04 0
11:22 AM $2,805.10 Down $ -0.04 $2,805.50 $2,804.45 0
11:21 AM $2,805.14 Down $ -1.42 $2,807.23 $2,805.11 0
11:20 AM $2,806.56 Up $0.90 $2,806.62 $2,805.67 0
11:19 AM $2,805.66 Up $1.01 $2,805.67 $2,804.37 0
11:18 AM $2,804.65 Down $ -0.16 $2,805.63 $2,804.38 0
11:17 AM $2,804.81 Down $ -0.41 $2,805.31 $2,804.29 0
11:16 AM $2,805.22 Up $1.61 $2,805.22 $2,803.60 0
11:15 AM $2,803.61 Up $0.23 $2,804.69 $2,802.77 0
11:14 AM $2,803.38 Up $1.18 $2,803.63 $2,802.08 0
11:13 AM $2,802.20 Up $1.04 $2,802.22 $2,800.41 0
11:12 AM $2,801.16 Up $1.50 $2,801.16 $2,799.33 0
11:11 AM $2,799.66 Down $ -1.57 $2,801.15 $2,799.66 0
11:10 AM $2,801.23 Down $ -0.74 $2,802.37 $2,801.04 0
11:09 AM $2,801.97 Down $ -0.95 $2,802.86 $2,801.84 0
11:08 AM $2,802.92 Up $0.58 $2,803.36 $2,802.24 0
11:07 AM $2,802.34 Up $0.93 $2,803.25 $2,801.40 0
11:06 AM $2,801.41 Down $ -0.67 $2,802.06 $2,801.12 0
11:05 AM $2,802.08 Up $2.64 $2,802.09 $2,799.34 0
11:04 AM $2,799.44 Down $ -0.15 $2,800.52 $2,799.26 0
11:03 AM $2,799.59 Down $ -0.54 $2,800.30 $2,799.54 0
11:02 AM $2,800.13 Down $ -0.61 $2,801.16 $2,800.13 0
11:01 AM $2,800.74 Down $ -0.08 $2,801.97 $2,800.70 0
11:00 AM $2,800.82 Down $ -0.86 $2,801.78 $2,800.71 0
10:59 AM $2,801.68 Down $ -0.33 $2,802.03 $2,800.90 0
10:58 AM $2,802.01 Down $ -0.88 $2,803.02 $2,801.95 0
10:57 AM $2,802.89 Up $0.05 $2,803.22 $2,802.76 0
10:56 AM $2,802.84 Down $ -0.29 $2,803.87 $2,802.83 0
10:55 AM $2,803.13 Up $1.82 $2,803.14 $2,800.93 0
10:54 AM $2,801.31 Down $ -0.94 $2,802.93 $2,801.31 0
10:53 AM $2,802.25 Down $ -0.41 $2,802.72 $2,801.91 0
10:52 AM $2,802.66 Up $0.53 $2,802.91 $2,801.75 0
10:51 AM $2,802.13 Up $2.46 $2,802.25 $2,799.60 0
10:50 AM $2,799.67 Up $3.75 $2,799.71 $2,796.18 0
10:49 AM $2,795.92 Up $2.43 $2,795.92 $2,793.45 0
10:48 AM $2,793.49 Up $1.87 $2,793.57 $2,791.72 0
10:47 AM $2,791.62 Down $ -1.68 $2,793.33 $2,791.06 0
10:46 AM $2,793.30 Down $ -1.68 $2,794.83 $2,793.26 0
10:45 AM $2,794.98 Up $2.00 $2,795.01 $2,792.25 0
10:44 AM $2,792.98 Up $2.16 $2,793.35 $2,790.82 0
10:43 AM $2,790.82 Down $ -0.90 $2,791.73 $2,790.82 0
10:42 AM $2,791.72 Down $ -0.27 $2,792.94 $2,791.72 0
10:41 AM $2,791.99 Up $1.04 $2,791.99 $2,790.78 0
10:40 AM $2,790.95 Down $ -0.64 $2,791.86 $2,790.86 0
10:39 AM $2,791.59 Up $0.11 $2,792.54 $2,791.26 0
10:38 AM $2,791.48 Down $ -1.94 $2,793.59 $2,791.45 0
10:37 AM $2,793.42 Down $ -0.24 $2,794.02 $2,792.86 0
10:36 AM $2,793.66 Up $1.12 $2,793.66 $2,791.87 0
10:35 AM $2,792.54 Down $ -0.87 $2,793.40 $2,792.35 0
10:34 AM $2,793.41 Down $ -1.47 $2,794.87 $2,793.33 0
10:33 AM $2,794.88 Down $ -0.53 $2,795.80 $2,794.59 0
10:32 AM $2,795.41 Up $1.48 $2,795.41 $2,793.16 0
10:31 AM $2,793.93 Up $1.35 $2,793.96 $2,792.45 0
10:30 AM $2,792.58 Up $1.06 $2,792.67 $2,790.95 0
10:29 AM $2,791.52 Up $0.66 $2,791.52 $2,790.58 0
10:28 AM $2,790.86 Down $ -0.56 $2,791.81 $2,790.86 0
10:27 AM $2,791.42 Up $1.13 $2,791.46 $2,789.24 0
10:26 AM $2,790.29 Up $0.68 $2,790.76 $2,789.66 0
10:25 AM $2,789.61 Up $1.82 $2,789.61 $2,787.42 0
10:24 AM $2,787.79 Up $1.62 $2,787.79 $2,786.14 0
10:23 AM $2,786.17 Down $ -0.32 $2,787.00 $2,785.71 0
10:22 AM $2,786.49 Down $ -0.49 $2,787.44 $2,786.33 0
10:21 AM $2,786.98 Down $ -1.22 $2,788.54 $2,786.98 0
10:20 AM $2,788.20 Up $0.12 $2,788.78 $2,787.09 0
10:19 AM $2,788.08 Down $ -1.65 $2,789.70 $2,788.00 0
10:18 AM $2,789.73 Up $1.71 $2,790.07 $2,788.14 0
10:17 AM $2,788.02 Down $ -0.27 $2,788.75 $2,787.47 0
10:16 AM $2,788.29 Up $0.74 $2,788.55 $2,787.60 0
10:15 AM $2,787.55 Up $1.49 $2,788.00 $2,785.82 0
10:14 AM $2,786.06 Down $ -0.94 $2,787.08 $2,785.34 0
10:13 AM $2,787.00 Down $ -1.23 $2,788.55 $2,787.00 0
10:12 AM $2,788.23 Up $0.14 $2,788.55 $2,787.23 0
10:11 AM $2,788.09 Down $ -1.23 $2,789.77 $2,787.87 0
10:10 AM $2,789.32 Up $0.18 $2,789.32 $2,787.97 0
10:09 AM $2,789.14 Up $0.05 $2,790.12 $2,788.96 0
10:08 AM $2,789.09 Down $ -0.77 $2,790.34 $2,789.07 0
10:07 AM $2,789.86 Down $ -2.34 $2,792.23 $2,789.82 0
10:06 AM $2,792.20 Up $1.71 $2,792.20 $2,790.47 0
10:05 AM $2,790.49 Up $2.31 $2,790.52 $2,788.09 0
10:04 AM $2,788.18 Up $1.35 $2,788.26 $2,786.92 0
10:03 AM $2,786.83 Down $ -1.70 $2,788.26 $2,786.58 0
10:02 AM $2,788.53 Down $ -1.98 $2,790.98 $2,788.53 0
10:01 AM $2,790.51 Up $1.85 $2,790.81 $2,788.49 0
10:00 AM $2,788.66 Up $0.58 $2,789.96 $2,787.99 0
09:59 AM $2,788.08 Down $ -0.57 $2,789.14 $2,787.82 0
09:58 AM $2,788.65 Down $ -0.52 $2,790.13 $2,788.65 0
09:57 AM $2,789.17 Down $ -1.05 $2,790.10 $2,788.26 0
09:56 AM $2,790.22 Up $0.78 $2,791.32 $2,789.33 0
09:55 AM $2,789.44 Down $ -0.32 $2,789.88 $2,787.82 0
09:54 AM $2,789.76 Down $ -0.62 $2,791.09 $2,789.71 0
09:53 AM $2,790.38 Down $ -2.85 $2,793.17 $2,790.38 0
09:52 AM $2,793.23 Up $1.17 $2,794.08 $2,792.06 0
09:51 AM $2,792.06 Down $ -0.10 $2,793.12 $2,791.33 0
09:50 AM $2,792.16 Up $2.25 $2,792.66 $2,789.98 0
09:49 AM $2,789.91 Down $ -0.56 $2,791.38 $2,789.55 0
09:48 AM $2,790.47 Down $ -2.57 $2,793.19 $2,790.27 0
09:47 AM $2,793.04 Down $ -0.72 $2,794.93 $2,793.00 0
09:46 AM $2,793.76 Down $ -2.10 $2,795.94 $2,793.25 0
09:45 AM $2,795.86 Down $ -2.29 $2,797.93 $2,794.63 0
09:44 AM $2,798.15 Down $ -3.18 $2,801.46 $2,798.09 0
09:43 AM $2,801.33 Down $ -0.73 $2,801.98 $2,800.59 0
09:42 AM $2,802.06 Down $ -1.74 $2,804.04 $2,802.06 0
09:41 AM $2,803.80 Down $ -0.63 $2,804.92 $2,803.38 0
09:40 AM $2,804.43 Down $ -3.00 $2,807.05 $2,804.17 0
09:39 AM $2,807.43 Up $0.91 $2,807.76 $2,806.38 0
09:38 AM $2,806.52 Up $0.82 $2,807.65 $2,805.75 0
09:37 AM $2,805.70 Up $2.44 $2,806.10 $2,803.40 0
09:36 AM $2,803.26 Up $1.42 $2,803.41 $2,802.01 0
09:35 AM $2,801.84 Up $2.86 $2,801.85 $2,799.13 0
09:34 AM $2,798.98 Up $1.77 $2,798.98 $2,796.48 0
09:33 AM $2,797.21 Up $0.49 $2,797.21 $2,795.53 0
09:32 AM $2,796.72 Up $1.93 $2,796.92 $2,794.37 0
09:31 AM $2,794.79 Down $ -0.60 $2,797.16 $2,794.78 0
09:30 AM $2,795.39 Down $ -5.32 $2,796.20 $2,794.92 0
Previous close $2,800.71

One month history

Date Closing Opening High Low Volume
22-03-2019 $2,800.71 $2,810.61 $2,823.28 $2,800.47 0
21-03-2019 $2,854.88 $2,843.99 $2,860.31 $2,843.98 0
20-03-2019 $2,824.23 $2,817.79 $2,843.54 $2,816.96 0
19-03-2019 $2,832.57 $2,844.28 $2,845.50 $2,823.27 0
18-03-2019 $2,832.94 $2,828.26 $2,834.49 $2,827.20 0
15-03-2019 $2,822.48 $2,828.07 $2,829.20 $2,818.26 0
14-03-2019 $2,808.48 $2,811.05 $2,811.74 $2,805.74 0
13-03-2019 $2,810.92 $2,815.95 $2,821.24 $2,809.03 0
12-03-2019 $2,791.52 $2,794.11 $2,798.32 $2,787.84 0
11-03-2019 $2,783.30 $2,774.53 $2,784.00 $2,774.28 0
08-03-2019 $2,743.07 $2,730.31 $2,744.13 $2,723.02 0
07-03-2019 $2,748.93 $2,753.38 $2,761.02 $2,739.09 0
06-03-2019 $2,771.45 $2,774.79 $2,779.73 $2,768.69 0
05-03-2019 $2,789.65 $2,791.61 $2,796.44 $2,787.95 0
04-03-2019 $2,792.81 $2,778.13 $2,793.39 $2,767.66 0
01-03-2019 $2,803.69 $2,789.97 $2,806.56 $2,789.60 0
28-02-2019 $2,784.49 $2,790.15 $2,793.73 $2,782.51 0
27-02-2019 $2,792.38 $2,786.70 $2,795.76 $2,786.58 0
26-02-2019 $2,793.90 $2,797.47 $2,803.12 $2,792.98 0
25-02-2019 $2,796.11 $2,809.57 $2,809.79 $2,794.99 0
22-02-2019 $2,792.67 $2,791.73 $2,794.20 $2,781.58 0
21-02-2019 $2,774.88 $2,778.17 $2,781.58 $2,764.55 0
20-02-2019 $2,784.70 $2,784.66 $2,789.88 $2,774.06 0
19-02-2019 $2,779.76 $2,783.83 $2,787.33 $2,779.03 0
15-02-2019 $2,775.60 $2,768.76 $2,775.66 $2,764.42 0
14-02-2019 $2,745.73 $2,745.49 $2,757.90 $2,744.35 0
13-02-2019 $2,753.03 $2,753.06 $2,759.83 $2,749.21 0
12-02-2019 $2,744.73 $2,743.94 $2,748.19 $2,739.51 0
11-02-2019 $2,709.80 $2,708.27 $2,712.58 $2,703.79 0
08-02-2019 $2,707.88 $2,689.28 $2,708.07 $2,685.75 0
Graphs are not available, please refer to the detailed table
Back to top