Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

15,155.50 Up 10.62 (0.07 %)

Delayed : 2018/11/16 17:22:29

  • Previous close $15,144.88
  • Opening $15,082.92
  • Price Ask $15,128.97
  • Price Bid $15,128.97
  • Size Bid N/A
  • Size Ask N/A
  • Today High $15,170.29
  • Today Low $15,082.92
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $14,639.70
  • Volume 285,186,146

Intraday history

Hour Last Change High Low Volume
04:00 PM $15,155.50 Up $1.90 $15,155.50 $15,155.50 0
03:59 PM $15,153.60 Down $ -5.72 $15,157.14 $15,153.60 0
03:58 PM $15,159.32 Up $2.54 $15,159.32 $15,156.91 0
03:57 PM $15,156.78 Up $1.59 $15,156.78 $15,155.35 0
03:56 PM $15,155.19 Up $0.46 $15,155.19 $15,153.37 0
03:55 PM $15,154.73 Down $ -4.65 $15,157.93 $15,154.73 0
03:54 PM $15,159.38 Down $ -0.28 $15,159.38 $15,158.56 0
03:53 PM $15,159.66 Up $1.68 $15,159.66 $15,157.05 0
03:52 PM $15,157.98 Up $0.56 $15,158.43 $15,157.98 0
03:51 PM $15,157.42 Up $0.30 $15,159.52 $15,157.40 0
03:50 PM $15,157.12 Down $ -1.84 $15,160.45 $15,157.12 0
03:49 PM $15,158.96 Up $1.96 $15,158.96 $15,157.27 0
03:48 PM $15,157.00 Down $ -0.38 $15,158.15 $15,157.00 0
03:47 PM $15,157.38 Down $ -6.07 $15,161.09 $15,157.38 0
03:46 PM $15,163.45 Down $ -2.26 $15,165.82 $15,163.45 0
03:45 PM $15,165.71 Up $1.06 $15,165.95 $15,164.35 0
03:44 PM $15,164.65 Up $3.48 $15,164.65 $15,161.36 0
03:43 PM $15,161.17 Down $ -1.95 $15,161.93 $15,160.58 0
03:42 PM $15,163.12 Up $0.39 $15,164.31 $15,163.12 0
03:41 PM $15,162.73 Down $ -3.67 $15,164.86 $15,162.53 0
03:40 PM $15,166.40 Up $4.06 $15,166.40 $15,164.80 0
03:39 PM $15,162.34 Up $0.83 $15,162.57 $15,161.23 0
03:38 PM $15,161.51 Up $2.19 $15,161.51 $15,158.75 0
03:37 PM $15,159.32 Up $1.73 $15,159.32 $15,157.35 0
03:36 PM $15,157.59 Up $1.76 $15,157.59 $15,155.27 0
03:35 PM $15,155.83 Up $3.27 $15,155.83 $15,152.56 0
03:34 PM $15,152.56 Down $ -7.26 $15,158.09 $15,152.56 0
03:33 PM $15,159.82 Up $3.99 $15,160.97 $15,155.81 0
03:32 PM $15,155.83 Down $ -0.57 $15,156.68 $15,155.83 0
03:31 PM $15,156.40 Down $ -0.75 $15,156.70 $15,156.09 0
03:30 PM $15,157.15 Down $ -1.40 $15,157.94 $15,156.47 0
03:29 PM $15,158.55 Down $ -6.34 $15,164.69 $15,158.55 0
03:28 PM $15,164.89 Up $1.36 $15,166.41 $15,164.51 0
03:27 PM $15,163.53 Down $ -0.90 $15,163.53 $15,161.15 0
03:26 PM $15,164.43 Up $0.38 $15,165.14 $15,164.35 0
03:25 PM $15,164.05 Up $4.20 $15,164.05 $15,160.41 0
03:24 PM $15,159.85 Up $0.60 $15,160.69 $15,159.00 0
03:23 PM $15,159.25 Up $2.57 $15,159.25 $15,157.30 0
03:22 PM $15,156.68 Down $ -4.46 $15,158.81 $15,156.68 0
03:21 PM $15,161.14 Down $ -0.61 $15,162.41 $15,161.14 0
03:20 PM $15,161.75 Up $3.09 $15,161.75 $15,159.24 0
03:19 PM $15,158.66 Up $3.12 $15,158.66 $15,155.85 0
03:18 PM $15,155.54 Up $3.47 $15,155.54 $15,153.64 0
03:17 PM $15,152.07 Down $ -0.61 $15,153.51 $15,152.07 0
03:16 PM $15,152.68 Up $2.23 $15,152.68 $15,151.43 0
03:15 PM $15,150.45 Up $6.88 $15,150.45 $15,143.82 0
03:14 PM $15,143.57 Up $0.02 $15,143.84 $15,142.98 0
03:13 PM $15,143.55 Down $ -0.60 $15,144.37 $15,143.55 0
03:12 PM $15,144.15 Up $1.46 $15,144.15 $15,142.09 0
03:11 PM $15,142.69 Up $3.14 $15,142.69 $15,138.35 0
03:10 PM $15,139.55 Down $ -1.45 $15,141.23 $15,139.55 0
03:09 PM $15,141.00 Down $ -3.45 $15,143.93 $15,141.00 0
03:08 PM $15,144.45 Up $2.46 $15,144.70 $15,142.30 0
03:07 PM $15,141.99 Down $ -1.21 $15,145.40 $15,141.99 0
03:06 PM $15,143.20 Down $ -4.42 $15,146.58 $15,143.20 0
03:05 PM $15,147.62 Up $3.85 $15,147.62 $15,144.55 0
03:04 PM $15,143.77 Down $ -4.56 $15,145.94 $15,143.73 0
03:03 PM $15,148.33 Down $ -2.97 $15,151.13 $15,148.33 0
03:02 PM $15,151.30 Up $7.22 $15,151.30 $15,144.62 0
03:01 PM $15,144.08 Down $ -3.23 $15,146.53 $15,144.08 0
03:00 PM $15,147.31 Up $2.31 $15,148.09 $15,145.25 0
02:59 PM $15,145.00 Up $2.72 $15,145.53 $15,143.10 0
02:58 PM $15,142.28 Up $0.57 $15,142.28 $15,141.59 0
02:57 PM $15,141.71 Down $ -0.86 $15,142.13 $15,141.18 0
02:56 PM $15,142.57 Up $4.36 $15,142.57 $15,139.85 0
02:55 PM $15,138.21 Up $0.05 $15,138.55 $15,137.37 0
02:54 PM $15,138.16 Up $2.60 $15,138.16 $15,135.52 0
02:53 PM $15,135.56 Up $0.53 $15,136.32 $15,135.56 0
02:52 PM $15,135.03 Down $ -4.01 $15,139.09 $15,135.03 0
02:51 PM $15,139.04 Down $ -5.64 $15,143.97 $15,139.04 0
02:50 PM $15,144.68 Up $1.11 $15,145.29 $15,144.07 0
02:49 PM $15,143.57 Up $3.61 $15,143.57 $15,140.45 0
02:48 PM $15,139.96 Down $ -0.64 $15,141.38 $15,139.96 0
02:47 PM $15,140.60 Down $ -0.62 $15,141.09 $15,139.00 0
02:46 PM $15,141.22 Up $0.81 $15,143.09 $15,141.22 0
02:45 PM $15,140.41 Up $0.63 $15,140.41 $15,139.03 0
02:44 PM $15,139.78 Up $1.10 $15,140.10 $15,139.40 0
02:43 PM $15,138.68 Down $ -0.17 $15,138.68 $15,138.39 0
02:42 PM $15,138.85 Up $0.83 $15,138.85 $15,138.12 0
02:41 PM $15,138.02 Down $ -3.42 $15,140.44 $15,138.02 0
02:40 PM $15,141.44 Down $ -4.26 $15,145.37 $15,141.44 0
02:39 PM $15,145.70 Down $ -1.67 $15,147.43 $15,145.70 0
02:38 PM $15,147.37 Down $ -1.76 $15,149.13 $15,147.15 0
02:37 PM $15,149.13 Up $1.42 $15,149.13 $15,147.18 0
02:36 PM $15,147.71 Down $ -0.88 $15,150.14 $15,147.71 0
02:35 PM $15,148.59 Up $0.75 $15,148.59 $15,147.28 0
02:34 PM $15,147.84 Up $0.19 $15,149.00 $15,147.63 0
02:33 PM $15,147.65 Down $ -0.14 $15,148.86 $15,147.65 0
02:32 PM $15,147.79 Up $0.65 $15,147.79 $15,146.47 0
02:31 PM $15,147.14 Down $ -2.64 $15,150.30 $15,145.95 0
02:30 PM $15,149.78 Up $1.19 $15,149.78 $15,145.36 0
02:29 PM $15,148.59 Up $6.91 $15,149.29 $15,143.49 0
02:28 PM $15,141.68 Up $4.62 $15,141.68 $15,137.30 0
02:27 PM $15,137.06 Up $1.29 $15,138.32 $15,136.57 0
02:26 PM $15,135.77 Down $ -0.01 $15,135.77 $15,135.00 0
02:25 PM $15,135.78 Down $ -4.59 $15,139.49 $15,135.78 0
02:24 PM $15,140.37 Down $ -2.95 $15,142.65 $15,140.37 0
02:23 PM $15,143.32 Up $2.43 $15,145.21 $15,143.32 0
02:22 PM $15,140.89 Up $0.61 $15,140.89 $15,138.84 0
02:21 PM $15,140.28 Down $ -1.35 $15,140.68 $15,139.91 0
02:20 PM $15,141.63 Down $ -2.97 $15,142.61 $15,141.24 0
02:19 PM $15,144.60 Up $5.56 $15,144.60 $15,140.93 0
02:18 PM $15,139.04 Up $4.18 $15,139.04 $15,136.30 0
02:17 PM $15,134.86 Up $3.76 $15,134.86 $15,131.12 0
02:16 PM $15,131.10 Up $0.77 $15,131.79 $15,130.07 0
02:15 PM $15,130.33 Down $ -10.17 $15,137.76 $15,130.33 0
02:14 PM $15,140.50 Down $ -0.49 $15,140.93 $15,140.42 0
02:13 PM $15,140.99 Up $1.04 $15,141.76 $15,140.69 0
02:12 PM $15,139.95 Down $ -0.74 $15,140.60 $15,139.61 0
02:11 PM $15,140.69 Down $ -0.91 $15,141.07 $15,140.44 0
02:10 PM $15,141.60 Up $5.56 $15,141.60 $15,136.80 0
02:09 PM $15,136.04 Down $ -1.45 $15,137.30 $15,136.04 0
02:08 PM $15,137.49 Up $2.16 $15,137.49 $15,135.13 0
02:07 PM $15,135.33 Down $ -5.29 $15,140.19 $15,134.46 0
02:06 PM $15,140.62 Up $0.66 $15,141.82 $15,140.62 0
02:05 PM $15,139.96 Up $8.33 $15,139.96 $15,131.24 0
02:04 PM $15,131.63 Up $1.15 $15,132.42 $15,130.27 0
02:03 PM $15,130.48 Down $ -1.17 $15,133.21 $15,130.48 0
02:02 PM $15,131.65 Down $ -3.40 $15,135.21 $15,131.21 0
02:01 PM $15,135.05 Up $0.26 $15,135.05 $15,133.66 0
02:00 PM $15,134.79 Up $9.01 $15,134.79 $15,125.94 0
01:59 PM $15,125.78 Down $ -1.08 $15,126.72 $15,125.67 0
01:58 PM $15,126.86 Up $0.34 $15,126.93 $15,125.98 0
01:57 PM $15,126.52 Down $ -1.10 $15,126.61 $15,126.10 0
01:56 PM $15,127.62 Up $2.01 $15,127.62 $15,125.55 0
01:55 PM $15,125.61 Up $5.68 $15,125.61 $15,120.17 0
01:54 PM $15,119.93 Down $ -4.37 $15,123.86 $15,119.93 0
01:53 PM $15,124.30 Up $0.38 $15,124.30 $15,123.00 0
01:52 PM $15,123.92 Down $ -1.88 $15,124.97 $15,123.83 0
01:51 PM $15,125.80 Up $1.93 $15,125.80 $15,122.94 0
01:50 PM $15,123.87 Up $0.05 $15,124.26 $15,123.71 0
01:49 PM $15,123.82 Up $2.16 $15,124.49 $15,123.30 0
01:48 PM $15,121.66 Up $0.33 $15,121.66 $15,120.76 0
01:47 PM $15,121.33 Up $2.69 $15,121.33 $15,118.72 0
01:46 PM $15,118.64 Down $ -1.96 $15,119.76 $15,118.64 0
01:45 PM $15,120.60 Down $ -0.12 $15,121.90 $15,120.60 0
01:44 PM $15,120.72 Up $3.01 $15,120.72 $15,118.31 0
01:43 PM $15,117.71 Up $2.97 $15,117.71 $15,115.41 0
01:42 PM $15,114.74 Down $ -10.50 $15,124.38 $15,114.74 0
01:41 PM $15,125.24 Up $1.27 $15,127.82 $15,124.67 0
01:40 PM $15,123.97 Up $2.82 $15,123.97 $15,122.00 0
01:39 PM $15,121.15 Up $0.67 $15,122.06 $15,120.50 0
01:38 PM $15,120.48 Down $ -4.39 $15,124.60 $15,120.30 0
01:37 PM $15,124.87 Down $ -0.34 $15,125.45 $15,124.70 0
01:36 PM $15,125.21 Up $1.98 $15,125.21 $15,122.84 0
01:35 PM $15,123.23 Down $ -1.01 $15,123.23 $15,120.16 0
01:34 PM $15,124.24 Down $ -3.05 $15,126.88 $15,124.24 0
01:33 PM $15,127.29 Down $ -0.63 $15,127.29 $15,126.96 0
01:32 PM $15,127.92 Down $ -0.44 $15,129.36 $15,125.86 0
01:31 PM $15,128.36 Down $ -3.82 $15,132.88 $15,128.36 0
01:30 PM $15,132.18 Up $0.21 $15,133.32 $15,132.18 0
01:29 PM $15,131.97 Up $0.24 $15,133.01 $15,131.97 0
01:28 PM $15,131.73 Down $ -0.06 $15,131.92 $15,131.32 0
01:27 PM $15,131.79 Down $ -2.51 $15,131.79 $15,128.30 0
01:26 PM $15,134.30 Down $ -2.63 $15,136.12 $15,134.30 0
01:25 PM $15,136.93 Up $0.10 $15,136.93 $15,134.88 0
01:24 PM $15,136.83 Up $4.22 $15,136.83 $15,134.15 0
01:23 PM $15,132.61 Down $ -0.53 $15,132.92 $15,132.61 0
01:22 PM $15,133.14 Down $ -2.41 $15,133.71 $15,133.14 0
01:21 PM $15,135.55 Up $0.82 $15,136.59 $15,135.55 0
01:20 PM $15,134.73 Down $ -1.76 $15,136.36 $15,134.65 0
01:19 PM $15,136.49 Down $ -1.04 $15,138.21 $15,136.49 0
01:18 PM $15,137.53 Down $ -1.26 $15,139.32 $15,137.53 0
01:17 PM $15,138.79 Up $3.25 $15,139.49 $15,136.62 0
01:16 PM $15,135.54 Up $1.84 $15,135.54 $15,133.10 0
01:15 PM $15,133.70 Down $ -1.51 $15,134.37 $15,133.70 0
01:14 PM $15,135.21 Down $ -1.06 $15,137.99 $15,135.21 0
01:13 PM $15,136.27 Up $2.22 $15,136.27 $15,134.63 0
01:12 PM $15,134.05 Up $2.25 $15,136.29 $15,132.90 0
01:11 PM $15,131.80 Down $ -1.93 $15,133.90 $15,131.38 0
01:10 PM $15,133.73 Up $3.06 $15,134.43 $15,133.47 0
01:09 PM $15,130.67 Up $0.88 $15,131.47 $15,129.57 0
01:08 PM $15,129.79 Down $ -0.61 $15,131.21 $15,129.79 0
01:07 PM $15,130.40 Down $ -0.93 $15,130.40 $15,127.07 0
01:06 PM $15,131.33 Down $ -6.37 $15,136.96 $15,129.67 0
01:05 PM $15,137.70 Up $3.90 $15,137.70 $15,134.65 0
01:04 PM $15,133.80 Down $ -4.96 $15,138.80 $15,133.80 0
01:03 PM $15,138.76 Up $4.92 $15,142.09 $15,137.67 0
01:02 PM $15,133.84 Down $ -4.23 $15,137.35 $15,133.47 0
01:01 PM $15,138.07 Down $ -8.31 $15,143.90 $15,138.07 0
01:00 PM $15,146.38 Up $3.45 $15,146.38 $15,143.47 0
12:59 PM $15,142.93 Down $ -0.24 $15,142.93 $15,139.49 0
12:58 PM $15,143.17 Up $0.82 $15,143.17 $15,142.08 0
12:57 PM $15,142.35 Down $ -3.31 $15,144.83 $15,142.35 0
12:56 PM $15,145.66 Up $3.19 $15,146.06 $15,145.37 0
12:55 PM $15,142.47 Down $ -2.85 $15,144.01 $15,142.40 0
12:54 PM $15,145.32 Up $0.69 $15,147.25 $15,145.32 0
12:53 PM $15,144.63 Down $ -3.25 $15,144.63 $15,143.92 0
12:52 PM $15,147.88 Down $ -0.49 $15,151.26 $15,147.88 0
12:51 PM $15,148.37 Down $ -0.56 $15,148.54 $15,147.48 0
12:50 PM $15,148.93 Down $ -2.17 $15,151.81 $15,148.93 0
12:49 PM $15,151.10 Down $ -5.20 $15,154.59 $15,150.85 0
12:48 PM $15,156.30 Up $0.85 $15,156.30 $15,154.40 0
12:47 PM $15,155.45 Up $10.95 $15,155.45 $15,149.62 0
12:46 PM $15,144.50 Up $1.60 $15,145.02 $15,143.80 0
12:45 PM $15,142.90 Up $8.46 $15,142.90 $15,132.85 0
12:44 PM $15,134.44 Down $ -2.30 $15,135.55 $15,134.31 0
12:43 PM $15,136.74 Up $1.96 $15,139.37 $15,136.00 0
12:42 PM $15,134.78 Up $2.89 $15,134.78 $15,132.20 0
12:41 PM $15,131.89 Up $1.47 $15,131.89 $15,128.61 0
12:40 PM $15,130.42 Up $2.77 $15,130.42 $15,127.27 0
12:39 PM $15,127.65 Down $ -5.45 $15,132.40 $15,127.56 0
12:38 PM $15,133.10 Down $ -5.05 $15,136.23 $15,133.10 0
12:37 PM $15,138.15 Up $13.36 $15,138.15 $15,124.51 0
12:36 PM $15,124.79 Up $2.39 $15,127.71 $15,124.13 0
12:35 PM $15,122.40 Up $16.35 $15,122.40 $15,116.86 0
12:34 PM $15,106.05 Up $10.46 $15,106.05 $15,095.96 0
12:33 PM $15,095.59 Up $2.20 $15,095.59 $15,093.13 0
12:32 PM $15,093.39 Up $0.48 $15,093.73 $15,092.90 0
12:31 PM $15,092.91 Up $0.69 $15,092.91 $15,092.48 0
12:30 PM $15,092.22 Down $ -2.14 $15,095.13 $15,092.22 0
12:29 PM $15,094.36 Down $ -2.90 $15,096.79 $15,094.36 0
12:28 PM $15,097.26 Down $ -5.82 $15,100.44 $15,097.26 0
12:27 PM $15,103.08 Down $ -1.70 $15,105.11 $15,103.08 0
12:26 PM $15,104.78 Down $ -1.30 $15,106.19 $15,104.78 0
12:25 PM $15,106.08 Down $ -0.02 $15,106.28 $15,104.23 0
12:24 PM $15,106.10 Down $ -3.09 $15,109.89 $15,106.10 0
12:23 PM $15,109.19 Up $1.75 $15,109.19 $15,108.13 0
12:22 PM $15,107.44 Up $2.74 $15,107.44 $15,104.34 0
12:21 PM $15,104.70 Down $ -1.34 $15,106.47 $15,104.41 0
12:20 PM $15,106.04 Down $ -0.75 $15,106.29 $15,106.04 0
12:19 PM $15,106.79 Up $3.89 $15,107.01 $15,104.80 0
12:18 PM $15,102.90 Up $2.31 $15,102.90 $15,100.59 0
12:17 PM $15,100.59 Down $ -1.75 $15,102.36 $15,100.17 0
12:16 PM $15,102.34 Down $ -5.19 $15,108.18 $15,102.34 0
12:15 PM $15,107.53 Down $ -0.38 $15,109.42 $15,106.81 0
12:14 PM $15,107.91 Up $0.83 $15,107.91 $15,107.17 0
12:13 PM $15,107.08 Up $0.54 $15,107.08 $15,106.49 0
12:12 PM $15,106.54 Down $ -1.03 $15,107.38 $15,106.54 0
12:11 PM $15,107.57 Down $ -1.12 $15,108.91 $15,107.57 0
12:10 PM $15,108.69 Up $3.37 $15,109.37 $15,107.56 0
12:09 PM $15,105.32 Up $2.93 $15,105.32 $15,102.18 0
12:08 PM $15,102.39 Up $0.72 $15,102.39 $15,101.92 0
12:07 PM $15,101.67 Up $1.32 $15,104.14 $15,101.67 0
12:06 PM $15,100.35 Up $5.88 $15,101.06 $15,098.54 0
12:05 PM $15,094.47 Up $3.03 $15,094.93 $15,091.96 0
12:04 PM $15,091.44 Up $1.11 $15,091.62 $15,089.43 0
12:03 PM $15,090.33 Down $ -3.92 $15,094.71 $15,090.33 0
12:02 PM $15,094.25 Down $ -4.59 $15,099.27 $15,094.25 0
12:01 PM $15,098.84 Down $ -2.34 $15,100.53 $15,098.84 0
12:00 PM $15,101.18 Up $1.56 $15,102.54 $15,099.82 0
11:59 AM $15,099.62 Down $ -5.03 $15,106.35 $15,099.62 0
11:58 AM $15,104.65 Up $5.50 $15,105.01 $15,101.50 0
11:57 AM $15,099.15 Up $0.34 $15,099.15 $15,098.46 0
11:56 AM $15,098.81 Down $ -0.93 $15,099.55 $15,098.81 0
11:55 AM $15,099.74 Down $ -0.78 $15,099.75 $15,099.64 0
11:54 AM $15,100.52 Up $3.43 $15,100.52 $15,096.38 0
11:53 AM $15,097.09 Down $ -2.33 $15,099.37 $15,097.09 0
11:52 AM $15,099.42 Down $ -5.51 $15,104.92 $15,099.42 0
11:51 AM $15,104.93 Down $ -0.62 $15,105.18 $15,104.52 0
11:50 AM $15,105.55 Down $ -0.32 $15,106.11 $15,105.30 0
11:49 AM $15,105.87 Down $ -1.60 $15,106.97 $15,105.87 0
11:48 AM $15,107.47 Down $ -0.62 $15,108.39 $15,107.47 0
11:47 AM $15,108.09 Down $ -1.38 $15,108.44 $15,107.45 0
11:46 AM $15,109.47 Down $ -3.34 $15,112.91 $15,109.47 0
11:45 AM $15,112.81 Up $1.74 $15,112.81 $15,111.55 0
11:44 AM $15,111.07 Up $1.74 $15,111.07 $15,109.48 0
11:43 AM $15,109.33 Down $ -1.70 $15,109.33 $15,108.63 0
11:42 AM $15,111.03 Up $0.11 $15,111.36 $15,110.47 0
11:41 AM $15,110.92 Down $ -4.25 $15,115.71 $15,110.92 0
11:40 AM $15,115.17 Up $0.23 $15,115.99 $15,115.02 0
11:39 AM $15,114.94 Down $ -5.09 $15,118.92 $15,114.94 0
11:38 AM $15,120.03 Down $ -3.06 $15,122.06 $15,120.03 0
11:37 AM $15,123.09 Up $0.29 $15,123.10 $15,121.37 0
11:36 AM $15,122.80 Up $0.88 $15,122.80 $15,121.71 0
11:35 AM $15,121.92 Down $ -1.87 $15,121.92 $15,120.63 0
11:34 AM $15,123.79 Up $6.26 $15,123.88 $15,119.38 0
11:33 AM $15,117.53 Down $ -4.62 $15,119.92 $15,117.53 0
11:32 AM $15,122.15 Down $ -2.18 $15,123.85 $15,121.24 0
11:31 AM $15,124.33 Down $ -9.07 $15,130.58 $15,124.33 0
11:30 AM $15,133.40 Up $2.35 $15,133.40 $15,129.43 0
11:29 AM $15,131.05 Up $1.95 $15,132.75 $15,128.84 0
11:28 AM $15,129.10 Down $ -5.01 $15,134.29 $15,127.34 0
11:27 AM $15,134.11 Up $4.81 $15,134.11 $15,131.60 0
11:26 AM $15,129.30 Up $0.04 $15,129.30 $15,128.62 0
11:25 AM $15,129.26 Down $ -0.65 $15,129.82 $15,127.29 0
11:24 AM $15,129.91 Up $2.54 $15,129.91 $15,127.14 0
11:23 AM $15,127.37 Up $2.65 $15,127.37 $15,124.98 0
11:22 AM $15,124.72 Up $3.37 $15,124.72 $15,120.53 0
11:21 AM $15,121.35 Down $ -6.80 $15,128.16 $15,121.35 0
11:20 AM $15,128.15 Down $ -4.21 $15,130.13 $15,124.56 0
11:19 AM $15,132.36 Up $0.09 $15,132.90 $15,132.33 0
11:18 AM $15,132.27 Up $2.48 $15,132.27 $15,129.89 0
11:17 AM $15,129.79 Up $0.13 $15,129.79 $15,128.59 0
11:16 AM $15,129.66 Up $1.51 $15,129.66 $15,126.97 0
11:15 AM $15,128.15 Up $1.17 $15,128.15 $15,126.20 0
11:14 AM $15,126.98 Up $1.39 $15,126.98 $15,124.67 0
11:13 AM $15,125.59 Down $ -7.68 $15,132.06 $15,125.10 0
11:12 AM $15,133.27 Down $ -5.98 $15,137.76 $15,133.27 0
11:11 AM $15,139.25 Down $ -3.13 $15,141.53 $15,139.25 0
11:10 AM $15,142.38 Up $2.10 $15,142.38 $15,140.04 0
11:09 AM $15,140.28 Down $ -1.12 $15,143.58 $15,140.28 0
11:08 AM $15,141.40 Down $ -0.42 $15,141.49 $15,139.91 0
11:07 AM $15,141.82 Up $1.93 $15,141.82 $15,140.80 0
11:06 AM $15,139.89 Up $0.08 $15,140.80 $15,139.70 0
11:05 AM $15,139.81 Up $1.69 $15,139.81 $15,136.86 0
11:04 AM $15,138.12 Up $1.09 $15,139.11 $15,138.12 0
11:03 AM $15,137.03 Down $ -0.61 $15,137.72 $15,137.03 0
11:02 AM $15,137.64 Down $ -0.11 $15,139.54 $15,137.53 0
11:01 AM $15,137.75 Down $ -4.21 $15,142.95 $15,137.06 0
11:00 AM $15,141.96 Up $3.81 $15,141.96 $15,138.08 0
10:59 AM $15,138.15 Down $ -3.30 $15,141.48 $15,138.15 0
10:58 AM $15,141.45 Down $ -8.10 $15,148.18 $15,141.45 0
10:57 AM $15,149.55 Up $3.35 $15,149.55 $15,147.81 0
10:56 AM $15,146.20 Down $ -1.24 $15,147.11 $15,146.20 0
10:55 AM $15,147.44 Up $1.00 $15,147.52 $15,146.27 0
10:54 AM $15,146.44 Down $ -1.12 $15,147.34 $15,146.05 0
10:53 AM $15,147.56 Down $ -1.65 $15,148.08 $15,147.28 0
10:52 AM $15,149.21 Down $ -1.35 $15,150.66 $15,148.67 0
10:51 AM $15,150.56 Down $ -5.97 $15,157.04 $15,150.56 0
10:50 AM $15,156.53 Up $3.67 $15,157.14 $15,154.18 0
10:49 AM $15,152.86 Down $ -0.97 $15,154.33 $15,152.86 0
10:48 AM $15,153.83 Down $ -0.08 $15,154.80 $15,152.00 0
10:47 AM $15,153.91 Down $ -0.03 $15,153.91 $15,152.36 0
10:46 AM $15,153.94 Down $ -6.56 $15,160.25 $15,153.94 0
10:45 AM $15,160.50 Down $ -3.22 $15,167.80 $15,160.50 0
10:44 AM $15,163.72 Down $ -0.15 $15,163.72 $15,161.31 0
10:43 AM $15,163.87 Up $1.27 $15,165.79 $15,163.60 0
10:42 AM $15,162.60 Up $3.25 $15,162.60 $15,159.83 0
10:41 AM $15,159.35 Down $ -1.11 $15,159.92 $15,159.28 0
10:40 AM $15,160.46 Down $ -0.32 $15,162.78 $15,159.38 0
10:39 AM $15,160.78 Down $ -5.88 $15,163.35 $15,160.78 0
10:38 AM $15,166.66 Down $ -3.63 $15,168.82 $15,166.66 0
10:37 AM $15,170.29 Up $1.21 $15,170.29 $15,167.65 0
10:36 AM $15,169.08 Up $3.48 $15,169.08 $15,164.78 0
10:35 AM $15,165.60 Down $ -1.51 $15,166.77 $15,165.60 0
10:34 AM $15,167.11 Up $0.56 $15,169.79 $15,167.11 0
10:33 AM $15,166.55 Up $4.65 $15,168.28 $15,162.64 0
10:32 AM $15,161.90 Up $5.44 $15,161.90 $15,156.80 0
10:31 AM $15,156.46 Up $8.60 $15,157.06 $15,148.54 0
10:30 AM $15,147.86 Up $2.95 $15,147.86 $15,146.53 0
10:29 AM $15,144.91 Down $ -6.97 $15,150.56 $15,144.91 0
10:28 AM $15,151.88 Up $3.03 $15,151.88 $15,148.04 0
10:27 AM $15,148.85 Down $ -2.32 $15,150.59 $15,145.89 0
10:26 AM $15,151.17 Down $ -3.85 $15,155.57 $15,151.17 0
10:25 AM $15,155.02 Up $13.39 $15,155.02 $15,144.45 0
10:24 AM $15,141.63 Down $ -0.54 $15,141.93 $15,140.26 0
10:23 AM $15,142.17 Up $0.19 $15,142.17 $15,139.32 0
10:22 AM $15,141.98 Down $ -1.70 $15,141.98 $15,141.32 0
10:21 AM $15,143.68 Up $3.84 $15,145.31 $15,140.77 0
10:20 AM $15,139.84 Down $ -1.74 $15,142.73 $15,139.25 0
10:19 AM $15,141.58 Down $ -6.33 $15,146.44 $15,141.24 0
10:18 AM $15,147.91 Up $1.86 $15,149.74 $15,146.95 0
10:17 AM $15,146.05 Down $ -1.51 $15,148.06 $15,146.05 0
10:16 AM $15,147.56 Up $6.73 $15,147.56 $15,142.81 0
10:15 AM $15,140.83 Up $6.13 $15,140.83 $15,137.00 0
10:14 AM $15,134.70 Up $6.23 $15,134.70 $15,131.04 0
10:13 AM $15,128.47 Up $5.15 $15,129.30 $15,124.62 0
10:12 AM $15,123.32 Down $ -2.09 $15,128.63 $15,123.32 0
10:11 AM $15,125.41 Up $1.71 $15,125.41 $15,123.01 0
10:10 AM $15,123.70 Up $3.23 $15,124.24 $15,120.51 0
10:09 AM $15,120.47 Up $1.68 $15,124.46 $15,120.47 0
10:08 AM $15,118.79 Down $ -6.65 $15,125.16 $15,118.62 0
10:07 AM $15,125.44 Down $ -5.00 $15,130.08 $15,124.56 0
10:06 AM $15,130.44 Down $ -9.50 $15,137.25 $15,130.44 0
10:05 AM $15,139.94 Up $0.22 $15,140.72 $15,138.80 0
10:04 AM $15,139.72 Up $8.93 $15,139.72 $15,131.37 0
10:03 AM $15,130.79 Down $ -3.82 $15,134.10 $15,130.79 0
10:02 AM $15,134.61 Up $7.44 $15,134.61 $15,127.41 0
10:01 AM $15,127.17 Down $ -0.76 $15,127.17 $15,123.83 0
10:00 AM $15,127.93 Down $ -1.36 $15,131.18 $15,127.93 0
09:59 AM $15,129.29 Down $ -4.19 $15,134.43 $15,129.29 0
09:58 AM $15,133.48 Up $3.17 $15,135.49 $15,132.44 0
09:57 AM $15,130.31 Up $0.27 $15,130.93 $15,129.86 0
09:56 AM $15,130.04 Up $1.79 $15,130.04 $15,127.06 0
09:55 AM $15,128.25 Down $ -3.16 $15,133.21 $15,127.92 0
09:54 AM $15,131.41 Up $3.90 $15,131.41 $15,126.77 0
09:53 AM $15,127.51 Down $ -1.39 $15,128.25 $15,126.16 0
09:52 AM $15,128.90 Down $ -1.66 $15,129.61 $15,127.64 0
09:51 AM $15,130.56 Up $10.35 $15,130.56 $15,121.38 0
09:50 AM $15,120.21 Down $ -3.05 $15,122.93 $15,118.97 0
09:49 AM $15,123.26 Up $0.26 $15,129.23 $15,123.26 0
09:48 AM $15,123.00 Up $1.31 $15,123.46 $15,121.53 0
09:47 AM $15,121.69 Up $8.13 $15,121.69 $15,116.24 0
09:46 AM $15,113.56 Up $0.83 $15,113.56 $15,108.09 0
09:45 AM $15,112.73 Up $16.22 $15,112.73 $15,101.90 0
09:44 AM $15,096.51 Down $ -5.90 $15,100.96 $15,095.00 0
09:43 AM $15,102.41 Down $ -2.82 $15,103.30 $15,100.15 0
09:42 AM $15,105.23 Up $3.34 $15,109.27 $15,105.23 0
09:41 AM $15,101.89 Up $10.03 $15,101.89 $15,093.12 0
09:40 AM $15,091.86 Down $ -0.42 $15,092.84 $15,088.76 0
09:39 AM $15,092.28 Up $1.53 $15,097.03 $15,088.97 0
09:38 AM $15,090.75 Down $ -0.40 $15,090.75 $15,086.74 0
09:37 AM $15,091.15 Down $ -12.84 $15,095.60 $15,088.51 0
09:36 AM $15,103.99 Down $ -2.87 $15,106.14 $15,103.99 0
09:35 AM $15,106.86 Down $ -7.83 $15,110.04 $15,105.31 0
09:34 AM $15,114.69 Down $ -5.42 $15,121.28 $15,114.69 0
09:33 AM $15,120.11 Up $8.61 $15,120.11 $15,112.24 0
09:32 AM $15,111.50 Up $2.92 $15,111.50 $15,108.82 0
09:31 AM $15,108.58 Up $15.94 $15,108.58 $15,094.12 0
09:30 AM $15,092.64 Down $ -52.24 $15,094.62 $15,082.92 0
Previous close $15,144.88

One month history

Date Closing Opening High Low Volume
16-11-2018 $15,155.50 $15,099.82 $15,166.41 $15,089.43 0
15-11-2018 $15,144.88 $15,119.83 $15,177.56 $15,072.61 0
14-11-2018 $15,133.12 $15,131.46 $15,176.88 $15,046.76 0
13-11-2018 $15,131.78 $15,230.69 $15,243.23 $15,124.27 0
12-11-2018 $15,156.40 $15,182.29 $15,224.63 $15,145.64 0
09-11-2018 $15,274.44 $15,245.12 $15,304.04 $15,217.24 0
08-11-2018 $15,357.47 $15,377.94 $15,393.05 $15,293.29 0
07-11-2018 $15,369.43 $15,343.56 $15,392.00 $15,304.51 0
06-11-2018 $15,292.71 $15,234.54 $15,295.31 $15,231.78 0
05-11-2018 $15,217.70 $15,186.56 $15,242.40 $15,158.06 0
02-11-2018 $15,119.28 $15,046.80 $15,119.28 $15,037.18 0
01-11-2018 $15,150.15 $15,117.43 $15,150.15 $15,078.46 0
31-10-2018 $15,027.28 $15,033.41 $15,084.91 $15,015.23 0
30-10-2018 $14,894.50 $14,760.39 $14,899.20 $14,737.83 0
29-10-2018 $14,721.75 $14,885.74 $14,917.17 $14,639.70 0
26-10-2018 $14,888.26 $14,904.55 $14,950.84 $14,830.86 0
25-10-2018 $14,924.08 $14,948.87 $15,006.97 $14,905.29 0
24-10-2018 $14,909.13 $15,079.07 $15,080.24 $14,900.37 0
23-10-2018 $15,285.17 $15,204.31 $15,323.16 $15,201.67 0
22-10-2018 $15,412.70 $15,407.12 $15,428.55 $15,402.10 0
19-10-2018 $15,470.10 $15,524.56 $15,552.53 $15,469.06 0
18-10-2018 $15,404.13 $15,425.82 $15,429.36 $15,380.70 0
17-10-2018 $15,529.90 $15,523.23 $15,539.44 $15,488.67 0
16-10-2018 $15,579.74 $15,492.75 $15,579.74 $15,492.60 0
15-10-2018 $15,409.47 $15,419.92 $15,463.03 $15,409.47 0
12-10-2018 $15,414.29 $15,356.84 $15,440.23 $15,322.86 0
11-10-2018 $15,317.13 $15,452.66 $15,477.69 $15,317.13 0
10-10-2018 $15,517.40 $15,626.05 $15,645.02 $15,511.84 0
09-10-2018 $15,854.05 $15,875.47 $15,881.66 $15,853.87 0
05-10-2018 $15,946.17 $15,921.13 $15,957.16 $15,895.50 0
Graphs are not available, please refer to the detailed table
Back to top