Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

19,472.74 Up 0.00 (0.00 %)

Delayed : 2021/05/07 16:59:54

  • Previous close $19,472.74
  • Opening $19,330.79
  • Price Ask $19,442.52
  • Price Bid $19,442.52
  • Size Bid N/A
  • Size Ask N/A
  • Today High $19,491.51
  • Today Low $19,317.27
  • 52 Weeks High $19,491.51
  • 52 Weeks Low $14,187.47
  • Volume 249,442,538

Intraday history

Hour Last Change High Low Volume
04:00 PM $19,472.74 Down $ -3.53 $19,472.74 $19,472.74 0
03:59 PM $19,476.27 Up $0.52 $19,477.33 $19,474.73 0
03:58 PM $19,475.75 Down $ -1.34 $19,476.79 $19,475.75 0
03:57 PM $19,477.09 Up $1.21 $19,477.09 $19,475.41 0
03:56 PM $19,475.88 Down $ -1.80 $19,480.36 $19,475.88 0
03:55 PM $19,477.68 Up $4.78 $19,477.68 $19,474.83 0
03:54 PM $19,472.90 Up $0.00 $19,472.90 $19,470.33 0
03:53 PM $19,472.90 Down $ -3.84 $19,475.69 $19,472.90 0
03:52 PM $19,476.74 Down $ -0.59 $19,477.52 $19,476.74 0
03:51 PM $19,477.33 Up $0.83 $19,477.33 $19,475.68 0
03:50 PM $19,476.50 Up $0.33 $19,477.67 $19,475.08 0
03:49 PM $19,476.17 Up $5.38 $19,476.17 $19,470.89 0
03:48 PM $19,470.79 Up $0.52 $19,470.79 $19,469.96 0
03:47 PM $19,470.27 Down $ -2.18 $19,471.55 $19,470.27 0
03:46 PM $19,472.45 Down $ -3.66 $19,474.46 $19,472.45 0
03:45 PM $19,476.11 Up $0.04 $19,476.11 $19,474.49 0
03:44 PM $19,476.07 Up $0.62 $19,476.72 $19,475.66 0
03:43 PM $19,475.45 Up $1.35 $19,475.45 $19,473.32 0
03:42 PM $19,474.10 Down $ -4.26 $19,477.55 $19,474.10 0
03:41 PM $19,478.36 Down $ -4.82 $19,482.30 $19,478.36 0
03:40 PM $19,483.18 Up $2.33 $19,483.18 $19,480.63 0
03:39 PM $19,480.85 Down $ -1.93 $19,482.02 $19,480.85 0
03:38 PM $19,482.78 Down $ -8.73 $19,491.49 $19,482.78 0
03:37 PM $19,491.51 Up $2.94 $19,491.51 $19,489.40 0
03:36 PM $19,488.57 Down $ -0.35 $19,489.74 $19,488.57 0
03:35 PM $19,488.92 Down $ -0.84 $19,488.92 $19,487.75 0
03:34 PM $19,489.76 Up $2.87 $19,489.82 $19,487.14 0
03:33 PM $19,486.89 Up $1.43 $19,486.89 $19,486.08 0
03:32 PM $19,485.46 Up $0.82 $19,485.78 $19,484.55 0
03:31 PM $19,484.64 Up $2.95 $19,484.64 $19,481.48 0
03:30 PM $19,481.69 Up $4.02 $19,481.69 $19,477.66 0
03:29 PM $19,477.67 Up $2.17 $19,477.67 $19,474.94 0
03:28 PM $19,475.50 Up $0.27 $19,477.00 $19,475.50 0
03:27 PM $19,475.23 Down $ -2.15 $19,475.26 $19,475.15 0
03:26 PM $19,477.38 Down $ -4.61 $19,482.97 $19,477.38 0
03:25 PM $19,481.99 Up $0.28 $19,482.56 $19,481.99 0
03:24 PM $19,481.71 Down $ -1.68 $19,485.64 $19,481.71 0
03:23 PM $19,483.39 Up $0.10 $19,483.39 $19,483.00 0
03:22 PM $19,483.29 Down $ -0.91 $19,483.68 $19,482.84 0
03:21 PM $19,484.20 Up $6.73 $19,484.20 $19,477.78 0
03:20 PM $19,477.47 Down $ -0.85 $19,477.96 $19,477.47 0
03:19 PM $19,478.32 Down $ -3.79 $19,481.98 $19,478.32 0
03:18 PM $19,482.11 Down $ -2.37 $19,484.41 $19,481.35 0
03:17 PM $19,484.48 Up $0.19 $19,485.38 $19,484.48 0
03:16 PM $19,484.29 Down $ -0.65 $19,484.51 $19,484.03 0
03:15 PM $19,484.94 Up $1.95 $19,485.11 $19,483.28 0
03:14 PM $19,482.99 Up $0.55 $19,483.03 $19,480.98 0
03:13 PM $19,482.44 Down $ -1.50 $19,484.37 $19,481.32 0
03:12 PM $19,483.94 Up $3.29 $19,484.01 $19,481.46 0
03:11 PM $19,480.65 Up $1.43 $19,480.65 $19,479.31 0
03:10 PM $19,479.22 Up $2.17 $19,480.91 $19,478.55 0
03:09 PM $19,477.05 Down $ -1.77 $19,479.57 $19,477.05 0
03:08 PM $19,478.82 Up $1.15 $19,478.82 $19,478.05 0
03:07 PM $19,477.67 Up $2.57 $19,477.67 $19,475.03 0
03:06 PM $19,475.10 Up $1.00 $19,475.55 $19,473.86 0
03:05 PM $19,474.10 Up $5.75 $19,474.10 $19,469.57 0
03:04 PM $19,468.35 Down $ -1.74 $19,468.52 $19,467.15 0
03:03 PM $19,470.09 Down $ -3.16 $19,473.40 $19,470.09 0
03:02 PM $19,473.25 Down $ -1.15 $19,476.82 $19,473.25 0
03:01 PM $19,474.40 Up $10.89 $19,475.58 $19,473.48 0
03:00 PM $19,463.51 Up $0.17 $19,463.51 $19,463.09 0
02:59 PM $19,463.34 Down $ -0.52 $19,463.34 $19,462.77 0
02:58 PM $19,463.86 Up $0.05 $19,465.43 $19,463.10 0
02:57 PM $19,463.81 Up $1.18 $19,463.81 $19,460.38 0
02:56 PM $19,462.63 Down $ -1.74 $19,465.44 $19,462.63 0
02:55 PM $19,464.37 Up $3.08 $19,464.37 $19,461.27 0
02:54 PM $19,461.29 Down $ -4.36 $19,464.02 $19,461.29 0
02:53 PM $19,465.65 Down $ -1.42 $19,467.20 $19,465.65 0
02:52 PM $19,467.07 Down $ -1.20 $19,469.46 $19,467.07 0
02:51 PM $19,468.27 Down $ -0.42 $19,468.27 $19,467.73 0
02:50 PM $19,468.69 Up $0.93 $19,468.69 $19,466.69 0
02:49 PM $19,467.76 Up $5.82 $19,467.76 $19,462.45 0
02:48 PM $19,461.94 Down $ -1.65 $19,463.40 $19,461.94 0
02:47 PM $19,463.59 Up $0.46 $19,463.99 $19,463.39 0
02:46 PM $19,463.13 Up $1.26 $19,463.21 $19,461.63 0
02:45 PM $19,461.87 Up $3.22 $19,461.87 $19,459.07 0
02:44 PM $19,458.65 Up $0.36 $19,458.65 $19,456.60 0
02:43 PM $19,458.29 Down $ -1.17 $19,458.58 $19,457.01 0
02:42 PM $19,459.46 Down $ -2.64 $19,461.20 $19,458.83 0
02:41 PM $19,462.10 Up $0.58 $19,462.38 $19,462.10 0
02:40 PM $19,461.52 Down $ -0.95 $19,462.84 $19,461.01 0
02:39 PM $19,462.47 Down $ -0.45 $19,462.55 $19,461.79 0
02:38 PM $19,462.92 Down $ -3.83 $19,467.06 $19,462.92 0
02:37 PM $19,466.75 Up $2.11 $19,468.74 $19,466.75 0
02:36 PM $19,464.64 Down $ -0.12 $19,464.64 $19,463.63 0
02:35 PM $19,464.76 Down $ -1.37 $19,465.23 $19,463.12 0
02:34 PM $19,466.13 Down $ -1.57 $19,468.23 $19,466.13 0
02:33 PM $19,467.70 Up $0.10 $19,467.70 $19,467.51 0
02:32 PM $19,467.60 Up $0.95 $19,468.99 $19,467.60 0
02:31 PM $19,466.65 Up $2.34 $19,466.65 $19,463.57 0
02:30 PM $19,464.31 Down $ -0.06 $19,464.97 $19,464.31 0
02:29 PM $19,464.37 Down $ -2.79 $19,464.37 $19,462.60 0
02:28 PM $19,467.16 Up $1.84 $19,467.16 $19,465.90 0
02:27 PM $19,465.32 Up $1.64 $19,465.32 $19,462.86 0
02:26 PM $19,463.68 Up $3.94 $19,463.68 $19,460.48 0
02:25 PM $19,459.74 Up $3.14 $19,459.74 $19,456.94 0
02:24 PM $19,456.60 Up $2.69 $19,456.61 $19,455.32 0
02:23 PM $19,453.91 Down $ -3.22 $19,456.01 $19,453.91 0
02:22 PM $19,457.13 Down $ -0.45 $19,457.78 $19,457.13 0
02:21 PM $19,457.58 Up $2.08 $19,457.58 $19,456.19 0
02:20 PM $19,455.50 Up $2.47 $19,455.50 $19,452.96 0
02:19 PM $19,453.03 Up $1.31 $19,453.26 $19,452.36 0
02:18 PM $19,451.72 Down $ -1.29 $19,453.10 $19,451.43 0
02:17 PM $19,453.01 Up $4.82 $19,453.01 $19,449.85 0
02:16 PM $19,448.19 Up $0.80 $19,448.19 $19,446.52 0
02:15 PM $19,447.39 Up $1.90 $19,447.39 $19,445.83 0
02:14 PM $19,445.49 Up $2.29 $19,446.90 $19,444.20 0
02:13 PM $19,443.20 Up $0.01 $19,444.10 $19,443.20 0
02:12 PM $19,443.19 Up $1.63 $19,443.19 $19,441.88 0
02:11 PM $19,441.56 Down $ -0.31 $19,441.67 $19,441.12 0
02:10 PM $19,441.87 Up $5.12 $19,442.74 $19,437.31 0
02:09 PM $19,436.75 Up $3.17 $19,436.75 $19,434.58 0
02:08 PM $19,433.58 Up $1.46 $19,433.71 $19,431.86 0
02:07 PM $19,432.12 Up $2.02 $19,432.12 $19,430.42 0
02:06 PM $19,430.10 Up $3.62 $19,430.36 $19,428.65 0
02:05 PM $19,426.48 Up $0.87 $19,426.48 $19,425.42 0
02:04 PM $19,425.61 Down $ -3.50 $19,428.44 $19,425.61 0
02:03 PM $19,429.11 Up $5.47 $19,429.11 $19,422.55 0
02:02 PM $19,423.64 Up $6.73 $19,423.64 $19,416.95 0
02:01 PM $19,416.91 Down $ -6.55 $19,421.94 $19,416.91 0
02:00 PM $19,423.46 Down $ -11.44 $19,434.74 $19,423.46 0
01:59 PM $19,434.90 Down $ -0.14 $19,436.50 $19,434.90 0
01:58 PM $19,435.04 Up $3.84 $19,435.04 $19,431.85 0
01:57 PM $19,431.20 Down $ -1.03 $19,432.06 $19,431.20 0
01:56 PM $19,432.23 Down $ -3.13 $19,435.10 $19,432.23 0
01:55 PM $19,435.36 Up $1.37 $19,436.39 $19,434.23 0
01:54 PM $19,433.99 Up $0.11 $19,435.35 $19,433.92 0
01:53 PM $19,433.88 Up $1.07 $19,433.88 $19,432.84 0
01:52 PM $19,432.81 Down $ -1.03 $19,433.53 $19,432.81 0
01:51 PM $19,433.84 Down $ -2.19 $19,437.38 $19,433.84 0
01:50 PM $19,436.03 Down $ -1.48 $19,436.59 $19,435.85 0
01:49 PM $19,437.51 Down $ -4.52 $19,441.35 $19,437.51 0
01:48 PM $19,442.03 Up $0.26 $19,442.49 $19,442.03 0
01:47 PM $19,441.77 Down $ -0.69 $19,441.99 $19,441.06 0
01:46 PM $19,442.46 Up $0.18 $19,442.46 $19,441.68 0
01:45 PM $19,442.28 Up $2.78 $19,442.95 $19,442.28 0
01:44 PM $19,439.50 Down $ -0.06 $19,441.74 $19,439.22 0
01:43 PM $19,439.56 Down $ -2.48 $19,440.98 $19,439.56 0
01:42 PM $19,442.04 Down $ -1.28 $19,442.18 $19,441.13 0
01:41 PM $19,443.32 Down $ -0.61 $19,443.71 $19,443.09 0
01:40 PM $19,443.93 Up $0.18 $19,444.63 $19,443.55 0
01:39 PM $19,443.75 Up $1.14 $19,443.75 $19,442.40 0
01:38 PM $19,442.61 Up $1.19 $19,442.61 $19,440.19 0
01:37 PM $19,441.42 Down $ -0.63 $19,441.69 $19,441.42 0
01:36 PM $19,442.05 Up $0.00 $19,442.05 $19,441.38 0
01:35 PM $19,442.05 Up $0.65 $19,442.77 $19,442.05 0
01:34 PM $19,441.40 Up $1.73 $19,441.40 $19,439.76 0
01:33 PM $19,439.67 Down $ -0.35 $19,440.18 $19,439.41 0
01:32 PM $19,440.02 Down $ -0.25 $19,440.52 $19,439.84 0
01:31 PM $19,440.27 Up $1.71 $19,440.27 $19,439.19 0
01:30 PM $19,438.56 Up $5.92 $19,438.56 $19,431.93 0
01:29 PM $19,432.64 Down $ -0.19 $19,434.79 $19,432.64 0
01:28 PM $19,432.83 Up $0.62 $19,432.83 $19,431.48 0
01:27 PM $19,432.21 Down $ -0.37 $19,432.33 $19,431.91 0
01:26 PM $19,432.58 Down $ -0.05 $19,433.98 $19,432.58 0
01:25 PM $19,432.63 Down $ -2.01 $19,434.33 $19,432.63 0
01:24 PM $19,434.64 Up $0.26 $19,435.09 $19,434.61 0
01:23 PM $19,434.38 Up $2.92 $19,434.52 $19,431.89 0
01:22 PM $19,431.46 Up $5.69 $19,431.46 $19,426.66 0
01:21 PM $19,425.77 Down $ -0.07 $19,425.77 $19,425.13 0
01:20 PM $19,425.84 Down $ -5.56 $19,431.30 $19,425.84 0
01:19 PM $19,431.40 Down $ -0.90 $19,432.17 $19,431.40 0
01:18 PM $19,432.30 Up $0.93 $19,432.30 $19,431.72 0
01:17 PM $19,431.37 Down $ -0.32 $19,431.37 $19,430.11 0
01:16 PM $19,431.69 Down $ -3.14 $19,433.95 $19,431.22 0
01:15 PM $19,434.83 Down $ -5.36 $19,439.11 $19,434.83 0
01:14 PM $19,440.19 Down $ -2.77 $19,442.28 $19,440.19 0
01:13 PM $19,442.96 Up $1.36 $19,444.02 $19,442.96 0
01:12 PM $19,441.60 Up $0.63 $19,441.60 $19,440.21 0
01:11 PM $19,440.97 Up $1.17 $19,441.09 $19,439.10 0
01:10 PM $19,439.80 Up $1.57 $19,440.27 $19,438.41 0
01:09 PM $19,438.23 Down $ -2.85 $19,441.01 $19,438.23 0
01:08 PM $19,441.08 Down $ -1.93 $19,442.24 $19,441.08 0
01:07 PM $19,443.01 Up $0.10 $19,443.36 $19,440.54 0
01:06 PM $19,442.91 Down $ -3.65 $19,447.08 $19,442.91 0
01:05 PM $19,446.56 Down $ -1.23 $19,447.10 $19,445.42 0
01:04 PM $19,447.79 Down $ -1.35 $19,448.95 $19,447.57 0
01:03 PM $19,449.14 Down $ -1.35 $19,451.17 $19,449.14 0
01:02 PM $19,450.49 Up $1.73 $19,450.49 $19,449.51 0
01:01 PM $19,448.76 Down $ -3.80 $19,449.35 $19,448.20 0
01:00 PM $19,452.56 Down $ -1.17 $19,453.29 $19,452.56 0
12:59 PM $19,453.73 Down $ -2.75 $19,455.11 $19,453.73 0
12:58 PM $19,456.48 Up $2.84 $19,456.48 $19,455.48 0
12:57 PM $19,453.64 Up $6.97 $19,453.64 $19,446.94 0
12:56 PM $19,446.67 Up $4.23 $19,446.67 $19,444.21 0
12:55 PM $19,442.44 Up $2.80 $19,442.44 $19,439.59 0
12:54 PM $19,439.64 Up $0.47 $19,439.88 $19,438.66 0
12:53 PM $19,439.17 Down $ -1.15 $19,439.87 $19,438.74 0
12:52 PM $19,440.32 Down $ -0.12 $19,440.95 $19,440.32 0
12:51 PM $19,440.44 Down $ -1.08 $19,441.23 $19,440.44 0
12:50 PM $19,441.52 Down $ -3.51 $19,444.22 $19,441.52 0
12:49 PM $19,445.03 Down $ -1.67 $19,446.45 $19,445.03 0
12:48 PM $19,446.70 Up $1.25 $19,446.70 $19,445.40 0
12:47 PM $19,445.45 Up $1.52 $19,445.53 $19,444.01 0
12:46 PM $19,443.93 Down $ -0.22 $19,444.78 $19,443.93 0
12:45 PM $19,444.15 Down $ -1.29 $19,447.93 $19,444.15 0
12:44 PM $19,445.44 Up $0.86 $19,445.44 $19,444.40 0
12:43 PM $19,444.58 Up $1.14 $19,444.58 $19,443.23 0
12:42 PM $19,443.44 Up $2.18 $19,444.21 $19,441.94 0
12:41 PM $19,441.26 Up $2.31 $19,441.26 $19,438.71 0
12:40 PM $19,438.95 Down $ -0.89 $19,439.55 $19,438.95 0
12:39 PM $19,439.84 Down $ -1.41 $19,441.29 $19,439.71 0
12:38 PM $19,441.25 Up $0.46 $19,442.32 $19,439.99 0
12:37 PM $19,440.79 Up $2.41 $19,441.02 $19,440.79 0
12:36 PM $19,438.38 Down $ -0.13 $19,438.38 $19,437.67 0
12:35 PM $19,438.51 Up $0.86 $19,438.51 $19,437.09 0
12:34 PM $19,437.65 Down $ -2.62 $19,439.04 $19,437.65 0
12:33 PM $19,440.27 Down $ -0.74 $19,441.23 $19,440.27 0
12:32 PM $19,441.01 Down $ -1.93 $19,442.49 $19,441.01 0
12:31 PM $19,442.94 Down $ -1.29 $19,443.75 $19,442.61 0
12:30 PM $19,444.23 Up $2.69 $19,444.36 $19,441.27 0
12:29 PM $19,441.54 Down $ -0.99 $19,442.33 $19,441.54 0
12:28 PM $19,442.53 Down $ -1.25 $19,444.27 $19,442.53 0
12:27 PM $19,443.78 Down $ -1.10 $19,444.09 $19,443.26 0
12:26 PM $19,444.88 Up $2.05 $19,444.88 $19,442.06 0
12:25 PM $19,442.83 Up $1.97 $19,443.12 $19,440.81 0
12:24 PM $19,440.86 Down $ -0.32 $19,440.86 $19,440.28 0
12:23 PM $19,441.18 Up $3.37 $19,441.18 $19,440.10 0
12:22 PM $19,437.81 Up $1.13 $19,438.18 $19,437.80 0
12:21 PM $19,436.68 Up $1.14 $19,436.68 $19,435.50 0
12:20 PM $19,435.54 Up $1.90 $19,435.54 $19,433.69 0
12:19 PM $19,433.64 Up $0.69 $19,433.64 $19,431.95 0
12:18 PM $19,432.95 Up $2.57 $19,433.01 $19,431.30 0
12:17 PM $19,430.38 Down $ -1.22 $19,431.89 $19,430.38 0
12:16 PM $19,431.60 Up $0.87 $19,431.60 $19,430.62 0
12:15 PM $19,430.73 Down $ -2.82 $19,433.58 $19,430.73 0
12:14 PM $19,433.55 Down $ -4.17 $19,436.57 $19,433.55 0
12:13 PM $19,437.72 Up $0.56 $19,437.82 $19,437.38 0
12:12 PM $19,437.16 Up $1.26 $19,437.16 $19,436.07 0
12:11 PM $19,435.90 Down $ -0.33 $19,435.90 $19,434.50 0
12:10 PM $19,436.23 Down $ -0.51 $19,437.33 $19,436.23 0
12:09 PM $19,436.74 Up $0.20 $19,436.74 $19,434.88 0
12:08 PM $19,436.54 Up $0.13 $19,437.72 $19,436.18 0
12:07 PM $19,436.41 Down $ -0.01 $19,436.42 $19,436.20 0
12:06 PM $19,436.42 Up $0.24 $19,438.23 $19,436.42 0
12:05 PM $19,436.18 Down $ -0.04 $19,436.82 $19,436.18 0
12:04 PM $19,436.22 Up $2.21 $19,437.08 $19,434.39 0
12:03 PM $19,434.01 Down $ -0.67 $19,434.34 $19,433.05 0
12:02 PM $19,434.68 Down $ -2.22 $19,436.74 $19,434.68 0
12:01 PM $19,436.90 Down $ -1.97 $19,438.78 $19,436.90 0
12:00 PM $19,438.87 Up $0.54 $19,438.87 $19,435.49 0
11:59 AM $19,438.33 Up $2.34 $19,439.08 $19,438.33 0
11:58 AM $19,435.99 Down $ -1.77 $19,435.99 $19,435.06 0
11:57 AM $19,437.76 Down $ -2.52 $19,439.75 $19,437.76 0
11:56 AM $19,440.28 Up $2.42 $19,441.54 $19,440.28 0
11:55 AM $19,437.86 Down $ -1.29 $19,440.06 $19,437.39 0
11:54 AM $19,439.15 Up $0.97 $19,439.15 $19,437.27 0
11:53 AM $19,438.18 Down $ -1.59 $19,439.53 $19,438.18 0
11:52 AM $19,439.77 Down $ -0.42 $19,441.47 $19,439.18 0
11:51 AM $19,440.19 Up $3.99 $19,440.19 $19,437.97 0
11:50 AM $19,436.20 Down $ -0.35 $19,437.73 $19,436.20 0
11:49 AM $19,436.55 Up $4.49 $19,436.55 $19,431.89 0
11:48 AM $19,432.06 Up $2.53 $19,432.60 $19,429.24 0
11:47 AM $19,429.53 Down $ -4.55 $19,433.36 $19,429.52 0
11:46 AM $19,434.08 Down $ -0.94 $19,434.08 $19,432.29 0
11:45 AM $19,435.02 Down $ -2.76 $19,439.00 $19,435.02 0
11:44 AM $19,437.78 Down $ -0.99 $19,438.24 $19,436.78 0
11:43 AM $19,438.77 Down $ -0.13 $19,438.77 $19,438.19 0
11:42 AM $19,438.90 Up $0.53 $19,439.35 $19,438.24 0
11:41 AM $19,438.37 Down $ -0.98 $19,440.66 $19,438.37 0
11:40 AM $19,439.35 Up $2.46 $19,439.35 $19,436.42 0
11:39 AM $19,436.89 Up $7.28 $19,437.31 $19,429.59 0
11:38 AM $19,429.61 Down $ -0.99 $19,430.99 $19,429.61 0
11:37 AM $19,430.60 Up $0.03 $19,432.09 $19,429.90 0
11:36 AM $19,430.57 Down $ -1.49 $19,432.45 $19,429.89 0
11:35 AM $19,432.06 Down $ -1.73 $19,433.53 $19,432.06 0
11:34 AM $19,433.79 Down $ -0.56 $19,435.79 $19,433.79 0
11:33 AM $19,434.35 Down $ -3.71 $19,437.09 $19,434.35 0
11:32 AM $19,438.06 Up $7.38 $19,438.06 $19,430.89 0
11:31 AM $19,430.68 Down $ -0.59 $19,431.67 $19,429.76 0
11:30 AM $19,431.27 Up $1.79 $19,431.27 $19,427.72 0
11:29 AM $19,429.48 Down $ -3.13 $19,432.64 $19,429.48 0
11:28 AM $19,432.61 Up $1.91 $19,432.61 $19,430.87 0
11:27 AM $19,430.70 Up $1.83 $19,430.77 $19,428.99 0
11:26 AM $19,428.87 Up $3.78 $19,428.87 $19,425.71 0
11:25 AM $19,425.09 Down $ -4.27 $19,428.19 $19,425.09 0
11:24 AM $19,429.36 Up $1.68 $19,429.36 $19,427.62 0
11:23 AM $19,427.68 Down $ -1.83 $19,428.62 $19,427.68 0
11:22 AM $19,429.51 Down $ -1.79 $19,430.97 $19,429.51 0
11:21 AM $19,431.30 Down $ -4.26 $19,434.21 $19,431.30 0
11:20 AM $19,435.56 Down $ -3.96 $19,438.31 $19,435.38 0
11:19 AM $19,439.52 Down $ -0.78 $19,440.08 $19,439.49 0
11:18 AM $19,440.30 Down $ -0.53 $19,441.68 $19,440.30 0
11:17 AM $19,440.83 Up $3.14 $19,440.83 $19,438.92 0
11:16 AM $19,437.69 Down $ -2.40 $19,438.71 $19,436.89 0
11:15 AM $19,440.09 Down $ -0.57 $19,440.15 $19,437.91 0
11:14 AM $19,440.66 Down $ -1.81 $19,443.20 $19,440.21 0
11:13 AM $19,442.47 Down $ -2.49 $19,444.04 $19,442.47 0
11:12 AM $19,444.96 Down $ -2.07 $19,445.08 $19,444.29 0
11:11 AM $19,447.03 Up $1.59 $19,448.52 $19,445.91 0
11:10 AM $19,445.44 Up $2.29 $19,446.34 $19,445.44 0
11:09 AM $19,443.15 Up $0.37 $19,443.15 $19,441.43 0
11:08 AM $19,442.78 Up $0.41 $19,442.78 $19,441.77 0
11:07 AM $19,442.37 Down $ -1.39 $19,443.17 $19,438.28 0
11:06 AM $19,443.76 Down $ -2.03 $19,445.21 $19,443.76 0
11:05 AM $19,445.79 Down $ -0.33 $19,448.76 $19,445.79 0
11:04 AM $19,446.12 Down $ -2.63 $19,451.97 $19,446.12 0
11:03 AM $19,448.75 Down $ -1.06 $19,449.85 $19,448.46 0
11:02 AM $19,449.81 Down $ -3.56 $19,453.75 $19,449.81 0
11:01 AM $19,453.37 Up $0.39 $19,454.92 $19,453.03 0
11:00 AM $19,452.98 Down $ -0.43 $19,456.20 $19,452.98 0
10:59 AM $19,453.41 Up $1.45 $19,453.89 $19,452.61 0
10:58 AM $19,451.96 Up $1.68 $19,451.96 $19,448.85 0
10:57 AM $19,450.28 Down $ -5.06 $19,454.24 $19,450.28 0
10:56 AM $19,455.34 Up $1.10 $19,456.09 $19,455.34 0
10:55 AM $19,454.24 Down $ -1.92 $19,454.90 $19,454.24 0
10:54 AM $19,456.16 Down $ -1.52 $19,457.61 $19,455.18 0
10:53 AM $19,457.68 Up $8.35 $19,457.68 $19,453.37 0
10:52 AM $19,449.33 Up $6.00 $19,449.33 $19,443.56 0
10:51 AM $19,443.33 Down $ -7.14 $19,450.50 $19,443.33 0
10:50 AM $19,450.47 Up $5.03 $19,450.47 $19,449.21 0
10:49 AM $19,445.44 Up $2.94 $19,445.44 $19,442.28 0
10:48 AM $19,442.50 Down $ -0.36 $19,444.02 $19,440.61 0
10:47 AM $19,442.86 Down $ -2.32 $19,444.98 $19,442.86 0
10:46 AM $19,445.18 Down $ -5.56 $19,448.63 $19,445.18 0
10:45 AM $19,450.74 Up $5.96 $19,450.74 $19,445.11 0
10:44 AM $19,444.78 Down $ -5.41 $19,447.57 $19,443.70 0
10:43 AM $19,450.19 Up $1.47 $19,450.72 $19,450.02 0
10:42 AM $19,448.72 Down $ -1.50 $19,450.23 $19,448.72 0
10:41 AM $19,450.22 Up $0.82 $19,450.88 $19,448.85 0
10:40 AM $19,449.40 Up $5.02 $19,450.09 $19,443.08 0
10:39 AM $19,444.38 Up $2.58 $19,444.38 $19,441.15 0
10:38 AM $19,441.80 Down $ -3.37 $19,446.07 $19,438.81 0
10:37 AM $19,445.17 Down $ -1.54 $19,446.04 $19,443.52 0
10:36 AM $19,446.71 Up $3.94 $19,448.97 $19,446.71 0
10:35 AM $19,442.77 Up $0.54 $19,445.64 $19,442.77 0
10:34 AM $19,442.23 Up $3.00 $19,442.23 $19,437.85 0
10:33 AM $19,439.23 Up $1.34 $19,439.23 $19,435.04 0
10:32 AM $19,437.89 Down $ -7.26 $19,444.12 $19,437.89 0
10:31 AM $19,445.15 Down $ -0.31 $19,445.71 $19,444.41 0
10:30 AM $19,445.46 Up $9.27 $19,445.70 $19,436.44 0
10:29 AM $19,436.19 Down $ -1.82 $19,437.63 $19,434.47 0
10:28 AM $19,438.01 Down $ -4.86 $19,442.31 $19,438.01 0
10:27 AM $19,442.87 Down $ -1.87 $19,446.06 $19,442.87 0
10:26 AM $19,444.74 Up $2.58 $19,444.74 $19,440.57 0
10:25 AM $19,442.16 Down $ -0.66 $19,445.63 $19,442.16 0
10:24 AM $19,442.82 Down $ -10.11 $19,451.38 $19,442.82 0
10:23 AM $19,452.93 Down $ -1.80 $19,454.56 $19,452.59 0
10:22 AM $19,454.73 Up $1.08 $19,456.55 $19,454.73 0
10:21 AM $19,453.65 Down $ -1.65 $19,454.19 $19,452.02 0
10:20 AM $19,455.30 Down $ -3.31 $19,459.61 $19,455.30 0
10:19 AM $19,458.61 Down $ -0.42 $19,461.06 $19,456.38 0
10:18 AM $19,459.03 Down $ -2.12 $19,462.05 $19,459.03 0
10:17 AM $19,461.15 Up $0.60 $19,461.15 $19,458.04 0
10:16 AM $19,460.55 Up $6.90 $19,461.08 $19,456.01 0
10:15 AM $19,453.65 Down $ -1.55 $19,455.51 $19,450.60 0
10:14 AM $19,455.20 Up $0.19 $19,455.20 $19,453.65 0
10:13 AM $19,455.01 Up $9.29 $19,455.01 $19,448.04 0
10:12 AM $19,445.72 Down $ -0.03 $19,446.07 $19,444.59 0
10:11 AM $19,445.75 Down $ -2.08 $19,446.72 $19,445.29 0
10:10 AM $19,447.83 Down $ -0.49 $19,448.00 $19,447.28 0
10:09 AM $19,448.32 Up $7.46 $19,448.32 $19,441.23 0
10:08 AM $19,440.86 Up $8.31 $19,443.19 $19,436.81 0
10:07 AM $19,432.55 Down $ -6.10 $19,434.55 $19,432.55 0
10:06 AM $19,438.65 Up $10.38 $19,440.32 $19,434.36 0
10:05 AM $19,428.27 Up $1.63 $19,428.27 $19,424.34 0
10:04 AM $19,426.64 Up $1.76 $19,426.64 $19,422.76 0
10:03 AM $19,424.88 Down $ -4.68 $19,429.55 $19,424.88 0
10:02 AM $19,429.56 Up $1.22 $19,433.92 $19,429.56 0
10:01 AM $19,428.34 Down $ -0.70 $19,429.85 $19,427.35 0
10:00 AM $19,429.04 Up $21.10 $19,429.04 $19,409.12 0
09:59 AM $19,407.94 Down $ -5.89 $19,414.19 $19,407.94 0
09:58 AM $19,413.83 Up $2.46 $19,414.54 $19,413.51 0
09:57 AM $19,411.37 Down $ -5.93 $19,418.04 $19,411.37 0
09:56 AM $19,417.30 Down $ -7.01 $19,418.09 $19,416.66 0
09:55 AM $19,424.31 Down $ -2.94 $19,428.88 $19,424.31 0
09:54 AM $19,427.25 Down $ -4.17 $19,431.87 $19,427.25 0
09:53 AM $19,431.42 Up $20.51 $19,431.42 $19,412.44 0
09:52 AM $19,410.91 Down $ -1.44 $19,412.16 $19,407.44 0
09:51 AM $19,412.35 Down $ -3.53 $19,414.67 $19,411.79 0
09:50 AM $19,415.88 Down $ -0.80 $19,418.37 $19,415.88 0
09:49 AM $19,416.68 Up $11.42 $19,416.68 $19,404.08 0
09:48 AM $19,405.26 Down $ -3.85 $19,410.00 $19,405.26 0
09:47 AM $19,409.11 Up $6.97 $19,409.19 $19,403.21 0
09:46 AM $19,402.14 Up $6.18 $19,405.23 $19,400.90 0
09:45 AM $19,395.96 Up $6.86 $19,398.24 $19,392.92 0
09:44 AM $19,389.10 Up $6.41 $19,389.10 $19,383.15 0
09:43 AM $19,382.69 Up $13.54 $19,382.69 $19,367.18 0
09:42 AM $19,369.15 Up $4.18 $19,369.15 $19,364.86 0
09:41 AM $19,364.97 Down $ -3.74 $19,365.83 $19,361.91 0
09:40 AM $19,368.71 Down $ -3.25 $19,377.39 $19,368.71 0
09:39 AM $19,371.96 Up $7.51 $19,371.96 $19,368.65 0
09:38 AM $19,364.45 Up $1.98 $19,367.91 $19,361.97 0
09:37 AM $19,362.47 Up $16.86 $19,362.47 $19,354.15 0
09:36 AM $19,345.61 Up $10.13 $19,345.61 $19,340.74 0
09:35 AM $19,335.48 Down $ -3.43 $19,336.47 $19,327.89 0
09:34 AM $19,338.91 Up $16.14 $19,338.91 $19,321.87 0
09:33 AM $19,322.77 Down $ -2.58 $19,332.88 $19,317.27 0
09:32 AM $19,325.35 Down $ -3.03 $19,332.46 $19,325.35 0
09:31 AM $19,328.38 Up $4.84 $19,328.45 $19,322.08 0
09:30 AM $19,323.54 Up $32.56 $19,332.68 $19,323.54 0
Previous close $19,290.98

One month history

Date Closing Opening High Low Volume
07-05-2021 $19,472.74 $19,438.21 $19,491.51 $19,416.91 0
06-05-2021 $19,290.98 $19,281.18 $19,290.98 $19,236.19 0
05-05-2021 $19,310.74 $19,325.42 $19,340.26 $19,290.80 0
04-05-2021 $19,188.03 $19,064.72 $19,212.29 $19,063.61 0
03-05-2021 $19,213.16 $19,233.39 $19,257.37 $19,213.16 0
30-04-2021 $19,108.33 $19,160.36 $19,171.13 $19,084.96 0
29-04-2021 $19,255.92 $19,262.51 $19,312.97 $19,221.70 0
28-04-2021 $19,356.95 $19,339.02 $19,403.54 $19,332.96 0
27-04-2021 $19,175.09 $19,194.69 $19,241.61 $19,174.12 0
26-04-2021 $19,170.56 $19,125.34 $19,186.75 $19,117.75 0
23-04-2021 $19,102.33 $19,107.17 $19,126.13 $19,090.19 0
22-04-2021 $19,031.64 $19,092.77 $19,104.81 $18,988.68 0
21-04-2021 $19,143.25 $19,079.44 $19,143.25 $19,065.78 0
20-04-2021 $19,040.78 $19,009.23 $19,052.53 $18,982.24 0
19-04-2021 $19,204.42 $19,237.88 $19,239.35 $19,180.01 0
16-04-2021 $19,351.32 $19,344.97 $19,360.97 $19,313.49 0
15-04-2021 $19,321.92 $19,296.69 $19,337.17 $19,296.69 0
14-04-2021 $19,171.66 $19,282.46 $19,284.00 $19,163.37 0
13-04-2021 $19,203.70 $19,222.81 $19,235.67 $19,182.04 0
12-04-2021 $19,201.28 $19,218.41 $19,252.77 $19,199.04 0
09-04-2021 $19,228.03 $19,190.94 $19,228.03 $19,175.83 0
08-04-2021 $19,228.87 $19,148.39 $19,228.87 $19,147.29 0
07-04-2021 $19,129.07 $19,111.76 $19,159.14 $19,099.15 0
06-04-2021 $19,104.14 $19,144.48 $19,144.48 $19,094.04 0
05-04-2021 $19,026.79 $19,039.72 $19,061.49 $19,026.79 0
01-04-2021 $18,990.32 $18,834.04 $18,993.81 $18,833.93 0
31-03-2021 $18,700.67 $18,724.05 $18,786.81 $18,698.30 0
30-03-2021 $18,705.56 $18,705.70 $18,728.34 $18,685.08 0
29-03-2021 $18,719.22 $18,661.94 $18,760.01 $18,619.88 0
26-03-2021 $18,752.58 $18,675.31 $18,758.57 $18,591.24 0
Graphs are not available, please refer to the detailed table
Back to top