Print

S&P 500 Index

Find a quote

S&P 500 Index

2,488.65 Up 0.00 (0.00 %)

Delayed : 2020/04/03 17:10:01

  • Previous close $2,488.65
  • Opening $2,514.92
  • Price Ask $2,437.90
  • Price Bid $2,437.90
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,538.18
  • Today Low $2,459.96
  • 52 Weeks High $3,393.52
  • 52 Weeks Low $2,192.07
  • Volume 0

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,488.56 Down $ -0.01 $2,488.58 $2,488.56 0
03:59 PM $2,488.57 Up $0.95 $2,489.90 $2,486.64 0
03:58 PM $2,487.62 Up $2.02 $2,487.94 $2,483.60 0
03:57 PM $2,485.60 Down $ -5.31 $2,491.01 $2,482.58 0
03:56 PM $2,490.91 Up $3.08 $2,492.36 $2,487.67 0
03:55 PM $2,487.83 Down $ -6.65 $2,494.65 $2,487.54 0
03:54 PM $2,494.48 Up $1.26 $2,495.55 $2,492.47 0
03:53 PM $2,493.22 Down $ -1.59 $2,494.86 $2,490.43 0
03:52 PM $2,494.81 Up $0.28 $2,495.34 $2,491.81 0
03:51 PM $2,494.53 Down $ -2.07 $2,496.59 $2,492.28 0
03:50 PM $2,496.60 Up $14.74 $2,497.10 $2,482.29 0
03:49 PM $2,481.86 Down $ -1.58 $2,484.98 $2,480.68 0
03:48 PM $2,483.44 Up $8.65 $2,484.56 $2,475.43 0
03:47 PM $2,474.79 Up $3.86 $2,474.79 $2,469.75 0
03:46 PM $2,470.93 Up $0.70 $2,471.01 $2,469.32 0
03:45 PM $2,470.23 Up $3.97 $2,470.67 $2,466.25 0
03:44 PM $2,466.26 Down $ -0.93 $2,468.25 $2,466.10 0
03:43 PM $2,467.19 Down $ -0.42 $2,468.80 $2,467.12 0
03:42 PM $2,467.61 Down $ -4.52 $2,472.29 $2,467.61 0
03:41 PM $2,472.13 Down $ -1.88 $2,473.97 $2,471.94 0
03:40 PM $2,474.01 Up $0.72 $2,475.09 $2,473.42 0
03:39 PM $2,473.29 Down $ -2.38 $2,476.40 $2,472.89 0
03:38 PM $2,475.67 Up $1.50 $2,476.29 $2,473.55 0
03:37 PM $2,474.17 Down $ -4.43 $2,478.38 $2,474.08 0
03:36 PM $2,478.60 Down $ -1.54 $2,480.24 $2,477.57 0
03:35 PM $2,480.14 Up $4.38 $2,480.87 $2,475.71 0
03:34 PM $2,475.76 Down $ -1.44 $2,477.27 $2,475.11 0
03:33 PM $2,477.20 Down $ -0.76 $2,478.30 $2,476.03 0
03:32 PM $2,477.96 Down $ -2.46 $2,480.59 $2,477.58 0
03:31 PM $2,480.42 Down $ -2.69 $2,484.64 $2,480.26 0
03:30 PM $2,483.11 Up $1.84 $2,485.69 $2,480.67 0
03:29 PM $2,481.27 Up $1.56 $2,481.72 $2,478.71 0
03:28 PM $2,479.71 Up $3.20 $2,479.71 $2,476.44 0
03:27 PM $2,476.51 Up $0.56 $2,478.00 $2,475.88 0
03:26 PM $2,475.95 Down $ -3.69 $2,479.77 $2,475.95 0
03:25 PM $2,479.64 Up $2.37 $2,481.27 $2,475.66 0
03:24 PM $2,477.27 Up $0.12 $2,477.85 $2,476.28 0
03:23 PM $2,477.15 Up $0.11 $2,478.85 $2,477.05 0
03:22 PM $2,477.04 Down $ -3.19 $2,479.92 $2,476.71 0
03:21 PM $2,480.23 Down $ -3.12 $2,483.17 $2,480.23 0
03:20 PM $2,483.35 Down $ -0.40 $2,484.56 $2,482.82 0
03:19 PM $2,483.75 Down $ -4.02 $2,487.74 $2,483.72 0
03:18 PM $2,487.77 Up $2.07 $2,488.49 $2,484.30 0
03:17 PM $2,485.70 Up $5.98 $2,485.70 $2,478.19 0
03:16 PM $2,479.72 Up $0.70 $2,479.98 $2,477.00 0
03:15 PM $2,479.02 Up $0.82 $2,480.46 $2,477.44 0
03:14 PM $2,478.20 Up $0.02 $2,480.79 $2,478.06 0
03:13 PM $2,478.18 Up $2.12 $2,478.88 $2,475.16 0
03:12 PM $2,476.06 Down $ -0.11 $2,476.16 $2,474.28 0
03:11 PM $2,476.17 Up $1.74 $2,476.86 $2,474.36 0
03:10 PM $2,474.43 Down $ -1.51 $2,475.82 $2,473.94 0
03:09 PM $2,475.94 Down $ -1.11 $2,476.79 $2,475.50 0
03:08 PM $2,477.05 Down $ -0.21 $2,477.56 $2,475.52 0
03:07 PM $2,477.26 Up $0.26 $2,479.04 $2,476.83 0
03:06 PM $2,477.00 Up $0.70 $2,477.05 $2,475.29 0
03:05 PM $2,476.30 Down $ -2.06 $2,478.72 $2,476.28 0
03:04 PM $2,478.36 Down $ -1.99 $2,480.96 $2,476.94 0
03:03 PM $2,480.35 Down $ -3.75 $2,484.30 $2,480.29 0
03:02 PM $2,484.10 Down $ -4.45 $2,488.76 $2,484.06 0
03:01 PM $2,488.55 Up $4.34 $2,488.55 $2,484.17 0
03:00 PM $2,484.21 Up $0.81 $2,485.44 $2,483.45 0
02:59 PM $2,483.40 Up $0.97 $2,483.93 $2,482.45 0
02:58 PM $2,482.43 Down $ -0.89 $2,483.85 $2,482.33 0
02:57 PM $2,483.32 Up $3.88 $2,483.32 $2,479.52 0
02:56 PM $2,479.44 Up $1.24 $2,480.50 $2,478.38 0
02:55 PM $2,478.20 Up $0.77 $2,479.37 $2,477.62 0
02:54 PM $2,477.43 Down $ -2.39 $2,480.21 $2,477.35 0
02:53 PM $2,479.82 Down $ -2.04 $2,481.81 $2,479.38 0
02:52 PM $2,481.86 Up $2.25 $2,482.19 $2,478.93 0
02:51 PM $2,479.61 Up $6.38 $2,479.61 $2,473.10 0
02:50 PM $2,473.23 Up $1.62 $2,473.90 $2,471.20 0
02:49 PM $2,471.61 Up $2.92 $2,471.90 $2,468.48 0
02:48 PM $2,468.69 Up $1.19 $2,468.75 $2,467.44 0
02:47 PM $2,467.50 Down $ -1.86 $2,469.62 $2,467.50 0
02:46 PM $2,469.36 Up $1.95 $2,469.46 $2,466.93 0
02:45 PM $2,467.41 Up $2.72 $2,467.57 $2,464.73 0
02:44 PM $2,464.69 Down $ -2.07 $2,466.83 $2,464.39 0
02:43 PM $2,466.76 Down $ -2.12 $2,468.85 $2,466.70 0
02:42 PM $2,468.88 Down $ -1.90 $2,471.31 $2,468.88 0
02:41 PM $2,470.78 Down $ -1.52 $2,472.05 $2,470.56 0
02:40 PM $2,472.30 Up $2.27 $2,472.88 $2,470.13 0
02:39 PM $2,470.03 Down $ -2.21 $2,472.14 $2,469.68 0
02:38 PM $2,472.24 Up $1.23 $2,473.30 $2,471.05 0
02:37 PM $2,471.01 Up $1.77 $2,471.16 $2,468.87 0
02:36 PM $2,469.24 Down $ -4.09 $2,473.18 $2,469.24 0
02:35 PM $2,473.33 Up $0.99 $2,473.45 $2,472.28 0
02:34 PM $2,472.34 Up $2.36 $2,472.34 $2,469.23 0
02:33 PM $2,469.98 Down $ -0.43 $2,471.19 $2,469.72 0
02:32 PM $2,470.41 Up $0.02 $2,471.21 $2,469.99 0
02:31 PM $2,470.39 Down $ -2.49 $2,472.88 $2,470.39 0
02:30 PM $2,472.88 Down $ -2.17 $2,475.04 $2,472.73 0
02:29 PM $2,475.05 Up $2.59 $2,475.51 $2,471.75 0
02:28 PM $2,472.46 Up $4.11 $2,472.46 $2,468.29 0
02:27 PM $2,468.35 Up $0.43 $2,468.54 $2,467.36 0
02:26 PM $2,467.92 Down $ -0.71 $2,469.18 $2,467.67 0
02:25 PM $2,468.63 Up $1.40 $2,469.19 $2,465.97 0
02:24 PM $2,467.23 Up $1.93 $2,467.72 $2,465.27 0
02:23 PM $2,465.30 Down $ -1.09 $2,466.37 $2,464.51 0
02:22 PM $2,466.39 Down $ -0.01 $2,466.92 $2,465.21 0
02:21 PM $2,466.40 Up $1.92 $2,467.31 $2,464.56 0
02:20 PM $2,464.48 Up $2.49 $2,464.48 $2,461.89 0
02:19 PM $2,461.99 Down $ -0.21 $2,463.13 $2,461.46 0
02:18 PM $2,462.20 Down $ -0.13 $2,463.72 $2,461.79 0
02:17 PM $2,462.33 Up $1.55 $2,463.08 $2,460.39 0
02:16 PM $2,460.78 Down $ -1.11 $2,461.96 $2,460.29 0
02:15 PM $2,461.89 Down $ -1.09 $2,464.60 $2,461.77 0
02:14 PM $2,462.98 Up $0.57 $2,463.06 $2,462.05 0
02:13 PM $2,462.41 Up $1.66 $2,463.04 $2,460.75 0
02:12 PM $2,460.75 Down $ -1.38 $2,462.15 $2,459.96 0
02:11 PM $2,462.13 Up $0.08 $2,462.97 $2,462.06 0
02:10 PM $2,462.05 Down $ -1.62 $2,463.98 $2,461.94 0
02:09 PM $2,463.67 Down $ -2.46 $2,466.11 $2,463.34 0
02:08 PM $2,466.13 Up $2.63 $2,466.13 $2,463.47 0
02:07 PM $2,463.50 Up $0.53 $2,464.01 $2,462.96 0
02:06 PM $2,462.97 Down $ -1.96 $2,464.79 $2,462.85 0
02:05 PM $2,464.93 Down $ -1.91 $2,466.99 $2,464.62 0
02:04 PM $2,466.84 Up $1.89 $2,466.84 $2,465.08 0
02:03 PM $2,464.95 Down $ -2.27 $2,467.24 $2,464.47 0
02:02 PM $2,467.22 Down $ -4.26 $2,471.51 $2,466.93 0
02:01 PM $2,471.48 Up $1.83 $2,471.84 $2,469.32 0
02:00 PM $2,469.65 Up $2.34 $2,469.90 $2,466.97 0
01:59 PM $2,467.31 Up $1.76 $2,467.31 $2,464.33 0
01:58 PM $2,465.55 Down $ -0.08 $2,466.00 $2,465.38 0
01:57 PM $2,465.63 Down $ -1.59 $2,467.89 $2,465.51 0
01:56 PM $2,467.22 Up $0.81 $2,467.22 $2,465.92 0
01:55 PM $2,466.41 Down $ -2.80 $2,469.14 $2,466.41 0
01:54 PM $2,469.21 Up $1.37 $2,469.29 $2,467.68 0
01:53 PM $2,467.84 Down $ -0.21 $2,468.29 $2,467.59 0
01:52 PM $2,468.05 Down $ -2.05 $2,470.06 $2,467.76 0
01:51 PM $2,470.10 Down $ -1.45 $2,471.81 $2,470.08 0
01:50 PM $2,471.55 Up $1.05 $2,472.28 $2,470.74 0
01:49 PM $2,470.50 Down $ -0.65 $2,471.09 $2,469.38 0
01:48 PM $2,471.15 Down $ -1.23 $2,473.97 $2,471.15 0
01:47 PM $2,472.38 Up $1.44 $2,472.38 $2,470.46 0
01:46 PM $2,470.94 Down $ -0.69 $2,471.80 $2,470.58 0
01:45 PM $2,471.63 Up $3.66 $2,471.63 $2,468.00 0
01:44 PM $2,467.97 Up $3.01 $2,468.12 $2,464.92 0
01:43 PM $2,464.96 Down $ -0.09 $2,465.50 $2,464.42 0
01:42 PM $2,465.05 Down $ -1.18 $2,466.19 $2,464.75 0
01:41 PM $2,466.23 Up $0.37 $2,466.54 $2,465.30 0
01:40 PM $2,465.86 Down $ -2.19 $2,467.84 $2,465.36 0
01:39 PM $2,468.05 Down $ -0.28 $2,469.38 $2,468.05 0
01:38 PM $2,468.33 Up $0.03 $2,468.49 $2,467.60 0
01:37 PM $2,468.30 Down $ -2.48 $2,471.83 $2,468.30 0
01:36 PM $2,470.78 Up $0.07 $2,470.87 $2,470.17 0
01:35 PM $2,470.71 Up $1.65 $2,471.07 $2,468.88 0
01:34 PM $2,469.06 Up $0.39 $2,469.06 $2,468.19 0
01:33 PM $2,468.67 Down $ -0.06 $2,469.11 $2,467.51 0
01:32 PM $2,468.73 Down $ -0.54 $2,469.73 $2,468.58 0
01:31 PM $2,469.27 Down $ -0.77 $2,470.15 $2,468.87 0
01:30 PM $2,470.04 Down $ -3.80 $2,473.84 $2,469.93 0
01:29 PM $2,473.84 Down $ -0.06 $2,474.85 $2,473.61 0
01:28 PM $2,473.90 Up $0.17 $2,474.21 $2,473.69 0
01:27 PM $2,473.73 Down $ -1.24 $2,475.03 $2,473.54 0
01:26 PM $2,474.97 Down $ -1.21 $2,476.04 $2,474.97 0
01:25 PM $2,476.18 Down $ -3.27 $2,479.43 $2,476.10 0
01:24 PM $2,479.45 Down $ -0.94 $2,480.70 $2,479.45 0
01:23 PM $2,480.39 Down $ -1.30 $2,481.65 $2,479.72 0
01:22 PM $2,481.69 Down $ -0.11 $2,481.78 $2,480.74 0
01:21 PM $2,481.80 Down $ -1.52 $2,483.42 $2,481.72 0
01:20 PM $2,483.32 Down $ -0.41 $2,485.14 $2,483.28 0
01:19 PM $2,483.73 Down $ -0.59 $2,484.73 $2,483.71 0
01:18 PM $2,484.32 Up $2.39 $2,484.59 $2,481.67 0
01:17 PM $2,481.93 Down $ -0.31 $2,482.39 $2,480.80 0
01:16 PM $2,482.24 Up $1.71 $2,482.37 $2,480.55 0
01:15 PM $2,480.53 Up $1.61 $2,481.14 $2,478.71 0
01:14 PM $2,478.92 Down $ -2.01 $2,480.67 $2,478.91 0
01:13 PM $2,480.93 Down $ -0.42 $2,481.70 $2,480.86 0
01:12 PM $2,481.35 Down $ -2.88 $2,484.30 $2,481.35 0
01:11 PM $2,484.23 Down $ -1.63 $2,486.84 $2,483.98 0
01:10 PM $2,485.86 Down $ -1.49 $2,487.71 $2,485.86 0
01:09 PM $2,487.35 Up $1.56 $2,487.72 $2,485.12 0
01:08 PM $2,485.79 Up $0.83 $2,485.88 $2,484.36 0
01:07 PM $2,484.96 Up $0.44 $2,486.14 $2,484.48 0
01:06 PM $2,484.52 Down $ -0.70 $2,485.58 $2,483.84 0
01:05 PM $2,485.22 Up $1.52 $2,486.08 $2,483.55 0
01:04 PM $2,483.70 Up $0.28 $2,483.72 $2,481.98 0
01:03 PM $2,483.42 Up $3.03 $2,483.78 $2,480.22 0
01:02 PM $2,480.39 Down $ -1.85 $2,482.26 $2,480.10 0
01:01 PM $2,482.24 Up $0.59 $2,482.48 $2,481.68 0
01:00 PM $2,481.65 Down $ -0.46 $2,482.70 $2,481.35 0
12:59 PM $2,482.11 Down $ -0.22 $2,482.24 $2,480.86 0
12:58 PM $2,482.33 Up $2.72 $2,482.51 $2,479.76 0
12:57 PM $2,479.61 Down $ -0.08 $2,480.02 $2,478.97 0
12:56 PM $2,479.69 Down $ -0.09 $2,482.49 $2,479.69 0
12:55 PM $2,479.78 Down $ -0.06 $2,480.01 $2,478.84 0
12:54 PM $2,479.84 Up $1.25 $2,480.20 $2,478.62 0
12:53 PM $2,478.59 Up $0.42 $2,478.82 $2,477.97 0
12:52 PM $2,478.17 Down $ -1.61 $2,480.82 $2,477.82 0
12:51 PM $2,479.78 Up $1.44 $2,480.04 $2,477.65 0
12:50 PM $2,478.34 Up $1.57 $2,478.49 $2,476.34 0
12:49 PM $2,476.77 Down $ -0.36 $2,477.08 $2,475.87 0
12:48 PM $2,477.13 Down $ -2.10 $2,479.49 $2,477.13 0
12:47 PM $2,479.23 Down $ -3.12 $2,482.34 $2,478.83 0
12:46 PM $2,482.35 Down $ -1.13 $2,483.65 $2,481.73 0
12:45 PM $2,483.48 Down $ -3.16 $2,486.73 $2,483.48 0
12:44 PM $2,486.64 Up $0.47 $2,486.64 $2,485.80 0
12:43 PM $2,486.17 Up $0.63 $2,486.22 $2,484.53 0
12:42 PM $2,485.54 Up $4.33 $2,485.70 $2,481.10 0
12:41 PM $2,481.21 Down $ -1.52 $2,482.74 $2,480.81 0
12:40 PM $2,482.73 Down $ -1.29 $2,484.05 $2,481.80 0
12:39 PM $2,484.02 Up $2.30 $2,484.02 $2,481.89 0
12:38 PM $2,481.72 Up $2.26 $2,481.72 $2,479.33 0
12:37 PM $2,479.46 Down $ -0.21 $2,480.48 $2,479.41 0
12:36 PM $2,479.67 Down $ -0.97 $2,480.79 $2,478.77 0
12:35 PM $2,480.64 Up $2.36 $2,481.00 $2,477.36 0
12:34 PM $2,478.28 Up $0.36 $2,480.07 $2,478.08 0
12:33 PM $2,477.92 Up $1.36 $2,478.78 $2,476.36 0
12:32 PM $2,476.56 Down $ -3.12 $2,480.46 $2,476.11 0
12:31 PM $2,479.68 Down $ -1.81 $2,481.23 $2,479.47 0
12:30 PM $2,481.49 Up $4.67 $2,481.84 $2,475.78 0
12:29 PM $2,476.82 Up $1.65 $2,476.82 $2,474.29 0
12:28 PM $2,475.17 Down $ -0.10 $2,476.27 $2,475.17 0
12:27 PM $2,475.27 Up $2.51 $2,475.27 $2,472.75 0
12:26 PM $2,472.76 Down $ -1.56 $2,474.30 $2,471.24 0
12:25 PM $2,474.32 Down $ -1.24 $2,475.75 $2,474.28 0
12:24 PM $2,475.56 Down $ -2.06 $2,477.68 $2,475.39 0
12:23 PM $2,477.62 Up $0.42 $2,478.96 $2,477.30 0
12:22 PM $2,477.20 Up $1.34 $2,477.32 $2,475.87 0
12:21 PM $2,475.86 Up $1.97 $2,476.19 $2,473.90 0
12:20 PM $2,473.89 Up $0.14 $2,473.89 $2,473.02 0
12:19 PM $2,473.75 Up $0.92 $2,473.99 $2,472.50 0
12:18 PM $2,472.83 Down $ -1.87 $2,475.12 $2,472.83 0
12:17 PM $2,474.70 Down $ -0.09 $2,475.33 $2,474.51 0
12:16 PM $2,474.79 Down $ -3.75 $2,478.51 $2,474.55 0
12:15 PM $2,478.54 Up $1.82 $2,478.91 $2,476.65 0
12:14 PM $2,476.72 Up $0.20 $2,477.60 $2,475.57 0
12:13 PM $2,476.52 Down $ -0.95 $2,477.94 $2,476.27 0
12:12 PM $2,477.47 Down $ -2.79 $2,480.24 $2,477.28 0
12:11 PM $2,480.26 Down $ -1.32 $2,481.61 $2,480.09 0
12:10 PM $2,481.58 Up $0.88 $2,481.82 $2,480.16 0
12:09 PM $2,480.70 Up $2.23 $2,480.72 $2,478.48 0
12:08 PM $2,478.47 Down $ -0.63 $2,479.55 $2,477.85 0
12:07 PM $2,479.10 Down $ -3.29 $2,482.38 $2,479.10 0
12:06 PM $2,482.39 Down $ -2.69 $2,485.11 $2,482.39 0
12:05 PM $2,485.08 Down $ -3.25 $2,488.32 $2,485.08 0
12:04 PM $2,488.33 Up $2.51 $2,489.84 $2,485.89 0
12:03 PM $2,485.82 Down $ -0.48 $2,486.61 $2,485.75 0
12:02 PM $2,486.30 Down $ -1.57 $2,487.95 $2,486.30 0
12:01 PM $2,487.87 Down $ -1.65 $2,489.44 $2,487.73 0
12:00 PM $2,489.52 Up $1.03 $2,491.40 $2,488.32 0
11:59 AM $2,488.49 Down $ -1.60 $2,490.20 $2,487.96 0
11:58 AM $2,490.09 Down $ -0.07 $2,490.15 $2,488.86 0
11:57 AM $2,490.16 Up $2.09 $2,490.20 $2,487.61 0
11:56 AM $2,488.07 Up $0.39 $2,488.27 $2,487.62 0
11:55 AM $2,487.68 Up $3.11 $2,487.68 $2,484.12 0
11:54 AM $2,484.57 Up $2.25 $2,484.72 $2,481.63 0
11:53 AM $2,482.32 Down $ -2.41 $2,484.64 $2,482.32 0
11:52 AM $2,484.73 Up $1.45 $2,484.81 $2,482.94 0
11:51 AM $2,483.28 Down $ -0.76 $2,484.19 $2,483.03 0
11:50 AM $2,484.04 Down $ -0.82 $2,485.68 $2,483.44 0
11:49 AM $2,484.86 Up $2.27 $2,485.24 $2,482.59 0
11:48 AM $2,482.59 Up $0.70 $2,483.42 $2,481.77 0
11:47 AM $2,481.89 Down $ -1.64 $2,483.95 $2,481.71 0
11:46 AM $2,483.53 Down $ -2.57 $2,486.21 $2,483.05 0
11:45 AM $2,486.10 Down $ -2.59 $2,488.83 $2,486.10 0
11:44 AM $2,488.69 Down $ -0.39 $2,489.05 $2,487.88 0
11:43 AM $2,489.08 Down $ -2.78 $2,492.06 $2,489.08 0
11:42 AM $2,491.86 Down $ -2.36 $2,494.68 $2,491.86 0
11:41 AM $2,494.22 Down $ -0.18 $2,494.81 $2,493.59 0
11:40 AM $2,494.40 Down $ -2.37 $2,496.69 $2,494.40 0
11:39 AM $2,496.77 Down $ -0.27 $2,497.83 $2,496.77 0
11:38 AM $2,497.04 Up $2.09 $2,497.14 $2,494.55 0
11:37 AM $2,494.95 Up $3.52 $2,495.04 $2,489.57 0
11:36 AM $2,491.43 Down $ -1.14 $2,493.75 $2,491.43 0
11:35 AM $2,492.57 Down $ -2.63 $2,495.08 $2,492.51 0
11:34 AM $2,495.20 Up $1.40 $2,495.42 $2,492.93 0
11:33 AM $2,493.80 Up $0.56 $2,493.95 $2,492.67 0
11:32 AM $2,493.24 Up $4.55 $2,493.24 $2,488.74 0
11:31 AM $2,488.69 Down $ -0.55 $2,489.32 $2,488.18 0
11:30 AM $2,489.24 Down $ -3.14 $2,492.08 $2,488.85 0
11:29 AM $2,492.38 Up $0.91 $2,493.26 $2,491.51 0
11:28 AM $2,491.47 Down $ -0.26 $2,491.79 $2,490.51 0
11:27 AM $2,491.73 Up $1.43 $2,492.12 $2,490.19 0
11:26 AM $2,490.30 Up $0.88 $2,490.60 $2,489.10 0
11:25 AM $2,489.42 Up $1.79 $2,490.23 $2,487.59 0
11:24 AM $2,487.63 Down $ -2.94 $2,490.54 $2,487.17 0
11:23 AM $2,490.57 Down $ -1.90 $2,492.37 $2,490.02 0
11:22 AM $2,492.47 Down $ -1.39 $2,494.12 $2,492.20 0
11:21 AM $2,493.86 Down $ -0.53 $2,494.55 $2,492.77 0
11:20 AM $2,494.39 Down $ -1.05 $2,497.65 $2,494.35 0
11:19 AM $2,495.44 Up $0.52 $2,495.44 $2,493.01 0
11:18 AM $2,494.92 Down $ -0.52 $2,495.78 $2,494.89 0
11:17 AM $2,495.44 Down $ -1.64 $2,498.02 $2,495.44 0
11:16 AM $2,497.08 Down $ -0.61 $2,497.47 $2,495.68 0
11:15 AM $2,497.69 Up $1.73 $2,497.69 $2,494.53 0
11:14 AM $2,495.96 Down $ -1.15 $2,498.67 $2,495.96 0
11:13 AM $2,497.11 Down $ -1.67 $2,498.99 $2,496.78 0
11:12 AM $2,498.78 Down $ -3.11 $2,501.98 $2,498.78 0
11:11 AM $2,501.89 Down $ -1.01 $2,503.46 $2,501.88 0
11:10 AM $2,502.90 Up $0.73 $2,503.19 $2,501.14 0
11:09 AM $2,502.17 Up $2.03 $2,503.04 $2,499.33 0
11:08 AM $2,500.14 Up $0.61 $2,500.79 $2,499.75 0
11:07 AM $2,499.53 Down $ -0.80 $2,500.52 $2,498.37 0
11:06 AM $2,500.33 Down $ -3.76 $2,504.06 $2,500.05 0
11:05 AM $2,504.09 Up $0.14 $2,504.38 $2,502.25 0
11:04 AM $2,503.95 Down $ -1.51 $2,507.59 $2,503.95 0
11:03 AM $2,505.46 Down $ -2.07 $2,507.43 $2,505.12 0
11:02 AM $2,507.53 Down $ -0.07 $2,508.47 $2,507.12 0
11:01 AM $2,507.60 Up $0.91 $2,508.74 $2,506.29 0
11:00 AM $2,506.69 Up $3.51 $2,507.16 $2,503.10 0
10:59 AM $2,503.18 Up $0.36 $2,503.51 $2,501.50 0
10:58 AM $2,502.82 Down $ -1.03 $2,504.34 $2,501.83 0
10:57 AM $2,503.85 Up $1.39 $2,503.85 $2,502.24 0
10:56 AM $2,502.46 Up $2.54 $2,503.17 $2,500.05 0
10:55 AM $2,499.92 Up $1.79 $2,499.93 $2,497.52 0
10:54 AM $2,498.13 Down $ -4.66 $2,502.88 $2,497.26 0
10:53 AM $2,502.79 Down $ -2.60 $2,505.14 $2,502.77 0
10:52 AM $2,505.39 Up $1.57 $2,506.10 $2,503.97 0
10:51 AM $2,503.82 Up $2.06 $2,504.62 $2,500.76 0
10:50 AM $2,501.76 Down $ -0.94 $2,502.72 $2,500.46 0
10:49 AM $2,502.70 Down $ -1.66 $2,504.70 $2,502.44 0
10:48 AM $2,504.36 Up $0.22 $2,504.63 $2,501.87 0
10:47 AM $2,504.14 Up $1.27 $2,505.14 $2,502.58 0
10:46 AM $2,502.87 Up $1.29 $2,503.06 $2,501.16 0
10:45 AM $2,501.58 Down $ -0.59 $2,502.27 $2,499.25 0
10:44 AM $2,502.17 Up $2.02 $2,502.63 $2,499.88 0
10:43 AM $2,500.15 Up $3.30 $2,500.15 $2,495.82 0
10:42 AM $2,496.85 Down $ -2.10 $2,500.59 $2,495.78 0
10:41 AM $2,498.95 Down $ -1.67 $2,500.47 $2,498.58 0
10:40 AM $2,500.62 Up $2.11 $2,501.09 $2,498.60 0
10:39 AM $2,498.51 Up $0.31 $2,498.83 $2,496.84 0
10:38 AM $2,498.20 Down $ -3.27 $2,502.03 $2,498.20 0
10:37 AM $2,501.47 Down $ -5.15 $2,506.55 $2,501.12 0
10:36 AM $2,506.62 Up $1.51 $2,507.47 $2,505.14 0
10:35 AM $2,505.11 Up $1.73 $2,505.87 $2,502.60 0
10:34 AM $2,503.38 Down $ -0.07 $2,505.15 $2,503.31 0
10:33 AM $2,503.45 Down $ -1.78 $2,505.58 $2,503.22 0
10:32 AM $2,505.23 Up $0.64 $2,506.41 $2,504.45 0
10:31 AM $2,504.59 Down $ -4.57 $2,509.81 $2,504.05 0
10:30 AM $2,509.16 Up $0.08 $2,511.72 $2,509.06 0
10:29 AM $2,509.08 Up $1.49 $2,509.26 $2,506.91 0
10:28 AM $2,507.59 Down $ -0.90 $2,510.17 $2,507.51 0
10:27 AM $2,508.49 Down $ -3.01 $2,511.57 $2,508.27 0
10:26 AM $2,511.50 Down $ -0.37 $2,513.30 $2,511.50 0
10:25 AM $2,511.87 Down $ -2.72 $2,514.49 $2,511.54 0
10:24 AM $2,514.59 Up $4.69 $2,514.70 $2,509.78 0
10:23 AM $2,509.90 Up $3.02 $2,510.13 $2,507.08 0
10:22 AM $2,506.88 Down $ -5.04 $2,512.01 $2,506.88 0
10:21 AM $2,511.92 Down $ -2.40 $2,515.22 $2,511.92 0
10:20 AM $2,514.32 Up $2.27 $2,514.67 $2,511.53 0
10:19 AM $2,512.05 Down $ -2.34 $2,514.62 $2,511.30 0
10:18 AM $2,514.39 Down $ -3.22 $2,517.88 $2,513.93 0
10:17 AM $2,517.61 Down $ -1.60 $2,519.16 $2,516.60 0
10:16 AM $2,519.21 Down $ -3.91 $2,523.25 $2,519.08 0
10:15 AM $2,523.12 Down $ -2.13 $2,525.20 $2,521.30 0
10:14 AM $2,525.25 Down $ -1.96 $2,527.21 $2,524.28 0
10:13 AM $2,527.21 Up $0.30 $2,528.19 $2,526.75 0
10:12 AM $2,526.91 Up $0.72 $2,527.47 $2,524.86 0
10:11 AM $2,526.19 Up $0.10 $2,527.75 $2,525.47 0
10:10 AM $2,526.09 Down $ -3.76 $2,530.19 $2,525.87 0
10:09 AM $2,529.85 Down $ -3.19 $2,533.17 $2,529.84 0
10:08 AM $2,533.04 Up $1.98 $2,533.75 $2,530.21 0
10:07 AM $2,531.06 Up $3.99 $2,531.96 $2,527.11 0
10:06 AM $2,527.07 Down $ -0.40 $2,527.72 $2,525.95 0
10:05 AM $2,527.47 Up $3.79 $2,527.47 $2,523.24 0
10:04 AM $2,523.68 Up $0.06 $2,526.11 $2,523.35 0
10:03 AM $2,523.62 Down $ -7.70 $2,531.40 $2,523.62 0
10:02 AM $2,531.32 Down $ -0.19 $2,533.44 $2,531.27 0
10:01 AM $2,531.51 Up $2.38 $2,531.88 $2,529.38 0
10:00 AM $2,529.13 Up $2.99 $2,531.70 $2,525.78 0
09:59 AM $2,526.14 Down $ -1.53 $2,528.01 $2,525.53 0
09:58 AM $2,527.67 Down $ -1.72 $2,531.02 $2,527.67 0
09:57 AM $2,529.39 Up $0.21 $2,529.39 $2,527.80 0
09:56 AM $2,529.18 Up $2.77 $2,529.74 $2,526.13 0
09:55 AM $2,526.41 Up $3.70 $2,526.41 $2,522.27 0
09:54 AM $2,522.71 Up $4.12 $2,522.80 $2,518.38 0
09:53 AM $2,518.59 Down $ -2.17 $2,521.04 $2,518.00 0
09:52 AM $2,520.76 Down $ -2.02 $2,524.07 $2,520.76 0
09:51 AM $2,522.78 Down $ -4.29 $2,526.89 $2,522.78 0
09:50 AM $2,527.07 Down $ -0.77 $2,530.28 $2,527.07 0
09:49 AM $2,527.84 Up $0.66 $2,528.75 $2,526.99 0
09:48 AM $2,527.18 Down $ -1.43 $2,530.24 $2,527.00 0
09:47 AM $2,528.61 Down $ -3.11 $2,532.92 $2,528.12 0
09:46 AM $2,531.72 Down $ -0.86 $2,535.24 $2,531.72 0
09:45 AM $2,532.58 Down $ -0.49 $2,533.33 $2,530.10 0
09:44 AM $2,533.07 Down $ -2.29 $2,535.47 $2,532.07 0
09:43 AM $2,535.36 Down $ -1.32 $2,536.59 $2,534.42 0
09:42 AM $2,536.68 Up $0.18 $2,538.18 $2,535.32 0
09:41 AM $2,536.50 Up $7.89 $2,537.52 $2,528.97 0
09:40 AM $2,528.61 Up $0.74 $2,528.61 $2,526.46 0
09:39 AM $2,527.87 Up $6.82 $2,527.94 $2,521.26 0
09:38 AM $2,521.05 Down $ -2.28 $2,523.79 $2,520.11 0
09:37 AM $2,523.33 Up $3.32 $2,524.29 $2,520.38 0
09:36 AM $2,520.01 Down $ -2.50 $2,522.56 $2,519.09 0
09:35 AM $2,522.51 Up $0.04 $2,524.75 $2,521.93 0
09:34 AM $2,522.47 Up $1.15 $2,524.50 $2,521.35 0
09:33 AM $2,521.32 Up $0.42 $2,521.79 $2,516.33 0
09:32 AM $2,520.90 Up $3.29 $2,520.90 $2,515.13 0
09:31 AM $2,517.61 Up $3.80 $2,519.20 $2,514.71 0
09:30 AM $2,513.81 Down $ -13.09 $2,521.76 $2,513.00 0
Previous close $2,526.90

One month history

Date Closing Opening High Low Volume
03-04-2020 $2,488.65 $2,482.15 $2,497.10 $2,459.96 0
02-04-2020 $2,526.90 $2,517.02 $2,530.13 $2,467.68 0
01-04-2020 $2,470.50 $2,471.12 $2,494.67 $2,447.49 0
31-03-2020 $2,584.59 $2,602.45 $2,613.80 $2,571.15 0
30-03-2020 $2,626.65 $2,611.40 $2,631.80 $2,588.88 0
27-03-2020 $2,541.47 $2,559.84 $2,615.91 $2,534.99 0
26-03-2020 $2,630.07 $2,596.65 $2,637.01 $2,557.87 0
25-03-2020 $2,475.56 $2,516.64 $2,571.42 $2,465.20 0
24-03-2020 $2,447.33 $2,405.99 $2,449.71 $2,360.25 0
23-03-2020 $2,237.40 $2,282.09 $2,300.73 $2,198.98 0
20-03-2020 $2,304.92 $2,384.03 $2,404.30 $2,295.56 0
19-03-2020 $2,409.39 $2,418.00 $2,466.97 $2,400.37 0
18-03-2020 $2,398.10 $2,351.90 $2,409.81 $2,280.52 0
17-03-2020 $2,529.19 $2,485.13 $2,541.88 $2,448.00 0
16-03-2020 $2,386.13 $2,484.58 $2,509.41 $2,380.94 0
13-03-2020 $2,711.02 $2,549.83 $2,711.33 $2,531.73 0
12-03-2020 $2,480.64 $2,597.05 $2,660.95 $2,478.86 0
11-03-2020 $2,741.38 $2,762.56 $2,766.78 $2,707.22 0
10-03-2020 $2,882.23 $2,782.61 $2,882.59 $2,760.25 0
09-03-2020 $2,746.56 $2,795.30 $2,804.51 $2,734.43 0
06-03-2020 $2,972.37 $2,947.95 $2,985.93 $2,901.54 0
05-03-2020 $3,023.94 $3,056.63 $3,059.64 $2,999.83 0
04-03-2020 $3,130.12 $3,050.50 $3,130.97 $3,050.50 0
03-03-2020 $3,003.37 $3,072.81 $3,081.65 $2,976.63 0
02-03-2020 $3,090.23 $3,035.90 $3,090.96 $2,990.76 0
28-02-2020 $2,954.22 $2,916.43 $2,956.69 $2,880.89 0
27-02-2020 $2,978.76 $3,066.26 $3,097.07 $2,977.39 0
26-02-2020 $3,116.39 $3,155.55 $3,157.29 $3,108.99 0
25-02-2020 $3,128.21 $3,195.82 $3,198.30 $3,118.77 0
24-02-2020 $3,225.89 $3,237.19 $3,253.58 $3,214.65 0
Graphs are not available, please refer to the detailed table
Back to top