S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
16,909.38 Up 0.00 (0.00 %)
Delayed : 2019/11/12 16:41:50
- Previous close $16,909.38
- Opening $16,898.12
- Price Ask $16,883.96
- Price Bid $16,883.96
- Size Bid N/A
- Size Ask N/A
- Today High $16,927.46
- Today Low $16,884.81
- 52 Weeks High $16,947.23
- 52 Weeks Low $13,776.88
- Volume 230,960,393
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,909.38 | Down $ -2.30 | $16,909.38 | $16,909.38 | 0 |
| 03:59 PM | $16,911.68 | Up $0.93 | $16,911.68 | $16,910.09 | 0 |
| 03:58 PM | $16,910.75 | Down $ -0.77 | $16,911.43 | $16,910.36 | 0 |
| 03:57 PM | $16,911.52 | Up $1.33 | $16,911.52 | $16,909.87 | 0 |
| 03:56 PM | $16,910.19 | Up $3.17 | $16,910.56 | $16,909.71 | 0 |
| 03:55 PM | $16,907.02 | Down $ -0.24 | $16,907.02 | $16,905.83 | 0 |
| 03:54 PM | $16,907.26 | Up $1.34 | $16,907.26 | $16,906.56 | 0 |
| 03:53 PM | $16,905.92 | Down $ -0.03 | $16,906.81 | $16,905.92 | 0 |
| 03:52 PM | $16,905.95 | Up $1.44 | $16,905.95 | $16,905.24 | 0 |
| 03:51 PM | $16,904.51 | Up $0.09 | $16,905.63 | $16,904.51 | 0 |
| 03:50 PM | $16,904.42 | Up $0.91 | $16,904.42 | $16,903.88 | 0 |
| 03:49 PM | $16,903.51 | Up $0.39 | $16,903.79 | $16,902.65 | 0 |
| 03:48 PM | $16,903.12 | Down $ -0.07 | $16,903.35 | $16,903.10 | 0 |
| 03:47 PM | $16,903.19 | Up $2.29 | $16,903.19 | $16,902.52 | 0 |
| 03:46 PM | $16,900.90 | Up $0.40 | $16,901.22 | $16,899.90 | 0 |
| 03:45 PM | $16,900.50 | Down $ -1.32 | $16,901.34 | $16,900.22 | 0 |
| 03:44 PM | $16,901.82 | Up $0.01 | $16,901.82 | $16,900.88 | 0 |
| 03:43 PM | $16,901.81 | Up $0.55 | $16,902.00 | $16,901.71 | 0 |
| 03:42 PM | $16,901.26 | Up $1.43 | $16,901.26 | $16,900.22 | 0 |
| 03:41 PM | $16,899.83 | Up $1.07 | $16,899.83 | $16,898.87 | 0 |
| 03:40 PM | $16,898.76 | Down $ -0.32 | $16,898.88 | $16,897.84 | 0 |
| 03:39 PM | $16,899.08 | Up $0.78 | $16,899.08 | $16,898.22 | 0 |
| 03:38 PM | $16,898.30 | Up $0.23 | $16,898.30 | $16,897.09 | 0 |
| 03:37 PM | $16,898.07 | Up $0.09 | $16,898.07 | $16,897.67 | 0 |
| 03:36 PM | $16,897.98 | Up $0.81 | $16,897.98 | $16,897.29 | 0 |
| 03:35 PM | $16,897.17 | Up $0.18 | $16,897.17 | $16,896.49 | 0 |
| 03:34 PM | $16,896.99 | Down $ -1.13 | $16,898.27 | $16,896.99 | 0 |
| 03:33 PM | $16,898.12 | Down $ -1.35 | $16,898.79 | $16,898.12 | 0 |
| 03:32 PM | $16,899.47 | Up $1.46 | $16,899.47 | $16,897.73 | 0 |
| 03:31 PM | $16,898.01 | Up $2.31 | $16,898.01 | $16,895.97 | 0 |
| 03:30 PM | $16,895.70 | Up $0.30 | $16,896.01 | $16,895.54 | 0 |
| 03:29 PM | $16,895.40 | Down $ -0.05 | $16,895.40 | $16,894.78 | 0 |
| 03:28 PM | $16,895.45 | Down $ -0.57 | $16,896.24 | $16,895.45 | 0 |
| 03:27 PM | $16,896.02 | Up $0.08 | $16,896.10 | $16,894.86 | 0 |
| 03:26 PM | $16,895.94 | Down $ -0.96 | $16,896.82 | $16,895.94 | 0 |
| 03:25 PM | $16,896.90 | Up $1.47 | $16,896.90 | $16,896.51 | 0 |
| 03:24 PM | $16,895.43 | Down $ -1.38 | $16,896.94 | $16,895.43 | 0 |
| 03:23 PM | $16,896.81 | Down $ -0.78 | $16,897.53 | $16,896.68 | 0 |
| 03:22 PM | $16,897.59 | Up $1.04 | $16,897.59 | $16,897.18 | 0 |
| 03:21 PM | $16,896.55 | Down $ -1.03 | $16,897.24 | $16,896.10 | 0 |
| 03:20 PM | $16,897.58 | Up $1.85 | $16,898.13 | $16,896.19 | 0 |
| 03:19 PM | $16,895.73 | Up $3.65 | $16,895.76 | $16,892.43 | 0 |
| 03:18 PM | $16,892.08 | Up $1.57 | $16,892.08 | $16,889.77 | 0 |
| 03:17 PM | $16,890.51 | Down $ -0.15 | $16,890.73 | $16,890.26 | 0 |
| 03:16 PM | $16,890.66 | Down $ -0.79 | $16,891.21 | $16,890.66 | 0 |
| 03:15 PM | $16,891.45 | Up $2.04 | $16,891.45 | $16,889.56 | 0 |
| 03:14 PM | $16,889.41 | Down $ -0.27 | $16,889.41 | $16,888.91 | 0 |
| 03:13 PM | $16,889.68 | Down $ -2.41 | $16,889.80 | $16,889.63 | 0 |
| 03:12 PM | $16,892.09 | Up $0.04 | $16,892.55 | $16,892.09 | 0 |
| 03:11 PM | $16,892.05 | Up $0.22 | $16,892.40 | $16,892.05 | 0 |
| 03:10 PM | $16,891.83 | Down $ -0.60 | $16,891.94 | $16,890.50 | 0 |
| 03:09 PM | $16,892.43 | Up $1.69 | $16,892.43 | $16,890.74 | 0 |
| 03:08 PM | $16,890.74 | Up $0.53 | $16,890.75 | $16,890.54 | 0 |
| 03:07 PM | $16,890.21 | Down $ -1.28 | $16,891.39 | $16,890.21 | 0 |
| 03:06 PM | $16,891.49 | Up $1.95 | $16,891.82 | $16,890.97 | 0 |
| 03:05 PM | $16,889.54 | Up $0.22 | $16,889.54 | $16,889.08 | 0 |
| 03:04 PM | $16,889.32 | Up $1.98 | $16,889.32 | $16,886.95 | 0 |
| 03:03 PM | $16,887.34 | Down $ -0.34 | $16,887.34 | $16,887.10 | 0 |
| 03:02 PM | $16,887.68 | Up $0.42 | $16,888.72 | $16,887.68 | 0 |
| 03:01 PM | $16,887.26 | Down $ -2.54 | $16,888.37 | $16,887.26 | 0 |
| 03:00 PM | $16,889.80 | Up $0.12 | $16,890.07 | $16,889.66 | 0 |
| 02:59 PM | $16,889.68 | Up $0.14 | $16,889.68 | $16,888.98 | 0 |
| 02:58 PM | $16,889.54 | Up $0.65 | $16,889.80 | $16,889.24 | 0 |
| 02:57 PM | $16,888.89 | Up $0.55 | $16,888.89 | $16,888.02 | 0 |
| 02:56 PM | $16,888.34 | Up $2.56 | $16,888.34 | $16,886.98 | 0 |
| 02:55 PM | $16,885.78 | Down $ -0.68 | $16,887.09 | $16,884.81 | 0 |
| 02:54 PM | $16,886.46 | Up $0.56 | $16,887.67 | $16,886.46 | 0 |
| 02:53 PM | $16,885.90 | Down $ -1.45 | $16,887.48 | $16,885.90 | 0 |
| 02:52 PM | $16,887.35 | Down $ -1.49 | $16,889.34 | $16,887.35 | 0 |
| 02:51 PM | $16,888.84 | Down $ -0.16 | $16,888.84 | $16,888.47 | 0 |
| 02:50 PM | $16,889.00 | Down $ -4.06 | $16,891.65 | $16,888.73 | 0 |
| 02:49 PM | $16,893.06 | Down $ -0.43 | $16,893.58 | $16,892.65 | 0 |
| 02:48 PM | $16,893.49 | Up $0.19 | $16,893.63 | $16,892.76 | 0 |
| 02:47 PM | $16,893.30 | Down $ -0.04 | $16,893.30 | $16,893.02 | 0 |
| 02:46 PM | $16,893.34 | Up $0.31 | $16,893.72 | $16,892.81 | 0 |
| 02:45 PM | $16,893.03 | Down $ -1.84 | $16,894.11 | $16,893.03 | 0 |
| 02:44 PM | $16,894.87 | Down $ -2.99 | $16,897.61 | $16,894.87 | 0 |
| 02:43 PM | $16,897.86 | Down $ -0.19 | $16,898.45 | $16,897.86 | 0 |
| 02:42 PM | $16,898.05 | Down $ -0.47 | $16,898.05 | $16,897.40 | 0 |
| 02:41 PM | $16,898.52 | Down $ -0.66 | $16,898.83 | $16,898.23 | 0 |
| 02:40 PM | $16,899.18 | Down $ -2.09 | $16,900.32 | $16,899.18 | 0 |
| 02:39 PM | $16,901.27 | Up $0.08 | $16,901.27 | $16,899.99 | 0 |
| 02:38 PM | $16,901.19 | Down $ -2.60 | $16,903.52 | $16,901.19 | 0 |
| 02:37 PM | $16,903.79 | Up $0.20 | $16,903.99 | $16,903.76 | 0 |
| 02:36 PM | $16,903.59 | Up $1.69 | $16,903.59 | $16,902.59 | 0 |
| 02:35 PM | $16,901.90 | Down $ -2.55 | $16,903.68 | $16,901.88 | 0 |
| 02:34 PM | $16,904.45 | Up $0.77 | $16,905.01 | $16,904.03 | 0 |
| 02:33 PM | $16,903.68 | Down $ -0.25 | $16,903.85 | $16,903.68 | 0 |
| 02:32 PM | $16,903.93 | Up $0.06 | $16,903.93 | $16,903.34 | 0 |
| 02:31 PM | $16,903.87 | Up $2.11 | $16,903.87 | $16,901.59 | 0 |
| 02:30 PM | $16,901.76 | Up $2.71 | $16,901.76 | $16,899.22 | 0 |
| 02:29 PM | $16,899.05 | Up $0.53 | $16,899.12 | $16,898.83 | 0 |
| 02:28 PM | $16,898.52 | Up $1.98 | $16,898.65 | $16,898.16 | 0 |
| 02:27 PM | $16,896.54 | Down $ -0.64 | $16,897.84 | $16,896.54 | 0 |
| 02:26 PM | $16,897.18 | Down $ -1.63 | $16,898.47 | $16,897.13 | 0 |
| 02:25 PM | $16,898.81 | Down $ -0.84 | $16,900.07 | $16,898.81 | 0 |
| 02:24 PM | $16,899.65 | Up $1.68 | $16,900.05 | $16,898.56 | 0 |
| 02:23 PM | $16,897.97 | Up $3.01 | $16,897.97 | $16,896.11 | 0 |
| 02:22 PM | $16,894.96 | Down $ -0.96 | $16,896.23 | $16,894.96 | 0 |
| 02:21 PM | $16,895.92 | Up $1.65 | $16,895.92 | $16,894.81 | 0 |
| 02:20 PM | $16,894.27 | Up $0.50 | $16,895.15 | $16,894.25 | 0 |
| 02:19 PM | $16,893.77 | Up $0.45 | $16,894.61 | $16,893.77 | 0 |
| 02:18 PM | $16,893.32 | Down $ -0.36 | $16,893.62 | $16,893.15 | 0 |
| 02:17 PM | $16,893.68 | Down $ -1.88 | $16,895.05 | $16,893.68 | 0 |
| 02:16 PM | $16,895.56 | Up $4.14 | $16,895.56 | $16,891.91 | 0 |
| 02:15 PM | $16,891.42 | Down $ -2.46 | $16,891.98 | $16,891.31 | 0 |
| 02:14 PM | $16,893.88 | Down $ -0.66 | $16,894.80 | $16,893.73 | 0 |
| 02:13 PM | $16,894.54 | Down $ -4.04 | $16,898.12 | $16,894.54 | 0 |
| 02:12 PM | $16,898.58 | Down $ -1.79 | $16,898.83 | $16,898.15 | 0 |
| 02:11 PM | $16,900.37 | Down $ -1.61 | $16,901.00 | $16,900.37 | 0 |
| 02:10 PM | $16,901.98 | Up $0.06 | $16,901.98 | $16,901.79 | 0 |
| 02:09 PM | $16,901.92 | Up $2.47 | $16,901.92 | $16,899.96 | 0 |
| 02:08 PM | $16,899.45 | Down $ -0.55 | $16,900.18 | $16,899.45 | 0 |
| 02:07 PM | $16,900.00 | Up $2.36 | $16,900.00 | $16,897.95 | 0 |
| 02:06 PM | $16,897.64 | Up $0.02 | $16,897.74 | $16,897.59 | 0 |
| 02:05 PM | $16,897.62 | Down $ -0.24 | $16,897.83 | $16,897.34 | 0 |
| 02:04 PM | $16,897.86 | Up $0.57 | $16,897.86 | $16,897.41 | 0 |
| 02:03 PM | $16,897.29 | Up $1.18 | $16,898.03 | $16,897.29 | 0 |
| 02:02 PM | $16,896.11 | Down $ -3.59 | $16,898.91 | $16,896.06 | 0 |
| 02:01 PM | $16,899.70 | Down $ -0.78 | $16,900.32 | $16,899.70 | 0 |
| 02:00 PM | $16,900.48 | Up $0.12 | $16,900.91 | $16,900.22 | 0 |
| 01:59 PM | $16,900.36 | Up $0.16 | $16,901.43 | $16,900.36 | 0 |
| 01:58 PM | $16,900.20 | Down $ -1.83 | $16,902.00 | $16,900.20 | 0 |
| 01:57 PM | $16,902.03 | Down $ -0.50 | $16,902.74 | $16,902.03 | 0 |
| 01:56 PM | $16,902.53 | Up $1.91 | $16,902.53 | $16,901.50 | 0 |
| 01:55 PM | $16,900.62 | Down $ -0.21 | $16,900.62 | $16,900.25 | 0 |
| 01:54 PM | $16,900.83 | Up $0.47 | $16,901.35 | $16,900.78 | 0 |
| 01:53 PM | $16,900.36 | Down $ -0.30 | $16,900.36 | $16,899.92 | 0 |
| 01:52 PM | $16,900.66 | Down $ -0.45 | $16,900.66 | $16,900.15 | 0 |
| 01:51 PM | $16,901.11 | Down $ -0.89 | $16,902.10 | $16,901.11 | 0 |
| 01:50 PM | $16,902.00 | Up $0.64 | $16,902.00 | $16,901.20 | 0 |
| 01:49 PM | $16,901.36 | Up $0.41 | $16,901.92 | $16,901.36 | 0 |
| 01:48 PM | $16,900.95 | Down $ -0.26 | $16,900.95 | $16,900.50 | 0 |
| 01:47 PM | $16,901.21 | Down $ -0.98 | $16,902.17 | $16,901.03 | 0 |
| 01:46 PM | $16,902.19 | Down $ -1.05 | $16,902.91 | $16,902.19 | 0 |
| 01:45 PM | $16,903.24 | Up $0.36 | $16,903.40 | $16,903.07 | 0 |
| 01:44 PM | $16,902.88 | Up $0.20 | $16,903.07 | $16,902.81 | 0 |
| 01:43 PM | $16,902.68 | Down $ -1.07 | $16,903.48 | $16,902.68 | 0 |
| 01:42 PM | $16,903.75 | Up $0.18 | $16,903.75 | $16,903.12 | 0 |
| 01:41 PM | $16,903.57 | Down $ -0.70 | $16,904.76 | $16,903.57 | 0 |
| 01:40 PM | $16,904.27 | Down $ -1.59 | $16,905.51 | $16,904.27 | 0 |
| 01:39 PM | $16,905.86 | Up $1.51 | $16,905.86 | $16,904.57 | 0 |
| 01:38 PM | $16,904.35 | Up $2.03 | $16,904.35 | $16,902.37 | 0 |
| 01:37 PM | $16,902.32 | Down $ -0.33 | $16,902.76 | $16,902.32 | 0 |
| 01:36 PM | $16,902.65 | Down $ -1.12 | $16,903.09 | $16,902.61 | 0 |
| 01:35 PM | $16,903.77 | Up $0.08 | $16,904.53 | $16,903.64 | 0 |
| 01:34 PM | $16,903.69 | Up $0.91 | $16,903.72 | $16,902.91 | 0 |
| 01:33 PM | $16,902.78 | Up $0.85 | $16,902.78 | $16,901.03 | 0 |
| 01:32 PM | $16,901.93 | Up $0.19 | $16,901.93 | $16,901.37 | 0 |
| 01:31 PM | $16,901.74 | Down $ -1.34 | $16,903.32 | $16,901.46 | 0 |
| 01:30 PM | $16,903.08 | Up $0.22 | $16,903.08 | $16,901.74 | 0 |
| 01:29 PM | $16,902.86 | Down $ -2.31 | $16,904.49 | $16,902.86 | 0 |
| 01:28 PM | $16,905.17 | Down $ -1.19 | $16,905.97 | $16,904.96 | 0 |
| 01:27 PM | $16,906.36 | Up $1.16 | $16,906.43 | $16,906.36 | 0 |
| 01:26 PM | $16,905.20 | Down $ -0.37 | $16,905.74 | $16,905.20 | 0 |
| 01:25 PM | $16,905.57 | Up $0.46 | $16,905.80 | $16,905.00 | 0 |
| 01:24 PM | $16,905.11 | Up $0.09 | $16,905.39 | $16,905.11 | 0 |
| 01:23 PM | $16,905.02 | Down $ -0.34 | $16,905.02 | $16,904.83 | 0 |
| 01:22 PM | $16,905.36 | Down $ -0.45 | $16,906.59 | $16,905.36 | 0 |
| 01:21 PM | $16,905.81 | Down $ -0.73 | $16,906.75 | $16,905.81 | 0 |
| 01:20 PM | $16,906.54 | Up $0.39 | $16,906.54 | $16,905.97 | 0 |
| 01:19 PM | $16,906.15 | Down $ -0.59 | $16,906.78 | $16,906.09 | 0 |
| 01:18 PM | $16,906.74 | Down $ -0.10 | $16,906.74 | $16,906.29 | 0 |
| 01:17 PM | $16,906.84 | Down $ -0.02 | $16,907.40 | $16,906.26 | 0 |
| 01:16 PM | $16,906.86 | Up $0.23 | $16,906.86 | $16,906.26 | 0 |
| 01:15 PM | $16,906.63 | Up $0.56 | $16,906.63 | $16,906.10 | 0 |
| 01:14 PM | $16,906.07 | Down $ -2.43 | $16,907.33 | $16,906.07 | 0 |
| 01:13 PM | $16,908.50 | Up $0.57 | $16,908.50 | $16,907.53 | 0 |
| 01:12 PM | $16,907.93 | Up $1.08 | $16,907.93 | $16,906.60 | 0 |
| 01:11 PM | $16,906.85 | Up $0.61 | $16,907.21 | $16,906.49 | 0 |
| 01:10 PM | $16,906.24 | Up $2.40 | $16,906.24 | $16,904.91 | 0 |
| 01:09 PM | $16,903.84 | Up $0.12 | $16,904.44 | $16,903.84 | 0 |
| 01:08 PM | $16,903.72 | Down $ -1.05 | $16,904.83 | $16,903.72 | 0 |
| 01:07 PM | $16,904.77 | Up $0.57 | $16,904.77 | $16,904.12 | 0 |
| 01:06 PM | $16,904.20 | Up $0.37 | $16,904.59 | $16,904.20 | 0 |
| 01:05 PM | $16,903.83 | Up $0.03 | $16,903.83 | $16,903.43 | 0 |
| 01:04 PM | $16,903.80 | Down $ -0.08 | $16,903.97 | $16,903.69 | 0 |
| 01:03 PM | $16,903.88 | Up $1.53 | $16,904.06 | $16,903.27 | 0 |
| 01:02 PM | $16,902.35 | Down $ -0.02 | $16,902.48 | $16,901.67 | 0 |
| 01:01 PM | $16,902.37 | Up $1.20 | $16,902.41 | $16,901.07 | 0 |
| 01:00 PM | $16,901.17 | Down $ -0.47 | $16,902.05 | $16,901.17 | 0 |
| 12:59 PM | $16,901.64 | Down $ -1.04 | $16,902.88 | $16,901.22 | 0 |
| 12:58 PM | $16,902.68 | Up $1.18 | $16,903.19 | $16,901.49 | 0 |
| 12:57 PM | $16,901.50 | Up $2.30 | $16,901.65 | $16,900.34 | 0 |
| 12:56 PM | $16,899.20 | Down $ -0.36 | $16,899.64 | $16,899.20 | 0 |
| 12:55 PM | $16,899.56 | Up $2.03 | $16,899.89 | $16,897.57 | 0 |
| 12:54 PM | $16,897.53 | Up $0.53 | $16,897.53 | $16,897.04 | 0 |
| 12:53 PM | $16,897.00 | Down $ -1.94 | $16,898.44 | $16,897.00 | 0 |
| 12:52 PM | $16,898.94 | Up $1.69 | $16,899.02 | $16,897.76 | 0 |
| 12:51 PM | $16,897.25 | Up $0.38 | $16,897.25 | $16,895.97 | 0 |
| 12:50 PM | $16,896.87 | Down $ -0.43 | $16,896.91 | $16,896.69 | 0 |
| 12:49 PM | $16,897.30 | Up $0.43 | $16,897.41 | $16,897.04 | 0 |
| 12:48 PM | $16,896.87 | Down $ -1.06 | $16,897.46 | $16,896.87 | 0 |
| 12:47 PM | $16,897.93 | Down $ -2.00 | $16,899.91 | $16,897.93 | 0 |
| 12:46 PM | $16,899.93 | Down $ -0.78 | $16,900.81 | $16,899.93 | 0 |
| 12:45 PM | $16,900.71 | Down $ -0.89 | $16,901.39 | $16,900.64 | 0 |
| 12:44 PM | $16,901.60 | Down $ -0.77 | $16,902.18 | $16,901.60 | 0 |
| 12:43 PM | $16,902.37 | Up $0.52 | $16,902.37 | $16,901.51 | 0 |
| 12:42 PM | $16,901.85 | Down $ -0.63 | $16,902.69 | $16,901.85 | 0 |
| 12:41 PM | $16,902.48 | Up $2.75 | $16,902.48 | $16,899.65 | 0 |
| 12:40 PM | $16,899.73 | Up $0.24 | $16,899.73 | $16,898.83 | 0 |
| 12:39 PM | $16,899.49 | Up $0.64 | $16,899.96 | $16,899.49 | 0 |
| 12:38 PM | $16,898.85 | Up $0.64 | $16,899.03 | $16,898.81 | 0 |
| 12:37 PM | $16,898.21 | Up $0.54 | $16,899.10 | $16,898.21 | 0 |
| 12:36 PM | $16,897.67 | Up $0.08 | $16,897.67 | $16,897.36 | 0 |
| 12:35 PM | $16,897.59 | Down $ -0.20 | $16,897.94 | $16,897.40 | 0 |
| 12:34 PM | $16,897.79 | Down $ -0.05 | $16,897.85 | $16,897.46 | 0 |
| 12:33 PM | $16,897.84 | Up $1.23 | $16,897.84 | $16,896.12 | 0 |
| 12:32 PM | $16,896.61 | Down $ -0.71 | $16,897.01 | $16,896.61 | 0 |
| 12:31 PM | $16,897.32 | Up $1.18 | $16,897.38 | $16,896.54 | 0 |
| 12:30 PM | $16,896.14 | Down $ -0.55 | $16,896.52 | $16,895.74 | 0 |
| 12:29 PM | $16,896.69 | Up $0.53 | $16,897.33 | $16,895.97 | 0 |
| 12:28 PM | $16,896.16 | Down $ -0.53 | $16,897.31 | $16,896.16 | 0 |
| 12:27 PM | $16,896.69 | Up $2.03 | $16,896.69 | $16,895.59 | 0 |
| 12:26 PM | $16,894.66 | Up $1.35 | $16,894.93 | $16,893.64 | 0 |
| 12:25 PM | $16,893.31 | Down $ -1.68 | $16,893.96 | $16,893.31 | 0 |
| 12:24 PM | $16,894.99 | Up $2.43 | $16,895.36 | $16,894.39 | 0 |
| 12:23 PM | $16,892.56 | Up $0.37 | $16,892.56 | $16,892.56 | 0 |
| 12:22 PM | $16,892.19 | Up $0.05 | $16,893.19 | $16,892.00 | 0 |
| 12:21 PM | $16,892.14 | Down $ -0.63 | $16,892.36 | $16,892.12 | 0 |
| 12:20 PM | $16,892.77 | Down $ -0.53 | $16,893.86 | $16,892.77 | 0 |
| 12:19 PM | $16,893.30 | Down $ -3.19 | $16,896.67 | $16,893.30 | 0 |
| 12:18 PM | $16,896.49 | Up $0.21 | $16,896.49 | $16,895.99 | 0 |
| 12:17 PM | $16,896.28 | Down $ -0.03 | $16,896.72 | $16,896.28 | 0 |
| 12:16 PM | $16,896.31 | Down $ -0.13 | $16,896.73 | $16,895.92 | 0 |
| 12:15 PM | $16,896.44 | Down $ -1.86 | $16,897.27 | $16,896.44 | 0 |
| 12:14 PM | $16,898.30 | Down $ -1.63 | $16,899.45 | $16,898.30 | 0 |
| 12:13 PM | $16,899.93 | Down $ -0.09 | $16,900.18 | $16,899.72 | 0 |
| 12:12 PM | $16,900.02 | Up $2.65 | $16,900.02 | $16,898.42 | 0 |
| 12:11 PM | $16,897.37 | Up $0.21 | $16,897.98 | $16,897.37 | 0 |
| 12:10 PM | $16,897.16 | Down $ -0.29 | $16,897.17 | $16,896.27 | 0 |
| 12:09 PM | $16,897.45 | Down $ -1.47 | $16,897.45 | $16,896.67 | 0 |
| 12:08 PM | $16,898.92 | Down $ -1.12 | $16,900.35 | $16,898.92 | 0 |
| 12:07 PM | $16,900.04 | Up $1.83 | $16,900.04 | $16,898.80 | 0 |
| 12:06 PM | $16,898.21 | Up $1.91 | $16,898.21 | $16,897.29 | 0 |
| 12:05 PM | $16,896.30 | Up $1.80 | $16,896.59 | $16,895.58 | 0 |
| 12:04 PM | $16,894.50 | Down $ -0.81 | $16,895.35 | $16,894.50 | 0 |
| 12:03 PM | $16,895.31 | Up $0.33 | $16,895.31 | $16,894.48 | 0 |
| 12:02 PM | $16,894.98 | Down $ -0.68 | $16,895.34 | $16,894.51 | 0 |
| 12:01 PM | $16,895.66 | Up $0.73 | $16,895.66 | $16,894.23 | 0 |
| 12:00 PM | $16,894.93 | Up $0.27 | $16,896.42 | $16,894.73 | 0 |
| 11:59 AM | $16,894.66 | Down $ -0.32 | $16,895.07 | $16,894.66 | 0 |
| 11:58 AM | $16,894.98 | Down $ -2.06 | $16,895.69 | $16,894.98 | 0 |
| 11:57 AM | $16,897.04 | Down $ -0.07 | $16,897.70 | $16,897.04 | 0 |
| 11:56 AM | $16,897.11 | Down $ -0.95 | $16,897.91 | $16,897.09 | 0 |
| 11:55 AM | $16,898.06 | Up $1.55 | $16,898.38 | $16,897.85 | 0 |
| 11:54 AM | $16,896.51 | Up $2.28 | $16,896.51 | $16,894.69 | 0 |
| 11:53 AM | $16,894.23 | Down $ -0.82 | $16,894.97 | $16,894.23 | 0 |
| 11:52 AM | $16,895.05 | Up $1.25 | $16,895.05 | $16,893.88 | 0 |
| 11:51 AM | $16,893.80 | Down $ -0.15 | $16,894.54 | $16,893.32 | 0 |
| 11:50 AM | $16,893.95 | Up $0.34 | $16,896.12 | $16,893.92 | 0 |
| 11:49 AM | $16,893.61 | Down $ -4.33 | $16,894.08 | $16,893.11 | 0 |
| 11:48 AM | $16,897.94 | Down $ -0.84 | $16,899.54 | $16,897.94 | 0 |
| 11:47 AM | $16,898.78 | Up $0.52 | $16,898.79 | $16,898.58 | 0 |
| 11:46 AM | $16,898.26 | Up $0.08 | $16,899.00 | $16,898.26 | 0 |
| 11:45 AM | $16,898.18 | Up $0.24 | $16,898.48 | $16,897.93 | 0 |
| 11:44 AM | $16,897.94 | Up $0.92 | $16,897.94 | $16,896.61 | 0 |
| 11:43 AM | $16,897.02 | Down $ -1.56 | $16,899.01 | $16,896.89 | 0 |
| 11:42 AM | $16,898.58 | Down $ -1.77 | $16,900.16 | $16,898.58 | 0 |
| 11:41 AM | $16,900.35 | Down $ -1.10 | $16,901.22 | $16,900.35 | 0 |
| 11:40 AM | $16,901.45 | Down $ -2.09 | $16,901.85 | $16,901.08 | 0 |
| 11:39 AM | $16,903.54 | Down $ -0.20 | $16,903.54 | $16,903.00 | 0 |
| 11:38 AM | $16,903.74 | Down $ -2.15 | $16,905.57 | $16,903.65 | 0 |
| 11:37 AM | $16,905.89 | Down $ -0.10 | $16,906.33 | $16,905.89 | 0 |
| 11:36 AM | $16,905.99 | Up $0.46 | $16,905.99 | $16,904.61 | 0 |
| 11:35 AM | $16,905.53 | Down $ -0.24 | $16,906.64 | $16,905.49 | 0 |
| 11:34 AM | $16,905.77 | Down $ -2.83 | $16,907.99 | $16,905.77 | 0 |
| 11:33 AM | $16,908.60 | Up $1.61 | $16,908.60 | $16,907.46 | 0 |
| 11:32 AM | $16,906.99 | Up $0.67 | $16,907.69 | $16,906.46 | 0 |
| 11:31 AM | $16,906.32 | Down $ -5.99 | $16,910.79 | $16,906.32 | 0 |
| 11:30 AM | $16,912.31 | Down $ -1.13 | $16,913.85 | $16,912.31 | 0 |
| 11:29 AM | $16,913.44 | Up $1.20 | $16,913.79 | $16,912.52 | 0 |
| 11:28 AM | $16,912.24 | Up $0.86 | $16,913.00 | $16,912.24 | 0 |
| 11:27 AM | $16,911.38 | Up $1.89 | $16,911.38 | $16,908.28 | 0 |
| 11:26 AM | $16,909.49 | Down $ -0.13 | $16,909.50 | $16,908.85 | 0 |
| 11:25 AM | $16,909.62 | Down $ -3.01 | $16,913.32 | $16,909.62 | 0 |
| 11:24 AM | $16,912.63 | Down $ -1.11 | $16,913.60 | $16,912.63 | 0 |
| 11:23 AM | $16,913.74 | Down $ -1.15 | $16,914.24 | $16,913.03 | 0 |
| 11:22 AM | $16,914.89 | Down $ -1.33 | $16,915.77 | $16,914.83 | 0 |
| 11:21 AM | $16,916.22 | Down $ -3.54 | $16,918.02 | $16,915.85 | 0 |
| 11:20 AM | $16,919.76 | Down $ -1.96 | $16,921.87 | $16,919.76 | 0 |
| 11:19 AM | $16,921.72 | Down $ -1.52 | $16,922.51 | $16,921.72 | 0 |
| 11:18 AM | $16,923.24 | Down $ -1.16 | $16,924.54 | $16,922.95 | 0 |
| 11:17 AM | $16,924.40 | Up $1.18 | $16,924.40 | $16,923.51 | 0 |
| 11:16 AM | $16,923.22 | Up $1.51 | $16,923.22 | $16,921.61 | 0 |
| 11:15 AM | $16,921.71 | Up $0.94 | $16,921.71 | $16,920.59 | 0 |
| 11:14 AM | $16,920.77 | Down $ -1.96 | $16,922.23 | $16,920.77 | 0 |
| 11:13 AM | $16,922.73 | Up $0.32 | $16,923.08 | $16,921.84 | 0 |
| 11:12 AM | $16,922.41 | Up $1.93 | $16,922.41 | $16,919.71 | 0 |
| 11:11 AM | $16,920.48 | Down $ -0.54 | $16,920.96 | $16,920.48 | 0 |
| 11:10 AM | $16,921.02 | Down $ -0.40 | $16,922.11 | $16,921.02 | 0 |
| 11:09 AM | $16,921.42 | Up $1.50 | $16,921.42 | $16,919.72 | 0 |
| 11:08 AM | $16,919.92 | Up $0.35 | $16,920.75 | $16,919.28 | 0 |
| 11:07 AM | $16,919.57 | Up $2.02 | $16,919.84 | $16,918.65 | 0 |
| 11:06 AM | $16,917.55 | Up $0.48 | $16,917.55 | $16,916.89 | 0 |
| 11:05 AM | $16,917.07 | Down $ -1.13 | $16,918.85 | $16,917.07 | 0 |
| 11:04 AM | $16,918.20 | Down $ -0.29 | $16,919.00 | $16,917.26 | 0 |
| 11:03 AM | $16,918.49 | Down $ -0.49 | $16,918.49 | $16,917.69 | 0 |
| 11:02 AM | $16,918.98 | Down $ -0.41 | $16,919.29 | $16,918.57 | 0 |
| 11:01 AM | $16,919.39 | Up $0.92 | $16,919.40 | $16,918.09 | 0 |
| 11:00 AM | $16,918.47 | Down $ -0.16 | $16,918.47 | $16,917.26 | 0 |
| 10:59 AM | $16,918.63 | Up $0.01 | $16,919.78 | $16,918.63 | 0 |
| 10:58 AM | $16,918.62 | Up $4.18 | $16,918.62 | $16,916.06 | 0 |
| 10:57 AM | $16,914.44 | Down $ -0.65 | $16,916.47 | $16,914.44 | 0 |
| 10:56 AM | $16,915.09 | Down $ -1.54 | $16,915.62 | $16,914.40 | 0 |
| 10:55 AM | $16,916.63 | Up $1.06 | $16,916.63 | $16,915.36 | 0 |
| 10:54 AM | $16,915.57 | Up $2.97 | $16,915.57 | $16,913.05 | 0 |
| 10:53 AM | $16,912.60 | Up $2.13 | $16,912.60 | $16,910.92 | 0 |
| 10:52 AM | $16,910.47 | Down $ -0.88 | $16,910.60 | $16,909.12 | 0 |
| 10:51 AM | $16,911.35 | Down $ -1.48 | $16,912.48 | $16,911.35 | 0 |
| 10:50 AM | $16,912.83 | Down $ -0.92 | $16,914.87 | $16,912.83 | 0 |
| 10:49 AM | $16,913.75 | Up $1.59 | $16,914.84 | $16,913.41 | 0 |
| 10:48 AM | $16,912.16 | Up $0.83 | $16,912.28 | $16,911.42 | 0 |
| 10:47 AM | $16,911.33 | Up $0.46 | $16,912.30 | $16,909.81 | 0 |
| 10:46 AM | $16,910.87 | Down $ -3.54 | $16,914.63 | $16,910.87 | 0 |
| 10:45 AM | $16,914.41 | Down $ -0.18 | $16,914.91 | $16,914.41 | 0 |
| 10:44 AM | $16,914.59 | Down $ -1.81 | $16,916.16 | $16,914.59 | 0 |
| 10:43 AM | $16,916.40 | Down $ -2.06 | $16,917.89 | $16,916.40 | 0 |
| 10:42 AM | $16,918.46 | Down $ -1.73 | $16,920.35 | $16,918.46 | 0 |
| 10:41 AM | $16,920.19 | Down $ -0.52 | $16,920.67 | $16,918.57 | 0 |
| 10:40 AM | $16,920.71 | Down $ -1.47 | $16,922.76 | $16,920.45 | 0 |
| 10:39 AM | $16,922.18 | Up $1.90 | $16,922.18 | $16,919.80 | 0 |
| 10:38 AM | $16,920.28 | Up $1.02 | $16,920.49 | $16,918.49 | 0 |
| 10:37 AM | $16,919.26 | Down $ -0.69 | $16,919.36 | $16,918.29 | 0 |
| 10:36 AM | $16,919.95 | Up $1.45 | $16,919.95 | $16,917.82 | 0 |
| 10:35 AM | $16,918.50 | Up $1.02 | $16,918.95 | $16,916.15 | 0 |
| 10:34 AM | $16,917.48 | Down $ -1.00 | $16,918.81 | $16,917.48 | 0 |
| 10:33 AM | $16,918.48 | Up $0.78 | $16,918.92 | $16,916.30 | 0 |
| 10:32 AM | $16,917.70 | Down $ -2.06 | $16,919.73 | $16,917.70 | 0 |
| 10:31 AM | $16,919.76 | Down $ -0.99 | $16,921.23 | $16,919.61 | 0 |
| 10:30 AM | $16,920.75 | Down $ -5.33 | $16,923.71 | $16,920.75 | 0 |
| 10:29 AM | $16,926.08 | Up $0.66 | $16,927.46 | $16,925.39 | 0 |
| 10:28 AM | $16,925.42 | Up $3.57 | $16,925.42 | $16,921.80 | 0 |
| 10:27 AM | $16,921.85 | Up $1.20 | $16,922.58 | $16,920.66 | 0 |
| 10:26 AM | $16,920.65 | Down $ -2.83 | $16,922.81 | $16,920.65 | 0 |
| 10:25 AM | $16,923.48 | Up $1.10 | $16,923.48 | $16,922.03 | 0 |
| 10:24 AM | $16,922.38 | Down $ -1.78 | $16,923.90 | $16,922.38 | 0 |
| 10:23 AM | $16,924.16 | Down $ -1.39 | $16,925.88 | $16,924.16 | 0 |
| 10:22 AM | $16,925.55 | Up $2.45 | $16,925.55 | $16,923.55 | 0 |
| 10:21 AM | $16,923.10 | Up $0.43 | $16,923.10 | $16,921.55 | 0 |
| 10:20 AM | $16,922.67 | Up $2.06 | $16,922.67 | $16,920.61 | 0 |
| 10:19 AM | $16,920.61 | Up $1.74 | $16,920.61 | $16,918.78 | 0 |
| 10:18 AM | $16,918.87 | Up $3.68 | $16,919.89 | $16,913.94 | 0 |
| 10:17 AM | $16,915.19 | Down $ -4.00 | $16,918.54 | $16,915.19 | 0 |
| 10:16 AM | $16,919.19 | Up $3.88 | $16,919.90 | $16,918.91 | 0 |
| 10:15 AM | $16,915.31 | Down $ -2.44 | $16,917.27 | $16,915.31 | 0 |
| 10:14 AM | $16,917.75 | Down $ -1.35 | $16,917.86 | $16,917.63 | 0 |
| 10:13 AM | $16,919.10 | Up $1.40 | $16,919.10 | $16,917.26 | 0 |
| 10:12 AM | $16,917.70 | Down $ -1.23 | $16,919.79 | $16,917.70 | 0 |
| 10:11 AM | $16,918.93 | Down $ -4.24 | $16,922.11 | $16,918.43 | 0 |
| 10:10 AM | $16,923.17 | Up $0.95 | $16,925.18 | $16,923.17 | 0 |
| 10:09 AM | $16,922.22 | Up $0.38 | $16,922.48 | $16,921.93 | 0 |
| 10:08 AM | $16,921.84 | Up $3.45 | $16,922.29 | $16,918.72 | 0 |
| 10:07 AM | $16,918.39 | Up $1.35 | $16,918.39 | $16,916.63 | 0 |
| 10:06 AM | $16,917.04 | Up $3.07 | $16,917.04 | $16,914.15 | 0 |
| 10:05 AM | $16,913.97 | Down $ -0.17 | $16,914.71 | $16,913.70 | 0 |
| 10:04 AM | $16,914.14 | Up $0.00 | $16,914.83 | $16,913.24 | 0 |
| 10:03 AM | $16,914.14 | Down $ -0.53 | $16,915.65 | $16,914.14 | 0 |
| 10:02 AM | $16,914.67 | Down $ -0.07 | $16,916.25 | $16,914.16 | 0 |
| 10:01 AM | $16,914.74 | Down $ -0.05 | $16,917.30 | $16,914.74 | 0 |
| 10:00 AM | $16,914.79 | Up $1.90 | $16,914.79 | $16,912.84 | 0 |
| 09:59 AM | $16,912.89 | Up $3.03 | $16,913.19 | $16,910.29 | 0 |
| 09:58 AM | $16,909.86 | Up $2.20 | $16,909.86 | $16,908.43 | 0 |
| 09:57 AM | $16,907.66 | Up $2.12 | $16,909.28 | $16,905.68 | 0 |
| 09:56 AM | $16,905.54 | Up $1.23 | $16,905.64 | $16,903.70 | 0 |
| 09:55 AM | $16,904.31 | Down $ -0.41 | $16,906.59 | $16,904.31 | 0 |
| 09:54 AM | $16,904.72 | Down $ -1.07 | $16,905.46 | $16,904.03 | 0 |
| 09:53 AM | $16,905.79 | Down $ -0.57 | $16,906.26 | $16,904.29 | 0 |
| 09:52 AM | $16,906.36 | Up $0.25 | $16,906.79 | $16,906.12 | 0 |
| 09:51 AM | $16,906.11 | Up $4.31 | $16,906.11 | $16,901.18 | 0 |
| 09:50 AM | $16,901.80 | Down $ -4.10 | $16,904.40 | $16,901.80 | 0 |
| 09:49 AM | $16,905.90 | Down $ -0.48 | $16,907.22 | $16,905.90 | 0 |
| 09:48 AM | $16,906.38 | Up $1.05 | $16,907.98 | $16,904.70 | 0 |
| 09:47 AM | $16,905.33 | Down $ -3.78 | $16,910.17 | $16,905.33 | 0 |
| 09:46 AM | $16,909.11 | Up $2.83 | $16,909.69 | $16,905.95 | 0 |
| 09:45 AM | $16,906.28 | Up $0.73 | $16,906.28 | $16,905.11 | 0 |
| 09:44 AM | $16,905.55 | Up $0.16 | $16,905.78 | $16,904.44 | 0 |
| 09:43 AM | $16,905.39 | Down $ -1.08 | $16,906.64 | $16,905.23 | 0 |
| 09:42 AM | $16,906.47 | Up $1.65 | $16,906.47 | $16,904.16 | 0 |
| 09:41 AM | $16,904.82 | Up $1.08 | $16,904.82 | $16,903.45 | 0 |
| 09:40 AM | $16,903.74 | Up $6.21 | $16,903.74 | $16,899.14 | 0 |
| 09:39 AM | $16,897.53 | Down $ -1.78 | $16,900.62 | $16,897.53 | 0 |
| 09:38 AM | $16,899.31 | Down $ -3.16 | $16,901.32 | $16,899.31 | 0 |
| 09:37 AM | $16,902.47 | Up $2.03 | $16,902.47 | $16,898.35 | 0 |
| 09:36 AM | $16,900.44 | Down $ -1.87 | $16,904.76 | $16,900.44 | 0 |
| 09:35 AM | $16,902.31 | Down $ -4.44 | $16,907.93 | $16,902.31 | 0 |
| 09:34 AM | $16,906.75 | Down $ -0.29 | $16,908.23 | $16,905.94 | 0 |
| 09:33 AM | $16,907.04 | Down $ -5.67 | $16,910.58 | $16,907.04 | 0 |
| 09:32 AM | $16,912.71 | Up $5.80 | $16,912.71 | $16,905.72 | 0 |
| 09:31 AM | $16,906.91 | Up $2.30 | $16,907.99 | $16,904.16 | 0 |
| 09:30 AM | $16,904.61 | Up $21.85 | $16,912.45 | $16,898.12 | 0 |
| Previous close | $16,882.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-11-2019 | $16,909.38 | $16,895.30 | $16,911.68 | $16,884.81 | 0 |
| 11-11-2019 | $16,882.76 | $16,886.31 | $16,895.12 | $16,873.72 | 0 |
| 08-11-2019 | $16,877.42 | $16,844.58 | $16,879.65 | $16,844.58 | 0 |
| 07-11-2019 | $16,805.75 | $16,827.98 | $16,828.48 | $16,788.63 | 0 |
| 06-11-2019 | $16,745.64 | $16,752.84 | $16,758.02 | $16,722.80 | 0 |
| 05-11-2019 | $16,681.92 | $16,676.22 | $16,696.23 | $16,660.27 | 0 |
| 04-11-2019 | $16,669.81 | $16,667.25 | $16,681.60 | $16,660.56 | 0 |
| 01-11-2019 | $16,594.07 | $16,543.42 | $16,594.07 | $16,541.24 | 0 |
| 31-10-2019 | $16,483.16 | $16,423.41 | $16,483.16 | $16,409.51 | 0 |
| 30-10-2019 | $16,501.43 | $16,473.73 | $16,501.45 | $16,456.09 | 0 |
| 29-10-2019 | $16,418.14 | $16,448.09 | $16,454.11 | $16,412.01 | 0 |
| 28-10-2019 | $16,387.53 | $16,411.14 | $16,415.23 | $16,387.53 | 0 |
| 25-10-2019 | $16,404.49 | $16,408.69 | $16,419.74 | $16,399.45 | 0 |
| 24-10-2019 | $16,369.32 | $16,356.69 | $16,373.70 | $16,332.48 | 0 |
| 23-10-2019 | $16,335.93 | $16,338.93 | $16,341.29 | $16,309.18 | 0 |
| 22-10-2019 | $16,391.52 | $16,453.71 | $16,465.07 | $16,391.52 | 0 |
| 21-10-2019 | $16,418.45 | $16,437.11 | $16,442.02 | $16,416.63 | 0 |
| 18-10-2019 | $16,377.12 | $16,398.57 | $16,411.54 | $16,376.60 | 0 |
| 17-10-2019 | $16,426.30 | $16,426.15 | $16,439.70 | $16,411.41 | 0 |
| 16-10-2019 | $16,427.18 | $16,416.13 | $16,427.18 | $16,408.73 | 0 |
| 15-10-2019 | $16,418.39 | $16,469.02 | $16,472.51 | $16,417.75 | 0 |
| 11-10-2019 | $16,415.16 | $16,468.66 | $16,485.28 | $16,413.44 | 0 |
| 10-10-2019 | $16,422.68 | $16,408.99 | $16,432.13 | $16,386.65 | 0 |
| 09-10-2019 | $16,379.87 | $16,362.43 | $16,409.10 | $16,362.43 | 0 |
| 08-10-2019 | $16,293.95 | $16,332.66 | $16,366.80 | $16,293.95 | 0 |
| 07-10-2019 | $16,421.75 | $16,440.35 | $16,462.52 | $16,414.59 | 0 |
| 04-10-2019 | $16,449.35 | $16,427.93 | $16,453.18 | $16,426.11 | 0 |
| 03-10-2019 | $16,369.03 | $16,339.40 | $16,369.58 | $16,333.35 | 0 |
| 02-10-2019 | $16,310.97 | $16,236.50 | $16,310.97 | $16,233.94 | 0 |
| 01-10-2019 | $16,447.66 | $16,486.57 | $16,486.57 | $16,429.57 | 0 |
Graphs are not available, please refer to the detailed table