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