Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

15,629.19 Up 0.00 (0.00 %)

Delayed : 2020/07/08 16:58:49

  • Previous close $15,629.19
  • Opening $15,637.02
  • Price Ask $15,597.21
  • Price Bid $15,597.21
  • Size Bid N/A
  • Size Ask N/A
  • Today High $15,706.92
  • Today Low $15,533.09
  • 52 Weeks High $17,970.51
  • 52 Weeks Low $11,172.73
  • Volume 207,833,466

Intraday history

Hour Last Change High Low Volume
04:00 PM $15,629.19 Down $ -0.14 $15,629.19 $15,629.19 0
03:59 PM $15,629.33 Up $3.94 $15,629.33 $15,624.46 0
03:58 PM $15,625.39 Down $ -0.96 $15,626.32 $15,624.92 0
03:57 PM $15,626.35 Up $5.50 $15,626.35 $15,618.32 0
03:56 PM $15,620.85 Down $ -1.20 $15,622.48 $15,620.43 0
03:55 PM $15,622.05 Down $ -3.05 $15,625.68 $15,622.05 0
03:54 PM $15,625.10 Up $5.81 $15,625.10 $15,619.16 0
03:53 PM $15,619.29 Up $5.62 $15,619.29 $15,613.73 0
03:52 PM $15,613.67 Up $0.56 $15,615.29 $15,613.67 0
03:51 PM $15,613.11 Up $3.01 $15,613.11 $15,608.55 0
03:50 PM $15,610.10 Down $ -10.67 $15,621.60 $15,610.10 0
03:49 PM $15,620.77 Up $0.02 $15,620.77 $15,618.69 0
03:48 PM $15,620.75 Up $2.86 $15,621.63 $15,619.33 0
03:47 PM $15,617.89 Down $ -1.79 $15,620.65 $15,617.89 0
03:46 PM $15,619.68 Up $2.53 $15,620.54 $15,618.03 0
03:45 PM $15,617.15 Up $0.60 $15,618.77 $15,617.15 0
03:44 PM $15,616.55 Down $ -0.68 $15,618.46 $15,616.48 0
03:43 PM $15,617.23 Down $ -1.66 $15,618.37 $15,616.05 0
03:42 PM $15,618.89 Down $ -1.96 $15,619.51 $15,618.42 0
03:41 PM $15,620.85 Up $3.06 $15,621.95 $15,619.63 0
03:40 PM $15,617.79 Up $9.34 $15,618.08 $15,617.51 0
03:39 PM $15,608.45 Down $ -6.17 $15,612.16 $15,608.45 0
03:38 PM $15,614.62 Down $ -5.52 $15,617.29 $15,614.62 0
03:37 PM $15,620.14 Up $2.89 $15,624.38 $15,619.23 0
03:36 PM $15,617.25 Down $ -2.06 $15,621.69 $15,617.25 0
03:35 PM $15,619.31 Down $ -6.72 $15,623.61 $15,619.31 0
03:34 PM $15,626.03 Up $1.95 $15,626.51 $15,624.04 0
03:33 PM $15,624.08 Down $ -0.48 $15,626.55 $15,624.08 0
03:32 PM $15,624.56 Up $6.53 $15,624.56 $15,619.50 0
03:31 PM $15,618.03 Up $0.10 $15,618.03 $15,617.17 0
03:30 PM $15,617.93 Up $4.40 $15,619.61 $15,612.77 0
03:29 PM $15,613.53 Down $ -6.99 $15,619.89 $15,613.53 0
03:28 PM $15,620.52 Up $2.45 $15,620.56 $15,619.47 0
03:27 PM $15,618.07 Down $ -1.57 $15,621.23 $15,618.07 0
03:26 PM $15,619.64 Up $1.97 $15,620.21 $15,619.64 0
03:25 PM $15,617.67 Up $3.19 $15,617.67 $15,615.86 0
03:24 PM $15,614.48 Up $11.79 $15,614.48 $15,605.70 0
03:23 PM $15,602.69 Up $3.65 $15,603.80 $15,600.46 0
03:22 PM $15,599.04 Down $ -2.51 $15,602.29 $15,599.04 0
03:21 PM $15,601.55 Up $5.24 $15,601.55 $15,600.12 0
03:20 PM $15,596.31 Up $2.69 $15,596.31 $15,595.26 0
03:19 PM $15,593.62 Up $2.45 $15,593.62 $15,592.92 0
03:18 PM $15,591.17 Down $ -5.44 $15,596.22 $15,591.17 0
03:17 PM $15,596.61 Up $2.18 $15,597.25 $15,594.46 0
03:16 PM $15,594.43 Up $0.32 $15,594.43 $15,590.71 0
03:15 PM $15,594.11 Up $5.04 $15,594.11 $15,589.31 0
03:14 PM $15,589.07 Up $0.62 $15,590.07 $15,588.26 0
03:13 PM $15,588.45 Up $4.70 $15,588.45 $15,582.38 0
03:12 PM $15,583.75 Up $2.25 $15,584.88 $15,583.75 0
03:11 PM $15,581.50 Up $4.60 $15,582.73 $15,581.50 0
03:10 PM $15,576.90 Up $6.90 $15,576.90 $15,569.80 0
03:09 PM $15,570.00 Up $2.73 $15,570.00 $15,567.19 0
03:08 PM $15,567.27 Up $2.48 $15,567.27 $15,564.91 0
03:07 PM $15,564.79 Up $0.48 $15,566.31 $15,564.69 0
03:06 PM $15,564.31 Down $ -3.87 $15,569.00 $15,563.52 0
03:05 PM $15,568.18 Up $7.62 $15,568.18 $15,560.65 0
03:04 PM $15,560.56 Up $3.62 $15,560.56 $15,557.50 0
03:03 PM $15,556.94 Up $1.27 $15,556.94 $15,556.13 0
03:02 PM $15,555.67 Down $ -4.14 $15,559.04 $15,555.01 0
03:01 PM $15,559.81 Up $1.49 $15,559.81 $15,557.79 0
03:00 PM $15,558.32 Up $3.29 $15,558.32 $15,555.22 0
02:59 PM $15,555.03 Up $12.08 $15,555.96 $15,543.54 0
02:58 PM $15,542.95 Up $2.87 $15,543.19 $15,539.88 0
02:57 PM $15,540.08 Up $1.26 $15,540.12 $15,538.72 0
02:56 PM $15,538.82 Down $ -4.01 $15,538.86 $15,538.40 0
02:55 PM $15,542.83 Up $3.24 $15,543.56 $15,539.83 0
02:54 PM $15,539.59 Down $ -4.85 $15,542.97 $15,539.59 0
02:53 PM $15,544.44 Down $ -1.07 $15,546.34 $15,544.44 0
02:52 PM $15,545.51 Up $1.78 $15,545.78 $15,544.47 0
02:51 PM $15,543.73 Up $2.79 $15,544.23 $15,541.59 0
02:50 PM $15,540.94 Up $4.51 $15,541.58 $15,539.90 0
02:49 PM $15,536.43 Down $ -5.69 $15,541.55 $15,535.59 0
02:48 PM $15,542.12 Down $ -0.99 $15,543.42 $15,542.12 0
02:47 PM $15,543.11 Up $1.16 $15,543.21 $15,541.84 0
02:46 PM $15,541.95 Up $7.03 $15,541.95 $15,535.74 0
02:45 PM $15,534.92 Down $ -0.23 $15,535.05 $15,534.54 0
02:44 PM $15,535.15 Down $ -0.68 $15,535.87 $15,535.13 0
02:43 PM $15,535.83 Up $0.28 $15,538.02 $15,535.83 0
02:42 PM $15,535.55 Up $1.05 $15,535.55 $15,533.64 0
02:41 PM $15,534.50 Down $ -4.26 $15,537.76 $15,533.09 0
02:40 PM $15,538.76 Down $ -3.34 $15,544.36 $15,538.76 0
02:39 PM $15,542.10 Up $0.49 $15,542.10 $15,540.92 0
02:38 PM $15,541.61 Up $0.48 $15,541.77 $15,540.67 0
02:37 PM $15,541.13 Down $ -2.36 $15,543.54 $15,540.09 0
02:36 PM $15,543.49 Down $ -1.83 $15,545.67 $15,543.49 0
02:35 PM $15,545.32 Down $ -3.73 $15,548.21 $15,545.32 0
02:34 PM $15,549.05 Up $0.42 $15,550.13 $15,548.78 0
02:33 PM $15,548.63 Down $ -3.23 $15,551.63 $15,548.63 0
02:32 PM $15,551.86 Up $2.75 $15,552.73 $15,549.18 0
02:31 PM $15,549.11 Down $ -2.70 $15,552.33 $15,549.11 0
02:30 PM $15,551.81 Down $ -0.82 $15,553.51 $15,551.81 0
02:29 PM $15,552.63 Up $1.03 $15,552.63 $15,551.10 0
02:28 PM $15,551.60 Down $ -4.98 $15,555.51 $15,551.60 0
02:27 PM $15,556.58 Down $ -0.44 $15,557.48 $15,556.58 0
02:26 PM $15,557.02 Down $ -0.94 $15,557.02 $15,554.80 0
02:25 PM $15,557.96 Down $ -0.37 $15,558.13 $15,557.50 0
02:24 PM $15,558.33 Down $ -7.34 $15,563.85 $15,558.33 0
02:23 PM $15,565.67 Up $7.65 $15,566.47 $15,559.94 0
02:22 PM $15,558.02 Up $0.51 $15,558.02 $15,556.27 0
02:21 PM $15,557.51 Up $2.34 $15,558.95 $15,556.95 0
02:20 PM $15,555.17 Up $1.40 $15,555.39 $15,554.50 0
02:19 PM $15,553.77 Up $1.44 $15,553.77 $15,551.88 0
02:18 PM $15,552.33 Down $ -1.04 $15,553.77 $15,552.33 0
02:17 PM $15,553.37 Down $ -1.13 $15,553.93 $15,551.73 0
02:16 PM $15,554.50 Up $1.61 $15,554.55 $15,553.99 0
02:15 PM $15,552.89 Up $1.03 $15,552.89 $15,551.78 0
02:14 PM $15,551.86 Down $ -0.06 $15,552.61 $15,551.61 0
02:13 PM $15,551.92 Down $ -2.05 $15,553.90 $15,551.92 0
02:12 PM $15,553.97 Up $6.19 $15,553.97 $15,551.81 0
02:11 PM $15,547.78 Up $2.76 $15,547.78 $15,546.56 0
02:10 PM $15,545.02 Down $ -3.16 $15,547.57 $15,544.87 0
02:09 PM $15,548.18 Up $2.74 $15,548.18 $15,545.66 0
02:08 PM $15,545.44 Down $ -2.12 $15,548.55 $15,545.44 0
02:07 PM $15,547.56 Down $ -1.54 $15,548.71 $15,547.56 0
02:06 PM $15,549.10 Up $3.73 $15,549.10 $15,544.34 0
02:05 PM $15,545.37 Up $3.31 $15,545.76 $15,542.22 0
02:04 PM $15,542.06 Down $ -12.90 $15,553.37 $15,542.06 0
02:03 PM $15,554.96 Up $0.97 $15,558.05 $15,554.87 0
02:02 PM $15,553.99 Up $5.18 $15,553.99 $15,549.55 0
02:01 PM $15,548.81 Up $2.75 $15,548.81 $15,545.81 0
02:00 PM $15,546.06 Down $ -3.25 $15,549.70 $15,544.74 0
01:59 PM $15,549.31 Down $ -5.64 $15,554.10 $15,549.31 0
01:58 PM $15,554.95 Up $0.30 $15,555.76 $15,554.95 0
01:57 PM $15,554.65 Up $5.42 $15,554.68 $15,552.00 0
01:56 PM $15,549.23 Down $ -0.17 $15,549.42 $15,547.76 0
01:55 PM $15,549.40 Down $ -3.42 $15,554.31 $15,549.40 0
01:54 PM $15,552.82 Down $ -5.13 $15,557.57 $15,552.82 0
01:53 PM $15,557.95 Up $0.78 $15,561.33 $15,557.95 0
01:52 PM $15,557.17 Down $ -0.43 $15,557.25 $15,555.91 0
01:51 PM $15,557.60 Down $ -1.47 $15,560.42 $15,557.60 0
01:50 PM $15,559.07 Up $0.73 $15,559.07 $15,557.20 0
01:49 PM $15,558.34 Down $ -2.01 $15,560.19 $15,558.34 0
01:48 PM $15,560.35 Down $ -1.57 $15,562.13 $15,560.35 0
01:47 PM $15,561.92 Up $4.94 $15,562.67 $15,556.46 0
01:46 PM $15,556.98 Down $ -1.70 $15,557.86 $15,556.90 0
01:45 PM $15,558.68 Down $ -2.07 $15,560.63 $15,558.68 0
01:44 PM $15,560.75 Down $ -2.29 $15,563.47 $15,560.75 0
01:43 PM $15,563.04 Down $ -2.38 $15,565.33 $15,562.94 0
01:42 PM $15,565.42 Down $ -5.86 $15,570.30 $15,565.42 0
01:41 PM $15,571.28 Down $ -1.50 $15,572.38 $15,570.87 0
01:40 PM $15,572.78 Up $0.14 $15,573.43 $15,572.24 0
01:39 PM $15,572.64 Down $ -0.41 $15,573.09 $15,572.64 0
01:38 PM $15,573.05 Down $ -0.88 $15,574.38 $15,573.05 0
01:37 PM $15,573.93 Down $ -0.94 $15,576.64 $15,573.93 0
01:36 PM $15,574.87 Up $0.32 $15,575.03 $15,574.47 0
01:35 PM $15,574.55 Down $ -0.43 $15,575.34 $15,574.55 0
01:34 PM $15,574.98 Up $0.36 $15,574.98 $15,573.63 0
01:33 PM $15,574.62 Up $0.18 $15,574.87 $15,574.24 0
01:32 PM $15,574.44 Down $ -0.36 $15,574.99 $15,574.36 0
01:31 PM $15,574.80 Up $0.91 $15,575.03 $15,574.40 0
01:30 PM $15,573.89 Up $0.32 $15,573.89 $15,571.55 0
01:29 PM $15,573.57 Up $1.20 $15,574.72 $15,573.03 0
01:28 PM $15,572.37 Up $6.43 $15,572.37 $15,567.29 0
01:27 PM $15,565.94 Down $ -1.80 $15,565.94 $15,564.27 0
01:26 PM $15,567.74 Down $ -7.98 $15,573.08 $15,567.74 0
01:25 PM $15,575.72 Down $ -4.86 $15,580.39 $15,575.72 0
01:24 PM $15,580.58 Down $ -4.72 $15,582.37 $15,580.58 0
01:23 PM $15,585.30 Down $ -3.27 $15,587.62 $15,585.30 0
01:22 PM $15,588.57 Up $2.87 $15,588.57 $15,586.11 0
01:21 PM $15,585.70 Up $0.46 $15,586.69 $15,585.03 0
01:20 PM $15,585.24 Up $1.89 $15,585.24 $15,583.11 0
01:19 PM $15,583.35 Down $ -2.80 $15,585.56 $15,583.35 0
01:18 PM $15,586.15 Down $ -6.29 $15,590.90 $15,586.13 0
01:17 PM $15,592.44 Up $1.48 $15,592.44 $15,591.13 0
01:16 PM $15,590.96 Up $1.84 $15,590.96 $15,589.25 0
01:15 PM $15,589.12 Down $ -4.09 $15,593.39 $15,589.12 0
01:14 PM $15,593.21 Down $ -4.80 $15,597.87 $15,593.21 0
01:13 PM $15,598.01 Down $ -1.15 $15,599.97 $15,598.01 0
01:12 PM $15,599.16 Up $4.33 $15,599.16 $15,594.46 0
01:11 PM $15,594.83 Up $1.56 $15,594.83 $15,593.89 0
01:10 PM $15,593.27 Down $ -0.84 $15,594.59 $15,593.27 0
01:09 PM $15,594.11 Up $1.28 $15,594.11 $15,592.75 0
01:08 PM $15,592.83 Down $ -1.44 $15,594.68 $15,592.83 0
01:07 PM $15,594.27 Down $ -2.70 $15,596.31 $15,594.27 0
01:06 PM $15,596.97 Down $ -0.71 $15,597.12 $15,596.51 0
01:05 PM $15,597.68 Up $0.59 $15,597.68 $15,596.46 0
01:04 PM $15,597.09 Down $ -3.73 $15,598.17 $15,597.09 0
01:03 PM $15,600.82 Down $ -1.03 $15,600.99 $15,599.71 0
01:02 PM $15,601.85 Up $1.50 $15,602.81 $15,601.28 0
01:01 PM $15,600.35 Up $2.63 $15,600.35 $15,597.27 0
01:00 PM $15,597.72 Down $ -3.06 $15,600.42 $15,597.68 0
12:59 PM $15,600.78 Up $0.08 $15,603.16 $15,600.78 0
12:58 PM $15,600.70 Up $3.43 $15,600.70 $15,597.99 0
12:57 PM $15,597.27 Up $2.91 $15,597.27 $15,597.09 0
12:56 PM $15,594.36 Up $3.24 $15,594.36 $15,591.38 0
12:55 PM $15,591.12 Up $0.70 $15,592.54 $15,590.13 0
12:54 PM $15,590.42 Down $ -3.65 $15,593.39 $15,590.42 0
12:53 PM $15,594.07 Down $ -1.97 $15,595.82 $15,594.07 0
12:52 PM $15,596.04 Up $0.02 $15,596.04 $15,593.99 0
12:51 PM $15,596.02 Up $0.41 $15,596.02 $15,594.70 0
12:50 PM $15,595.61 Down $ -0.63 $15,596.82 $15,595.30 0
12:49 PM $15,596.24 Down $ -0.27 $15,596.81 $15,596.24 0
12:48 PM $15,596.51 Up $5.12 $15,597.07 $15,590.86 0
12:47 PM $15,591.39 Up $3.58 $15,591.39 $15,588.25 0
12:46 PM $15,587.81 Up $2.85 $15,587.81 $15,585.39 0
12:45 PM $15,584.96 Up $4.67 $15,584.96 $15,581.82 0
12:44 PM $15,580.29 Down $ -1.80 $15,580.29 $15,579.50 0
12:43 PM $15,582.09 Down $ -3.36 $15,586.01 $15,582.09 0
12:42 PM $15,585.45 Down $ -2.13 $15,588.30 $15,585.45 0
12:41 PM $15,587.58 Down $ -4.66 $15,592.32 $15,587.58 0
12:40 PM $15,592.24 Down $ -0.81 $15,592.24 $15,590.47 0
12:39 PM $15,593.05 Down $ -0.24 $15,593.49 $15,592.27 0
12:38 PM $15,593.29 Down $ -2.26 $15,595.76 $15,593.29 0
12:37 PM $15,595.55 Down $ -1.19 $15,596.48 $15,595.55 0
12:36 PM $15,596.74 Up $0.91 $15,596.74 $15,595.15 0
12:35 PM $15,595.83 Up $0.34 $15,597.81 $15,595.55 0
12:34 PM $15,595.49 Down $ -5.05 $15,598.31 $15,595.49 0
12:33 PM $15,600.54 Down $ -1.39 $15,600.97 $15,600.54 0
12:32 PM $15,601.93 Down $ -1.29 $15,603.26 $15,601.93 0
12:31 PM $15,603.22 Down $ -1.97 $15,604.71 $15,603.22 0
12:30 PM $15,605.19 Up $5.52 $15,605.19 $15,599.93 0
12:29 PM $15,599.67 Up $2.21 $15,600.47 $15,598.43 0
12:28 PM $15,597.46 Down $ -2.30 $15,598.93 $15,597.43 0
12:27 PM $15,599.76 Down $ -0.69 $15,601.53 $15,599.76 0
12:26 PM $15,600.45 Up $0.23 $15,600.93 $15,599.96 0
12:25 PM $15,600.22 Up $2.71 $15,600.22 $15,597.48 0
12:24 PM $15,597.51 Down $ -1.81 $15,597.51 $15,596.16 0
12:23 PM $15,599.32 Down $ -2.36 $15,601.82 $15,599.32 0
12:22 PM $15,601.68 Down $ -2.23 $15,603.58 $15,601.68 0
12:21 PM $15,603.91 Up $0.54 $15,603.91 $15,603.06 0
12:20 PM $15,603.37 Down $ -2.98 $15,605.60 $15,603.37 0
12:19 PM $15,606.35 Down $ -2.63 $15,607.71 $15,604.96 0
12:18 PM $15,608.98 Up $13.35 $15,608.98 $15,604.37 0
12:17 PM $15,595.63 Up $5.37 $15,595.63 $15,591.34 0
12:16 PM $15,590.26 Down $ -0.63 $15,591.38 $15,590.26 0
12:15 PM $15,590.89 Down $ -3.00 $15,593.98 $15,590.89 0
12:14 PM $15,593.89 Up $1.91 $15,593.89 $15,592.99 0
12:13 PM $15,591.98 Down $ -4.50 $15,596.05 $15,591.98 0
12:12 PM $15,596.48 Up $3.13 $15,596.48 $15,593.35 0
12:11 PM $15,593.35 Up $1.55 $15,593.62 $15,591.48 0
12:10 PM $15,591.80 Up $5.70 $15,591.80 $15,584.69 0
12:09 PM $15,586.10 Down $ -5.42 $15,589.13 $15,586.10 0
12:08 PM $15,591.52 Down $ -1.83 $15,592.54 $15,591.36 0
12:07 PM $15,593.35 Down $ -1.52 $15,593.35 $15,592.98 0
12:06 PM $15,594.87 Up $2.06 $15,594.89 $15,593.15 0
12:05 PM $15,592.81 Up $3.85 $15,592.81 $15,589.01 0
12:04 PM $15,588.96 Up $1.16 $15,588.96 $15,587.00 0
12:03 PM $15,587.80 Down $ -0.12 $15,589.32 $15,587.80 0
12:02 PM $15,587.92 Down $ -0.19 $15,587.97 $15,587.30 0
12:01 PM $15,588.11 Down $ -5.96 $15,593.42 $15,588.11 0
12:00 PM $15,594.07 Down $ -1.78 $15,598.45 $15,594.07 0
11:59 AM $15,595.85 Down $ -0.64 $15,595.85 $15,593.41 0
11:58 AM $15,596.49 Down $ -2.00 $15,598.09 $15,596.49 0
11:57 AM $15,598.49 Up $2.33 $15,598.49 $15,596.50 0
11:56 AM $15,596.16 Down $ -3.67 $15,596.91 $15,595.60 0
11:55 AM $15,599.83 Down $ -1.84 $15,601.31 $15,599.83 0
11:54 AM $15,601.67 Up $3.10 $15,602.60 $15,600.43 0
11:53 AM $15,598.57 Up $5.07 $15,598.57 $15,593.41 0
11:52 AM $15,593.50 Down $ -0.82 $15,595.97 $15,593.50 0
11:51 AM $15,594.32 Down $ -3.15 $15,596.98 $15,594.32 0
11:50 AM $15,597.47 Up $0.52 $15,598.03 $15,597.47 0
11:49 AM $15,596.95 Up $3.57 $15,597.49 $15,594.12 0
11:48 AM $15,593.38 Up $0.22 $15,593.62 $15,592.54 0
11:47 AM $15,593.16 Up $0.28 $15,594.36 $15,593.03 0
11:46 AM $15,592.88 Up $0.30 $15,592.88 $15,590.97 0
11:45 AM $15,592.58 Up $3.44 $15,592.58 $15,589.59 0
11:44 AM $15,589.14 Up $0.07 $15,591.06 $15,589.14 0
11:43 AM $15,589.07 Up $3.02 $15,589.07 $15,586.54 0
11:42 AM $15,586.05 Down $ -3.10 $15,588.68 $15,586.05 0
11:41 AM $15,589.15 Up $3.69 $15,589.15 $15,584.31 0
11:40 AM $15,585.46 Up $0.15 $15,585.46 $15,583.99 0
11:39 AM $15,585.31 Up $9.04 $15,585.31 $15,576.60 0
11:38 AM $15,576.27 Up $1.13 $15,576.27 $15,574.81 0
11:37 AM $15,575.14 Down $ -0.82 $15,575.14 $15,571.11 0
11:36 AM $15,575.96 Down $ -1.76 $15,578.01 $15,575.96 0
11:35 AM $15,577.72 Down $ -1.72 $15,577.72 $15,575.80 0
11:34 AM $15,579.44 Down $ -1.67 $15,579.44 $15,577.20 0
11:33 AM $15,581.11 Up $2.76 $15,581.11 $15,577.16 0
11:32 AM $15,578.35 Up $1.82 $15,579.86 $15,576.87 0
11:31 AM $15,576.53 Up $7.74 $15,576.53 $15,570.78 0
11:30 AM $15,568.79 Up $15.59 $15,568.79 $15,555.74 0
11:29 AM $15,553.20 Up $11.28 $15,553.20 $15,547.11 0
11:28 AM $15,541.92 Up $5.42 $15,543.76 $15,537.75 0
11:27 AM $15,536.50 Down $ -0.03 $15,536.50 $15,533.58 0
11:26 AM $15,536.53 Down $ -5.87 $15,541.10 $15,536.53 0
11:25 AM $15,542.40 Down $ -0.93 $15,547.06 $15,542.06 0
11:24 AM $15,543.33 Up $2.66 $15,543.33 $15,537.63 0
11:23 AM $15,540.67 Down $ -14.50 $15,547.98 $15,540.67 0
11:22 AM $15,555.17 Down $ -7.53 $15,561.44 $15,555.17 0
11:21 AM $15,562.70 Down $ -8.61 $15,567.72 $15,562.70 0
11:20 AM $15,571.31 Down $ -6.52 $15,575.71 $15,570.87 0
11:19 AM $15,577.83 Down $ -8.07 $15,584.34 $15,577.83 0
11:18 AM $15,585.90 Down $ -14.69 $15,599.77 $15,585.90 0
11:17 AM $15,600.59 Down $ -1.07 $15,600.59 $15,599.01 0
11:16 AM $15,601.66 Down $ -2.00 $15,601.66 $15,599.53 0
11:15 AM $15,603.66 Down $ -2.09 $15,605.68 $15,602.87 0
11:14 AM $15,605.75 Up $3.14 $15,605.75 $15,601.45 0
11:13 AM $15,602.61 Up $5.89 $15,602.61 $15,597.81 0
11:12 AM $15,596.72 Up $2.75 $15,596.72 $15,595.65 0
11:11 AM $15,593.97 Up $0.55 $15,593.97 $15,590.59 0
11:10 AM $15,593.42 Up $4.61 $15,593.42 $15,588.32 0
11:09 AM $15,588.81 Up $6.10 $15,588.81 $15,585.20 0
11:08 AM $15,582.71 Down $ -6.79 $15,589.02 $15,582.71 0
11:07 AM $15,589.50 Down $ -14.13 $15,603.17 $15,589.50 0
11:06 AM $15,603.63 Down $ -2.94 $15,608.18 $15,602.71 0
11:05 AM $15,606.57 Up $3.23 $15,606.57 $15,603.04 0
11:04 AM $15,603.34 Down $ -4.34 $15,606.76 $15,603.34 0
11:03 AM $15,607.68 Down $ -4.23 $15,611.38 $15,606.39 0
11:02 AM $15,611.91 Down $ -21.55 $15,623.45 $15,611.91 0
11:01 AM $15,633.46 Down $ -1.39 $15,635.98 $15,633.46 0
11:00 AM $15,634.85 Down $ -1.42 $15,639.82 $15,633.97 0
10:59 AM $15,636.27 Down $ -2.68 $15,640.56 $15,634.61 0
10:58 AM $15,638.95 Up $3.10 $15,640.13 $15,637.17 0
10:57 AM $15,635.85 Down $ -1.78 $15,639.09 $15,635.85 0
10:56 AM $15,637.63 Down $ -4.34 $15,639.82 $15,637.63 0
10:55 AM $15,641.97 Up $0.88 $15,641.97 $15,640.66 0
10:54 AM $15,641.09 Down $ -4.56 $15,643.83 $15,641.09 0
10:53 AM $15,645.65 Down $ -4.29 $15,651.38 $15,645.65 0
10:52 AM $15,649.94 Up $0.50 $15,650.41 $15,648.80 0
10:51 AM $15,649.44 Down $ -2.16 $15,650.51 $15,648.15 0
10:50 AM $15,651.60 Down $ -2.43 $15,656.41 $15,651.60 0
10:49 AM $15,654.03 Up $4.15 $15,658.66 $15,650.15 0
10:48 AM $15,649.88 Up $2.13 $15,651.44 $15,649.52 0
10:47 AM $15,647.75 Down $ -0.77 $15,651.92 $15,647.35 0
10:46 AM $15,648.52 Up $2.50 $15,650.00 $15,648.52 0
10:45 AM $15,646.02 Down $ -7.61 $15,652.89 $15,642.75 0
10:44 AM $15,653.63 Down $ -5.83 $15,655.78 $15,653.63 0
10:43 AM $15,659.46 Down $ -8.54 $15,665.95 $15,659.46 0
10:42 AM $15,668.00 Down $ -0.97 $15,670.74 $15,668.00 0
10:41 AM $15,668.97 Up $3.18 $15,668.97 $15,667.18 0
10:40 AM $15,665.79 Down $ -2.45 $15,667.58 $15,665.75 0
10:39 AM $15,668.24 Up $2.57 $15,668.24 $15,664.09 0
10:38 AM $15,665.67 Down $ -1.16 $15,667.13 $15,664.81 0
10:37 AM $15,666.83 Down $ -1.69 $15,667.95 $15,666.10 0
10:36 AM $15,668.52 Up $3.81 $15,672.25 $15,666.01 0
10:35 AM $15,664.71 Up $0.92 $15,668.50 $15,662.64 0
10:34 AM $15,663.79 Up $1.70 $15,663.79 $15,660.16 0
10:33 AM $15,662.09 Up $7.08 $15,662.70 $15,656.27 0
10:32 AM $15,655.01 Down $ -2.41 $15,658.37 $15,655.01 0
10:31 AM $15,657.42 Up $4.22 $15,657.42 $15,651.72 0
10:30 AM $15,653.20 Down $ -5.72 $15,656.53 $15,653.20 0
10:29 AM $15,658.92 Down $ -2.68 $15,662.90 $15,658.80 0
10:28 AM $15,661.60 Down $ -10.37 $15,668.72 $15,661.35 0
10:27 AM $15,671.97 Up $1.19 $15,672.80 $15,671.97 0
10:26 AM $15,670.78 Down $ -4.60 $15,674.83 $15,670.78 0
10:25 AM $15,675.38 Up $1.95 $15,675.38 $15,672.94 0
10:24 AM $15,673.43 Down $ -8.56 $15,679.50 $15,673.43 0
10:23 AM $15,681.99 Up $3.15 $15,681.99 $15,678.24 0
10:22 AM $15,678.84 Up $0.63 $15,678.84 $15,675.42 0
10:21 AM $15,678.21 Down $ -5.59 $15,683.99 $15,678.03 0
10:20 AM $15,683.80 Down $ -2.37 $15,685.09 $15,683.18 0
10:19 AM $15,686.17 Up $0.52 $15,686.51 $15,684.42 0
10:18 AM $15,685.65 Up $1.20 $15,686.03 $15,683.41 0
10:17 AM $15,684.45 Up $6.79 $15,685.93 $15,677.52 0
10:16 AM $15,677.66 Down $ -8.78 $15,684.68 $15,677.43 0
10:15 AM $15,686.44 Down $ -9.29 $15,694.65 $15,686.23 0
10:14 AM $15,695.73 Down $ -9.90 $15,704.19 $15,695.73 0
10:13 AM $15,705.63 Up $0.40 $15,706.92 $15,705.63 0
10:12 AM $15,705.23 Up $11.32 $15,705.23 $15,696.07 0
10:11 AM $15,693.91 Down $ -0.93 $15,694.75 $15,693.34 0
10:10 AM $15,694.84 Down $ -2.26 $15,698.65 $15,694.84 0
10:09 AM $15,697.10 Down $ -2.04 $15,700.11 $15,695.74 0
10:08 AM $15,699.14 Up $2.36 $15,701.51 $15,699.14 0
10:07 AM $15,696.78 Up $0.80 $15,697.17 $15,694.37 0
10:06 AM $15,695.98 Down $ -6.01 $15,695.98 $15,693.65 0
10:05 AM $15,701.99 Down $ -4.16 $15,705.01 $15,701.99 0
10:04 AM $15,706.15 Up $7.61 $15,706.15 $15,700.15 0
10:03 AM $15,698.54 Up $6.75 $15,698.66 $15,696.28 0
10:02 AM $15,691.79 Up $3.13 $15,692.98 $15,690.79 0
10:01 AM $15,688.66 Up $0.53 $15,690.21 $15,687.26 0
10:00 AM $15,688.13 Down $ -1.56 $15,691.37 $15,688.13 0
09:59 AM $15,689.69 Down $ -4.69 $15,697.26 $15,689.69 0
09:58 AM $15,694.38 Down $ -0.89 $15,696.06 $15,693.82 0
09:57 AM $15,695.27 Down $ -2.75 $15,698.54 $15,695.27 0
09:56 AM $15,698.02 Up $14.14 $15,698.02 $15,687.35 0
09:55 AM $15,683.88 Down $ -2.27 $15,695.68 $15,683.88 0
09:54 AM $15,686.15 Up $2.21 $15,686.15 $15,681.90 0
09:53 AM $15,683.94 Down $ -5.86 $15,689.32 $15,683.94 0
09:52 AM $15,689.80 Up $1.22 $15,691.00 $15,686.61 0
09:51 AM $15,688.58 Up $0.35 $15,688.89 $15,687.28 0
09:50 AM $15,688.23 Down $ -7.44 $15,693.87 $15,688.23 0
09:49 AM $15,695.67 Up $9.44 $15,696.52 $15,689.41 0
09:48 AM $15,686.23 Up $5.84 $15,686.23 $15,679.67 0
09:47 AM $15,680.39 Up $9.18 $15,680.39 $15,670.62 0
09:46 AM $15,671.21 Down $ -1.27 $15,673.75 $15,671.21 0
09:45 AM $15,672.48 Up $7.16 $15,672.48 $15,668.94 0
09:44 AM $15,665.32 Down $ -2.28 $15,666.96 $15,660.21 0
09:43 AM $15,667.60 Up $6.31 $15,668.87 $15,663.21 0
09:42 AM $15,661.29 Down $ -7.10 $15,663.61 $15,659.13 0
09:41 AM $15,668.39 Up $5.61 $15,668.39 $15,663.46 0
09:40 AM $15,662.78 Up $6.90 $15,662.78 $15,657.05 0
09:39 AM $15,655.88 Up $4.65 $15,655.88 $15,649.41 0
09:38 AM $15,651.23 Up $3.05 $15,651.51 $15,647.58 0
09:37 AM $15,648.18 Down $ -1.52 $15,650.15 $15,647.15 0
09:36 AM $15,649.70 Down $ -9.12 $15,655.71 $15,649.70 0
09:35 AM $15,658.82 Down $ -4.87 $15,667.87 $15,658.82 0
09:34 AM $15,663.69 Up $6.42 $15,667.67 $15,659.82 0
09:33 AM $15,657.27 Up $20.55 $15,657.27 $15,648.18 0
09:32 AM $15,636.72 Up $16.26 $15,638.18 $15,617.65 0
09:31 AM $15,620.46 Up $12.86 $15,620.46 $15,608.75 0
09:30 AM $15,607.60 Up $12.10 $15,637.02 $15,607.60 0
Previous close $15,595.50

One month history

Date Closing Opening High Low Volume
08-07-2020 $15,629.19 $15,596.73 $15,629.33 $15,533.09 0
07-07-2020 $15,595.50 $15,695.68 $15,710.36 $15,595.50 0
06-07-2020 $15,669.67 $15,709.63 $15,718.52 $15,643.36 0
03-07-2020 $15,596.75 $15,587.37 $15,600.31 $15,579.84 0
02-07-2020 $15,622.40 $15,714.85 $15,720.14 $15,613.14 0
30-06-2020 $15,515.22 $15,426.91 $15,564.85 $15,419.49 0
29-06-2020 $15,389.72 $15,393.30 $15,405.88 $15,317.45 0
26-06-2020 $15,188.98 $15,282.40 $15,282.40 $15,167.59 0
25-06-2020 $15,446.14 $15,340.77 $15,450.98 $15,296.28 0
24-06-2020 $15,294.38 $15,193.70 $15,344.16 $15,176.30 0
23-06-2020 $15,564.75 $15,571.35 $15,612.00 $15,545.24 0
22-06-2020 $15,516.90 $15,488.83 $15,537.69 $15,486.09 0
19-06-2020 $15,474.20 $15,603.27 $15,603.27 $15,436.93 0
18-06-2020 $15,479.83 $15,466.15 $15,523.46 $15,460.84 0
17-06-2020 $15,428.69 $15,465.49 $15,512.77 $15,413.83 0
16-06-2020 $15,515.83 $15,544.87 $15,600.65 $15,476.87 0
15-06-2020 $15,359.66 $15,173.78 $15,442.89 $15,169.77 0
12-06-2020 $15,256.57 $15,283.66 $15,330.17 $15,117.27 0
11-06-2020 $15,050.92 $15,208.59 $15,210.56 $15,015.51 0
10-06-2020 $15,701.33 $15,669.87 $15,809.12 $15,664.50 0
09-06-2020 $15,833.74 $15,821.83 $15,900.85 $15,814.10 0
08-06-2020 $15,974.91 $15,874.45 $15,977.43 $15,874.45 0
05-06-2020 $15,854.07 $15,862.07 $15,883.03 $15,791.72 0
04-06-2020 $15,527.87 $15,581.16 $15,584.98 $15,502.41 0
03-06-2020 $15,575.11 $15,571.98 $15,628.87 $15,534.35 0
02-06-2020 $15,394.36 $15,335.09 $15,395.83 $15,322.54 0
01-06-2020 $15,236.21 $15,247.18 $15,271.10 $15,214.18 0
29-05-2020 $15,192.83 $15,169.51 $15,241.80 $15,092.89 0
28-05-2020 $15,262.73 $15,325.14 $15,342.43 $15,235.60 0
27-05-2020 $15,272.03 $15,067.09 $15,272.03 $15,063.94 0
Graphs are not available, please refer to the detailed table
Back to top