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