S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
16,519.24 Up 0.00 (0.00 %)
Delayed : 2018/07/17 16:35:55
- Previous close $16,519.24
- Opening $16,462.23
- Price Ask $16,493.99
- Price Bid $16,493.99
- Size Bid N/A
- Size Ask N/A
- Today High $16,546.26
- Today Low $16,445.23
- 52 Weeks High $16,586.46
- 52 Weeks Low $14,785.78
- Volume 164,404,525
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,519.24 | Up $7.49 | $16,519.24 | $16,519.24 | 0 |
| 03:59 PM | $16,511.75 | Up $0.45 | $16,511.81 | $16,510.65 | 0 |
| 03:58 PM | $16,511.30 | Down $ -1.09 | $16,512.42 | $16,511.13 | 0 |
| 03:57 PM | $16,512.39 | Up $1.28 | $16,512.89 | $16,511.13 | 0 |
| 03:56 PM | $16,511.11 | Up $0.00 | $16,511.59 | $16,511.11 | 0 |
| 03:55 PM | $16,511.11 | Down $ -1.30 | $16,512.34 | $16,511.11 | 0 |
| 03:54 PM | $16,512.41 | Down $ -1.06 | $16,513.09 | $16,512.24 | 0 |
| 03:53 PM | $16,513.47 | Down $ -1.11 | $16,514.22 | $16,513.02 | 0 |
| 03:52 PM | $16,514.58 | Up $0.66 | $16,514.94 | $16,514.23 | 0 |
| 03:51 PM | $16,513.92 | Down $ -0.10 | $16,514.63 | $16,513.92 | 0 |
| 03:50 PM | $16,514.02 | Down $ -1.13 | $16,514.59 | $16,513.70 | 0 |
| 03:49 PM | $16,515.15 | Up $1.44 | $16,515.15 | $16,513.56 | 0 |
| 03:48 PM | $16,513.71 | Up $0.04 | $16,513.91 | $16,513.60 | 0 |
| 03:47 PM | $16,513.67 | Up $0.95 | $16,515.09 | $16,513.67 | 0 |
| 03:46 PM | $16,512.72 | Down $ -0.15 | $16,513.29 | $16,512.72 | 0 |
| 03:45 PM | $16,512.87 | Down $ -0.59 | $16,513.30 | $16,512.80 | 0 |
| 03:44 PM | $16,513.46 | Up $0.86 | $16,513.52 | $16,513.07 | 0 |
| 03:43 PM | $16,512.60 | Up $0.57 | $16,513.08 | $16,511.93 | 0 |
| 03:42 PM | $16,512.03 | Up $0.78 | $16,512.03 | $16,511.18 | 0 |
| 03:41 PM | $16,511.25 | Down $ -1.79 | $16,512.75 | $16,511.25 | 0 |
| 03:40 PM | $16,513.04 | Down $ -3.09 | $16,513.10 | $16,512.61 | 0 |
| 03:39 PM | $16,516.13 | Up $1.12 | $16,517.17 | $16,516.13 | 0 |
| 03:38 PM | $16,515.01 | Up $2.03 | $16,515.01 | $16,513.39 | 0 |
| 03:37 PM | $16,512.98 | Down $ -0.20 | $16,513.59 | $16,512.84 | 0 |
| 03:36 PM | $16,513.18 | Down $ -1.01 | $16,513.71 | $16,513.18 | 0 |
| 03:35 PM | $16,514.19 | Down $ -2.06 | $16,516.21 | $16,514.19 | 0 |
| 03:34 PM | $16,516.25 | Up $1.18 | $16,517.71 | $16,515.21 | 0 |
| 03:33 PM | $16,515.07 | Down $ -0.75 | $16,515.53 | $16,514.94 | 0 |
| 03:32 PM | $16,515.82 | Down $ -1.22 | $16,517.10 | $16,515.82 | 0 |
| 03:31 PM | $16,517.04 | Down $ -2.10 | $16,518.58 | $16,517.04 | 0 |
| 03:30 PM | $16,519.14 | Down $ -0.61 | $16,520.38 | $16,519.14 | 0 |
| 03:29 PM | $16,519.75 | Down $ -0.07 | $16,520.36 | $16,519.75 | 0 |
| 03:28 PM | $16,519.82 | Down $ -0.76 | $16,520.27 | $16,519.34 | 0 |
| 03:27 PM | $16,520.58 | Down $ -0.54 | $16,521.10 | $16,520.58 | 0 |
| 03:26 PM | $16,521.12 | Down $ -0.96 | $16,522.08 | $16,521.12 | 0 |
| 03:25 PM | $16,522.08 | Down $ -1.11 | $16,523.46 | $16,522.08 | 0 |
| 03:24 PM | $16,523.19 | Up $1.48 | $16,523.19 | $16,521.93 | 0 |
| 03:23 PM | $16,521.71 | Up $0.36 | $16,521.84 | $16,521.22 | 0 |
| 03:22 PM | $16,521.35 | Up $1.13 | $16,521.85 | $16,520.83 | 0 |
| 03:21 PM | $16,520.22 | Up $1.37 | $16,520.22 | $16,518.85 | 0 |
| 03:20 PM | $16,518.85 | Up $1.43 | $16,518.85 | $16,517.83 | 0 |
| 03:19 PM | $16,517.42 | Down $ -1.20 | $16,518.26 | $16,517.42 | 0 |
| 03:18 PM | $16,518.62 | Down $ -0.46 | $16,518.94 | $16,518.62 | 0 |
| 03:17 PM | $16,519.08 | Up $0.69 | $16,519.08 | $16,518.69 | 0 |
| 03:16 PM | $16,518.39 | Up $0.42 | $16,518.39 | $16,517.06 | 0 |
| 03:15 PM | $16,517.97 | Up $0.09 | $16,518.67 | $16,517.97 | 0 |
| 03:14 PM | $16,517.88 | Up $1.73 | $16,517.88 | $16,516.43 | 0 |
| 03:13 PM | $16,516.15 | Up $0.44 | $16,516.15 | $16,515.26 | 0 |
| 03:12 PM | $16,515.71 | Down $ -0.40 | $16,516.02 | $16,515.71 | 0 |
| 03:11 PM | $16,516.11 | Down $ -0.84 | $16,516.87 | $16,515.87 | 0 |
| 03:10 PM | $16,516.95 | Down $ -0.36 | $16,517.43 | $16,516.93 | 0 |
| 03:09 PM | $16,517.31 | Up $0.15 | $16,517.45 | $16,517.14 | 0 |
| 03:08 PM | $16,517.16 | Down $ -0.18 | $16,517.67 | $16,517.16 | 0 |
| 03:07 PM | $16,517.34 | Down $ -0.98 | $16,517.83 | $16,517.34 | 0 |
| 03:06 PM | $16,518.32 | Up $1.69 | $16,518.42 | $16,516.62 | 0 |
| 03:05 PM | $16,516.63 | Up $0.16 | $16,517.03 | $16,516.63 | 0 |
| 03:04 PM | $16,516.47 | Up $1.44 | $16,516.68 | $16,516.23 | 0 |
| 03:03 PM | $16,515.03 | Down $ -2.11 | $16,516.14 | $16,515.03 | 0 |
| 03:02 PM | $16,517.14 | Up $0.46 | $16,517.14 | $16,516.16 | 0 |
| 03:01 PM | $16,516.68 | Down $ -0.07 | $16,517.06 | $16,516.47 | 0 |
| 03:00 PM | $16,516.75 | Down $ -2.07 | $16,518.93 | $16,516.75 | 0 |
| 02:59 PM | $16,518.82 | Down $ -0.64 | $16,518.98 | $16,518.65 | 0 |
| 02:58 PM | $16,519.46 | Up $0.20 | $16,520.46 | $16,519.46 | 0 |
| 02:57 PM | $16,519.26 | Down $ -0.26 | $16,519.87 | $16,519.26 | 0 |
| 02:56 PM | $16,519.52 | Up $1.30 | $16,519.52 | $16,517.96 | 0 |
| 02:55 PM | $16,518.22 | Down $ -0.72 | $16,519.06 | $16,518.22 | 0 |
| 02:54 PM | $16,518.94 | Up $1.87 | $16,519.39 | $16,518.06 | 0 |
| 02:53 PM | $16,517.07 | Up $1.06 | $16,517.07 | $16,515.64 | 0 |
| 02:52 PM | $16,516.01 | Down $ -3.80 | $16,518.75 | $16,516.01 | 0 |
| 02:51 PM | $16,519.81 | Down $ -1.02 | $16,520.72 | $16,519.81 | 0 |
| 02:50 PM | $16,520.83 | Up $0.15 | $16,520.92 | $16,520.74 | 0 |
| 02:49 PM | $16,520.68 | Down $ -1.44 | $16,521.64 | $16,520.68 | 0 |
| 02:48 PM | $16,522.12 | Up $0.02 | $16,522.79 | $16,522.12 | 0 |
| 02:47 PM | $16,522.10 | Up $1.41 | $16,522.10 | $16,520.81 | 0 |
| 02:46 PM | $16,520.69 | Up $2.77 | $16,520.69 | $16,517.92 | 0 |
| 02:45 PM | $16,517.92 | Down $ -0.24 | $16,518.02 | $16,517.92 | 0 |
| 02:44 PM | $16,518.16 | Up $1.27 | $16,518.17 | $16,516.68 | 0 |
| 02:43 PM | $16,516.89 | Down $ -1.90 | $16,518.31 | $16,516.89 | 0 |
| 02:42 PM | $16,518.79 | Down $ -1.41 | $16,519.81 | $16,518.79 | 0 |
| 02:41 PM | $16,520.20 | Down $ -0.85 | $16,520.90 | $16,520.20 | 0 |
| 02:40 PM | $16,521.05 | Down $ -0.53 | $16,521.50 | $16,521.05 | 0 |
| 02:39 PM | $16,521.58 | Up $0.45 | $16,521.58 | $16,521.05 | 0 |
| 02:38 PM | $16,521.13 | Down $ -0.04 | $16,521.13 | $16,520.82 | 0 |
| 02:37 PM | $16,521.17 | Down $ -1.29 | $16,522.30 | $16,521.17 | 0 |
| 02:36 PM | $16,522.46 | Down $ -1.01 | $16,522.80 | $16,522.29 | 0 |
| 02:35 PM | $16,523.47 | Down $ -1.07 | $16,523.78 | $16,523.47 | 0 |
| 02:34 PM | $16,524.54 | Up $0.64 | $16,525.66 | $16,524.45 | 0 |
| 02:33 PM | $16,523.90 | Up $1.58 | $16,524.45 | $16,523.87 | 0 |
| 02:32 PM | $16,522.32 | Down $ -0.32 | $16,522.54 | $16,522.32 | 0 |
| 02:31 PM | $16,522.64 | Up $0.47 | $16,522.82 | $16,522.03 | 0 |
| 02:30 PM | $16,522.17 | Down $ -1.48 | $16,523.23 | $16,522.17 | 0 |
| 02:29 PM | $16,523.65 | Down $ -3.15 | $16,525.04 | $16,523.65 | 0 |
| 02:28 PM | $16,526.80 | Down $ -1.04 | $16,528.33 | $16,526.80 | 0 |
| 02:27 PM | $16,527.84 | Down $ -0.23 | $16,527.84 | $16,527.13 | 0 |
| 02:26 PM | $16,528.07 | Down $ -0.92 | $16,529.49 | $16,528.07 | 0 |
| 02:25 PM | $16,528.99 | Up $2.05 | $16,529.09 | $16,527.23 | 0 |
| 02:24 PM | $16,526.94 | Down $ -1.26 | $16,527.71 | $16,526.94 | 0 |
| 02:23 PM | $16,528.20 | Up $1.58 | $16,528.28 | $16,527.49 | 0 |
| 02:22 PM | $16,526.62 | Up $1.26 | $16,526.62 | $16,525.82 | 0 |
| 02:21 PM | $16,525.36 | Down $ -3.11 | $16,528.00 | $16,525.14 | 0 |
| 02:20 PM | $16,528.47 | Up $0.64 | $16,528.47 | $16,527.17 | 0 |
| 02:19 PM | $16,527.83 | Down $ -0.51 | $16,528.30 | $16,527.83 | 0 |
| 02:18 PM | $16,528.34 | Up $0.90 | $16,528.43 | $16,527.11 | 0 |
| 02:17 PM | $16,527.44 | Down $ -0.97 | $16,528.54 | $16,527.44 | 0 |
| 02:16 PM | $16,528.41 | Down $ -1.09 | $16,529.71 | $16,528.33 | 0 |
| 02:15 PM | $16,529.50 | Up $0.43 | $16,530.07 | $16,529.33 | 0 |
| 02:14 PM | $16,529.07 | Up $0.15 | $16,529.07 | $16,528.49 | 0 |
| 02:13 PM | $16,528.92 | Down $ -3.06 | $16,531.24 | $16,528.92 | 0 |
| 02:12 PM | $16,531.98 | Up $0.73 | $16,532.05 | $16,529.98 | 0 |
| 02:11 PM | $16,531.25 | Down $ -1.97 | $16,532.43 | $16,531.25 | 0 |
| 02:10 PM | $16,533.22 | Down $ -1.32 | $16,534.13 | $16,533.22 | 0 |
| 02:09 PM | $16,534.54 | Up $1.36 | $16,534.86 | $16,534.26 | 0 |
| 02:08 PM | $16,533.18 | Up $0.01 | $16,533.18 | $16,532.86 | 0 |
| 02:07 PM | $16,533.17 | Up $0.64 | $16,533.31 | $16,532.27 | 0 |
| 02:06 PM | $16,532.53 | Up $1.14 | $16,532.53 | $16,531.27 | 0 |
| 02:05 PM | $16,531.39 | Down $ -0.89 | $16,532.83 | $16,531.39 | 0 |
| 02:04 PM | $16,532.28 | Down $ -0.26 | $16,532.55 | $16,531.43 | 0 |
| 02:03 PM | $16,532.54 | Down $ -1.28 | $16,533.73 | $16,532.41 | 0 |
| 02:02 PM | $16,533.82 | Down $ -1.76 | $16,535.32 | $16,533.82 | 0 |
| 02:01 PM | $16,535.58 | Down $ -2.00 | $16,536.89 | $16,535.58 | 0 |
| 02:00 PM | $16,537.58 | Up $0.56 | $16,537.60 | $16,536.77 | 0 |
| 01:59 PM | $16,537.02 | Up $0.59 | $16,538.21 | $16,536.46 | 0 |
| 01:58 PM | $16,536.43 | Down $ -0.97 | $16,537.60 | $16,536.43 | 0 |
| 01:57 PM | $16,537.40 | Down $ -0.05 | $16,537.40 | $16,536.69 | 0 |
| 01:56 PM | $16,537.45 | Down $ -1.46 | $16,538.54 | $16,537.45 | 0 |
| 01:55 PM | $16,538.91 | Down $ -1.24 | $16,539.25 | $16,538.84 | 0 |
| 01:54 PM | $16,540.15 | Down $ -0.79 | $16,540.70 | $16,539.96 | 0 |
| 01:53 PM | $16,540.94 | Down $ -1.81 | $16,542.32 | $16,540.94 | 0 |
| 01:52 PM | $16,542.75 | Down $ -3.22 | $16,545.26 | $16,542.75 | 0 |
| 01:51 PM | $16,545.97 | Up $1.78 | $16,545.97 | $16,543.84 | 0 |
| 01:50 PM | $16,544.19 | Down $ -1.21 | $16,544.88 | $16,544.19 | 0 |
| 01:49 PM | $16,545.40 | Down $ -0.41 | $16,546.15 | $16,545.36 | 0 |
| 01:48 PM | $16,545.81 | Up $1.52 | $16,546.11 | $16,544.16 | 0 |
| 01:47 PM | $16,544.29 | Down $ -1.07 | $16,545.23 | $16,544.29 | 0 |
| 01:46 PM | $16,545.36 | Up $3.85 | $16,545.36 | $16,541.53 | 0 |
| 01:45 PM | $16,541.51 | Up $2.04 | $16,542.02 | $16,541.07 | 0 |
| 01:44 PM | $16,539.47 | Up $3.73 | $16,539.47 | $16,535.68 | 0 |
| 01:43 PM | $16,535.74 | Down $ -2.93 | $16,539.24 | $16,535.74 | 0 |
| 01:42 PM | $16,538.67 | Up $1.90 | $16,538.67 | $16,536.60 | 0 |
| 01:41 PM | $16,536.77 | Down $ -0.76 | $16,537.57 | $16,536.77 | 0 |
| 01:40 PM | $16,537.53 | Down $ -1.58 | $16,538.41 | $16,537.53 | 0 |
| 01:39 PM | $16,539.11 | Down $ -0.10 | $16,539.24 | $16,539.08 | 0 |
| 01:38 PM | $16,539.21 | Up $0.25 | $16,539.21 | $16,538.77 | 0 |
| 01:37 PM | $16,538.96 | Up $0.98 | $16,538.96 | $16,537.27 | 0 |
| 01:36 PM | $16,537.98 | Down $ -1.62 | $16,538.81 | $16,537.76 | 0 |
| 01:35 PM | $16,539.60 | Up $1.13 | $16,539.98 | $16,538.36 | 0 |
| 01:34 PM | $16,538.47 | Down $ -0.48 | $16,538.82 | $16,538.37 | 0 |
| 01:33 PM | $16,538.95 | Up $0.69 | $16,538.95 | $16,538.32 | 0 |
| 01:32 PM | $16,538.26 | Down $ -1.28 | $16,539.42 | $16,538.04 | 0 |
| 01:31 PM | $16,539.54 | Up $0.99 | $16,539.54 | $16,538.52 | 0 |
| 01:30 PM | $16,538.55 | Up $3.60 | $16,538.55 | $16,534.55 | 0 |
| 01:29 PM | $16,534.95 | Down $ -0.06 | $16,535.20 | $16,534.18 | 0 |
| 01:28 PM | $16,535.01 | Down $ -0.87 | $16,535.71 | $16,535.01 | 0 |
| 01:27 PM | $16,535.88 | Up $0.84 | $16,535.88 | $16,534.30 | 0 |
| 01:26 PM | $16,535.04 | Up $0.29 | $16,535.22 | $16,534.60 | 0 |
| 01:25 PM | $16,534.75 | Down $ -0.03 | $16,534.75 | $16,534.27 | 0 |
| 01:24 PM | $16,534.78 | Down $ -1.78 | $16,535.58 | $16,534.78 | 0 |
| 01:23 PM | $16,536.56 | Down $ -1.38 | $16,537.85 | $16,536.56 | 0 |
| 01:22 PM | $16,537.94 | Up $2.00 | $16,537.94 | $16,535.58 | 0 |
| 01:21 PM | $16,535.94 | Down $ -1.82 | $16,537.20 | $16,535.94 | 0 |
| 01:20 PM | $16,537.76 | Up $0.22 | $16,538.11 | $16,537.49 | 0 |
| 01:19 PM | $16,537.54 | Down $ -0.19 | $16,538.24 | $16,537.54 | 0 |
| 01:18 PM | $16,537.73 | Down $ -1.11 | $16,538.70 | $16,537.73 | 0 |
| 01:17 PM | $16,538.84 | Down $ -3.81 | $16,541.67 | $16,538.84 | 0 |
| 01:16 PM | $16,542.65 | Down $ -3.35 | $16,546.05 | $16,542.65 | 0 |
| 01:15 PM | $16,546.00 | Up $0.06 | $16,546.26 | $16,545.73 | 0 |
| 01:14 PM | $16,545.94 | Up $3.55 | $16,545.94 | $16,543.60 | 0 |
| 01:13 PM | $16,542.39 | Up $0.29 | $16,542.56 | $16,541.54 | 0 |
| 01:12 PM | $16,542.10 | Up $1.59 | $16,542.10 | $16,539.92 | 0 |
| 01:11 PM | $16,540.51 | Up $1.10 | $16,540.51 | $16,540.02 | 0 |
| 01:10 PM | $16,539.41 | Up $0.50 | $16,539.41 | $16,538.49 | 0 |
| 01:09 PM | $16,538.91 | Down $ -0.90 | $16,540.44 | $16,538.91 | 0 |
| 01:08 PM | $16,539.81 | Down $ -1.29 | $16,541.92 | $16,539.81 | 0 |
| 01:07 PM | $16,541.10 | Down $ -0.99 | $16,541.66 | $16,540.84 | 0 |
| 01:06 PM | $16,542.09 | Up $2.67 | $16,542.09 | $16,539.65 | 0 |
| 01:05 PM | $16,539.42 | Up $0.26 | $16,539.42 | $16,538.24 | 0 |
| 01:04 PM | $16,539.16 | Down $ -0.01 | $16,539.41 | $16,539.16 | 0 |
| 01:03 PM | $16,539.17 | Up $1.65 | $16,540.00 | $16,537.47 | 0 |
| 01:02 PM | $16,537.52 | Down $ -2.08 | $16,538.86 | $16,537.52 | 0 |
| 01:01 PM | $16,539.60 | Down $ -1.19 | $16,540.38 | $16,539.60 | 0 |
| 01:00 PM | $16,540.79 | Up $1.78 | $16,540.79 | $16,540.14 | 0 |
| 12:59 PM | $16,539.01 | Up $0.09 | $16,539.27 | $16,538.97 | 0 |
| 12:58 PM | $16,538.92 | Up $1.01 | $16,539.47 | $16,538.92 | 0 |
| 12:57 PM | $16,537.91 | Down $ -0.31 | $16,538.56 | $16,537.91 | 0 |
| 12:56 PM | $16,538.22 | Up $0.06 | $16,538.31 | $16,538.03 | 0 |
| 12:55 PM | $16,538.16 | Up $0.71 | $16,538.16 | $16,537.03 | 0 |
| 12:54 PM | $16,537.45 | Down $ -0.15 | $16,537.73 | $16,536.84 | 0 |
| 12:53 PM | $16,537.60 | Down $ -0.51 | $16,537.60 | $16,536.46 | 0 |
| 12:52 PM | $16,538.11 | Down $ -1.09 | $16,538.81 | $16,538.11 | 0 |
| 12:51 PM | $16,539.20 | Up $3.57 | $16,539.20 | $16,535.96 | 0 |
| 12:50 PM | $16,535.63 | Down $ -0.21 | $16,535.94 | $16,535.36 | 0 |
| 12:49 PM | $16,535.84 | Down $ -0.65 | $16,536.80 | $16,535.84 | 0 |
| 12:48 PM | $16,536.49 | Down $ -1.51 | $16,537.57 | $16,536.49 | 0 |
| 12:47 PM | $16,538.00 | Up $0.74 | $16,538.17 | $16,537.87 | 0 |
| 12:46 PM | $16,537.26 | Up $2.07 | $16,537.66 | $16,536.10 | 0 |
| 12:45 PM | $16,535.19 | Up $0.34 | $16,535.57 | $16,534.91 | 0 |
| 12:44 PM | $16,534.85 | Up $0.16 | $16,534.85 | $16,534.12 | 0 |
| 12:43 PM | $16,534.69 | Up $1.25 | $16,535.42 | $16,534.46 | 0 |
| 12:42 PM | $16,533.44 | Down $ -0.23 | $16,533.61 | $16,533.15 | 0 |
| 12:41 PM | $16,533.67 | Up $1.80 | $16,533.67 | $16,532.25 | 0 |
| 12:40 PM | $16,531.87 | Up $2.04 | $16,531.87 | $16,529.42 | 0 |
| 12:39 PM | $16,529.83 | Down $ -0.29 | $16,530.28 | $16,529.83 | 0 |
| 12:38 PM | $16,530.12 | Down $ -1.00 | $16,531.35 | $16,530.12 | 0 |
| 12:37 PM | $16,531.12 | Down $ -0.49 | $16,531.91 | $16,531.12 | 0 |
| 12:36 PM | $16,531.61 | Up $1.17 | $16,531.61 | $16,530.37 | 0 |
| 12:35 PM | $16,530.44 | Up $4.57 | $16,531.11 | $16,526.75 | 0 |
| 12:34 PM | $16,525.87 | Down $ -1.10 | $16,526.38 | $16,525.87 | 0 |
| 12:33 PM | $16,526.97 | Down $ -2.78 | $16,529.18 | $16,526.97 | 0 |
| 12:32 PM | $16,529.75 | Down $ -2.38 | $16,530.98 | $16,529.75 | 0 |
| 12:31 PM | $16,532.13 | Down $ -1.76 | $16,533.59 | $16,532.13 | 0 |
| 12:30 PM | $16,533.89 | Down $ -0.70 | $16,535.39 | $16,532.84 | 0 |
| 12:29 PM | $16,534.59 | Down $ -1.10 | $16,535.94 | $16,534.59 | 0 |
| 12:28 PM | $16,535.69 | Down $ -0.98 | $16,536.25 | $16,534.82 | 0 |
| 12:27 PM | $16,536.67 | Up $1.21 | $16,536.67 | $16,533.75 | 0 |
| 12:26 PM | $16,535.46 | Down $ -2.85 | $16,538.35 | $16,535.46 | 0 |
| 12:25 PM | $16,538.31 | Down $ -0.66 | $16,539.59 | $16,538.31 | 0 |
| 12:24 PM | $16,538.97 | Down $ -0.25 | $16,539.79 | $16,538.65 | 0 |
| 12:23 PM | $16,539.22 | Up $2.21 | $16,539.71 | $16,537.47 | 0 |
| 12:22 PM | $16,537.01 | Up $2.03 | $16,537.01 | $16,534.97 | 0 |
| 12:21 PM | $16,534.98 | Up $2.80 | $16,534.98 | $16,533.56 | 0 |
| 12:20 PM | $16,532.18 | Up $1.96 | $16,532.18 | $16,529.36 | 0 |
| 12:19 PM | $16,530.22 | Up $3.75 | $16,530.22 | $16,526.06 | 0 |
| 12:18 PM | $16,526.47 | Up $2.15 | $16,527.19 | $16,524.11 | 0 |
| 12:17 PM | $16,524.32 | Up $1.35 | $16,524.80 | $16,524.32 | 0 |
| 12:16 PM | $16,522.97 | Up $4.78 | $16,522.97 | $16,518.15 | 0 |
| 12:15 PM | $16,518.19 | Up $1.09 | $16,518.19 | $16,516.84 | 0 |
| 12:14 PM | $16,517.10 | Up $1.69 | $16,517.10 | $16,515.70 | 0 |
| 12:13 PM | $16,515.41 | Up $0.09 | $16,515.68 | $16,515.41 | 0 |
| 12:12 PM | $16,515.32 | Down $ -1.30 | $16,516.92 | $16,515.32 | 0 |
| 12:11 PM | $16,516.62 | Down $ -1.39 | $16,517.38 | $16,516.62 | 0 |
| 12:10 PM | $16,518.01 | Up $1.23 | $16,518.94 | $16,517.24 | 0 |
| 12:09 PM | $16,516.78 | Up $0.12 | $16,517.07 | $16,516.62 | 0 |
| 12:08 PM | $16,516.66 | Down $ -1.27 | $16,517.47 | $16,516.66 | 0 |
| 12:07 PM | $16,517.93 | Down $ -1.90 | $16,518.35 | $16,517.71 | 0 |
| 12:06 PM | $16,519.83 | Down $ -0.39 | $16,521.31 | $16,519.72 | 0 |
| 12:05 PM | $16,520.22 | Down $ -0.93 | $16,521.00 | $16,520.22 | 0 |
| 12:04 PM | $16,521.15 | Down $ -0.42 | $16,521.91 | $16,521.15 | 0 |
| 12:03 PM | $16,521.57 | Down $ -0.64 | $16,522.48 | $16,521.49 | 0 |
| 12:02 PM | $16,522.21 | Down $ -1.71 | $16,523.43 | $16,522.21 | 0 |
| 12:01 PM | $16,523.92 | Down $ -1.11 | $16,527.02 | $16,523.92 | 0 |
| 12:00 PM | $16,525.03 | Up $0.98 | $16,525.03 | $16,523.46 | 0 |
| 11:59 AM | $16,524.05 | Up $1.09 | $16,524.05 | $16,522.91 | 0 |
| 11:58 AM | $16,522.96 | Up $1.22 | $16,523.67 | $16,521.35 | 0 |
| 11:57 AM | $16,521.74 | Up $1.78 | $16,521.74 | $16,519.09 | 0 |
| 11:56 AM | $16,519.96 | Down $ -2.20 | $16,522.03 | $16,519.96 | 0 |
| 11:55 AM | $16,522.16 | Up $2.81 | $16,522.16 | $16,519.71 | 0 |
| 11:54 AM | $16,519.35 | Down $ -1.48 | $16,520.20 | $16,519.35 | 0 |
| 11:53 AM | $16,520.83 | Down $ -1.84 | $16,522.48 | $16,520.83 | 0 |
| 11:52 AM | $16,522.67 | Down $ -2.06 | $16,523.44 | $16,522.67 | 0 |
| 11:51 AM | $16,524.73 | Up $2.18 | $16,525.39 | $16,524.73 | 0 |
| 11:50 AM | $16,522.55 | Up $1.32 | $16,523.14 | $16,522.55 | 0 |
| 11:49 AM | $16,521.23 | Up $1.20 | $16,521.23 | $16,519.29 | 0 |
| 11:48 AM | $16,520.03 | Up $1.07 | $16,520.03 | $16,518.39 | 0 |
| 11:47 AM | $16,518.96 | Up $1.94 | $16,518.96 | $16,517.02 | 0 |
| 11:46 AM | $16,517.02 | Up $2.70 | $16,517.11 | $16,514.94 | 0 |
| 11:45 AM | $16,514.32 | Up $4.09 | $16,514.32 | $16,511.17 | 0 |
| 11:44 AM | $16,510.23 | Down $ -0.41 | $16,510.69 | $16,510.23 | 0 |
| 11:43 AM | $16,510.64 | Up $3.30 | $16,511.12 | $16,507.86 | 0 |
| 11:42 AM | $16,507.34 | Up $0.89 | $16,507.34 | $16,506.11 | 0 |
| 11:41 AM | $16,506.45 | Up $2.14 | $16,506.98 | $16,506.21 | 0 |
| 11:40 AM | $16,504.31 | Up $0.03 | $16,504.31 | $16,503.23 | 0 |
| 11:39 AM | $16,504.28 | Down $ -0.21 | $16,506.17 | $16,504.28 | 0 |
| 11:38 AM | $16,504.49 | Up $0.78 | $16,504.49 | $16,503.33 | 0 |
| 11:37 AM | $16,503.71 | Up $2.66 | $16,503.71 | $16,501.00 | 0 |
| 11:36 AM | $16,501.05 | Down $ -1.23 | $16,502.48 | $16,501.05 | 0 |
| 11:35 AM | $16,502.28 | Down $ -0.78 | $16,502.88 | $16,501.59 | 0 |
| 11:34 AM | $16,503.06 | Down $ -0.71 | $16,504.00 | $16,503.06 | 0 |
| 11:33 AM | $16,503.77 | Down $ -0.06 | $16,503.77 | $16,502.16 | 0 |
| 11:32 AM | $16,503.83 | Down $ -0.86 | $16,505.05 | $16,503.83 | 0 |
| 11:31 AM | $16,504.69 | Up $1.15 | $16,504.69 | $16,503.17 | 0 |
| 11:30 AM | $16,503.54 | Down $ -0.66 | $16,503.54 | $16,503.34 | 0 |
| 11:29 AM | $16,504.20 | Up $2.40 | $16,504.26 | $16,500.76 | 0 |
| 11:28 AM | $16,501.80 | Down $ -0.24 | $16,501.80 | $16,501.02 | 0 |
| 11:27 AM | $16,502.04 | Down $ -1.28 | $16,502.67 | $16,501.47 | 0 |
| 11:26 AM | $16,503.32 | Up $2.10 | $16,503.32 | $16,501.27 | 0 |
| 11:25 AM | $16,501.22 | Down $ -1.05 | $16,501.62 | $16,501.18 | 0 |
| 11:24 AM | $16,502.27 | Down $ -0.76 | $16,503.55 | $16,502.27 | 0 |
| 11:23 AM | $16,503.03 | Up $0.62 | $16,503.30 | $16,502.66 | 0 |
| 11:22 AM | $16,502.41 | Down $ -4.24 | $16,505.69 | $16,502.41 | 0 |
| 11:21 AM | $16,506.65 | Up $2.75 | $16,506.65 | $16,504.16 | 0 |
| 11:20 AM | $16,503.90 | Up $0.98 | $16,504.36 | $16,502.13 | 0 |
| 11:19 AM | $16,502.92 | Down $ -3.71 | $16,507.22 | $16,502.92 | 0 |
| 11:18 AM | $16,506.63 | Up $1.24 | $16,507.39 | $16,506.00 | 0 |
| 11:17 AM | $16,505.39 | Up $4.02 | $16,505.39 | $16,502.39 | 0 |
| 11:16 AM | $16,501.37 | Down $ -0.12 | $16,501.37 | $16,499.75 | 0 |
| 11:15 AM | $16,501.49 | Down $ -5.71 | $16,506.51 | $16,501.49 | 0 |
| 11:14 AM | $16,507.20 | Up $3.14 | $16,507.20 | $16,504.05 | 0 |
| 11:13 AM | $16,504.06 | Down $ -1.30 | $16,505.24 | $16,503.73 | 0 |
| 11:12 AM | $16,505.36 | Down $ -0.11 | $16,506.04 | $16,505.36 | 0 |
| 11:11 AM | $16,505.47 | Down $ -2.71 | $16,507.35 | $16,505.47 | 0 |
| 11:10 AM | $16,508.18 | Up $5.06 | $16,508.18 | $16,503.22 | 0 |
| 11:09 AM | $16,503.12 | Down $ -2.36 | $16,504.93 | $16,503.12 | 0 |
| 11:08 AM | $16,505.48 | Up $3.29 | $16,505.48 | $16,501.14 | 0 |
| 11:07 AM | $16,502.19 | Down $ -2.46 | $16,505.51 | $16,502.19 | 0 |
| 11:06 AM | $16,504.65 | Up $0.44 | $16,504.65 | $16,503.53 | 0 |
| 11:05 AM | $16,504.21 | Up $7.22 | $16,504.21 | $16,496.82 | 0 |
| 11:04 AM | $16,496.99 | Down $ -2.18 | $16,500.70 | $16,496.99 | 0 |
| 11:03 AM | $16,499.17 | Down $ -1.36 | $16,500.25 | $16,498.11 | 0 |
| 11:02 AM | $16,500.53 | Down $ -2.53 | $16,503.56 | $16,500.53 | 0 |
| 11:01 AM | $16,503.06 | Up $0.16 | $16,503.36 | $16,502.66 | 0 |
| 11:00 AM | $16,502.90 | Up $4.05 | $16,502.90 | $16,498.08 | 0 |
| 10:59 AM | $16,498.85 | Up $3.15 | $16,500.01 | $16,496.73 | 0 |
| 10:58 AM | $16,495.70 | Up $1.13 | $16,495.93 | $16,493.96 | 0 |
| 10:57 AM | $16,494.57 | Up $1.56 | $16,494.57 | $16,493.14 | 0 |
| 10:56 AM | $16,493.01 | Up $6.26 | $16,493.01 | $16,487.07 | 0 |
| 10:55 AM | $16,486.75 | Up $1.05 | $16,486.75 | $16,485.55 | 0 |
| 10:54 AM | $16,485.70 | Up $1.57 | $16,485.70 | $16,484.80 | 0 |
| 10:53 AM | $16,484.13 | Up $1.28 | $16,484.49 | $16,483.64 | 0 |
| 10:52 AM | $16,482.85 | Up $1.26 | $16,484.01 | $16,482.17 | 0 |
| 10:51 AM | $16,481.59 | Down $ -0.17 | $16,482.46 | $16,481.59 | 0 |
| 10:50 AM | $16,481.76 | Up $0.35 | $16,485.67 | $16,481.76 | 0 |
| 10:49 AM | $16,481.41 | Down $ -1.50 | $16,483.26 | $16,481.41 | 0 |
| 10:48 AM | $16,482.91 | Up $1.15 | $16,482.91 | $16,480.84 | 0 |
| 10:47 AM | $16,481.76 | Down $ -3.34 | $16,484.93 | $16,481.76 | 0 |
| 10:46 AM | $16,485.10 | Up $0.25 | $16,485.10 | $16,484.39 | 0 |
| 10:45 AM | $16,484.85 | Up $2.30 | $16,484.85 | $16,482.09 | 0 |
| 10:44 AM | $16,482.55 | Up $2.22 | $16,482.55 | $16,478.72 | 0 |
| 10:43 AM | $16,480.33 | Up $1.22 | $16,481.26 | $16,479.64 | 0 |
| 10:42 AM | $16,479.11 | Up $2.67 | $16,479.34 | $16,476.72 | 0 |
| 10:41 AM | $16,476.44 | Down $ -3.27 | $16,478.62 | $16,476.44 | 0 |
| 10:40 AM | $16,479.71 | Down $ -1.75 | $16,481.03 | $16,479.71 | 0 |
| 10:39 AM | $16,481.46 | Down $ -0.30 | $16,481.69 | $16,481.15 | 0 |
| 10:38 AM | $16,481.76 | Up $0.26 | $16,481.76 | $16,480.91 | 0 |
| 10:37 AM | $16,481.50 | Down $ -1.46 | $16,482.50 | $16,481.50 | 0 |
| 10:36 AM | $16,482.96 | Down $ -0.10 | $16,483.39 | $16,481.36 | 0 |
| 10:35 AM | $16,483.06 | Up $0.76 | $16,483.69 | $16,482.58 | 0 |
| 10:34 AM | $16,482.30 | Up $5.15 | $16,482.30 | $16,481.40 | 0 |
| 10:33 AM | $16,477.15 | Up $0.62 | $16,477.15 | $16,475.84 | 0 |
| 10:32 AM | $16,476.53 | Down $ -1.92 | $16,480.20 | $16,476.53 | 0 |
| 10:31 AM | $16,478.45 | Up $0.93 | $16,480.65 | $16,478.27 | 0 |
| 10:30 AM | $16,477.52 | Up $0.00 | $16,478.00 | $16,477.24 | 0 |
| 10:29 AM | $16,477.52 | Up $2.15 | $16,477.52 | $16,474.55 | 0 |
| 10:28 AM | $16,475.37 | Up $3.72 | $16,475.37 | $16,470.28 | 0 |
| 10:27 AM | $16,471.65 | Down $ -1.53 | $16,472.86 | $16,471.65 | 0 |
| 10:26 AM | $16,473.18 | Down $ -2.44 | $16,475.65 | $16,473.18 | 0 |
| 10:25 AM | $16,475.62 | Up $3.96 | $16,475.62 | $16,469.88 | 0 |
| 10:24 AM | $16,471.66 | Up $0.82 | $16,472.79 | $16,469.85 | 0 |
| 10:23 AM | $16,470.84 | Down $ -2.13 | $16,471.00 | $16,470.77 | 0 |
| 10:22 AM | $16,472.97 | Up $0.08 | $16,473.76 | $16,471.13 | 0 |
| 10:21 AM | $16,472.89 | Down $ -3.11 | $16,474.79 | $16,472.89 | 0 |
| 10:20 AM | $16,476.00 | Down $ -1.36 | $16,477.58 | $16,474.96 | 0 |
| 10:19 AM | $16,477.36 | Up $3.69 | $16,477.36 | $16,473.52 | 0 |
| 10:18 AM | $16,473.67 | Up $1.14 | $16,474.68 | $16,473.67 | 0 |
| 10:17 AM | $16,472.53 | Up $1.61 | $16,472.53 | $16,470.65 | 0 |
| 10:16 AM | $16,470.92 | Up $0.16 | $16,471.30 | $16,470.92 | 0 |
| 10:15 AM | $16,470.76 | Up $2.05 | $16,470.76 | $16,468.87 | 0 |
| 10:14 AM | $16,468.71 | Down $ -2.21 | $16,469.80 | $16,468.71 | 0 |
| 10:13 AM | $16,470.92 | Down $ -2.95 | $16,473.84 | $16,470.92 | 0 |
| 10:12 AM | $16,473.87 | Down $ -0.47 | $16,473.87 | $16,472.94 | 0 |
| 10:11 AM | $16,474.34 | Down $ -0.68 | $16,476.19 | $16,474.34 | 0 |
| 10:10 AM | $16,475.02 | Up $0.50 | $16,476.48 | $16,475.02 | 0 |
| 10:09 AM | $16,474.52 | Down $ -0.94 | $16,474.52 | $16,472.69 | 0 |
| 10:08 AM | $16,475.46 | Up $0.64 | $16,476.35 | $16,475.02 | 0 |
| 10:07 AM | $16,474.82 | Up $1.84 | $16,474.84 | $16,473.76 | 0 |
| 10:06 AM | $16,472.98 | Down $ -3.17 | $16,473.72 | $16,471.99 | 0 |
| 10:05 AM | $16,476.15 | Up $2.01 | $16,477.55 | $16,475.20 | 0 |
| 10:04 AM | $16,474.14 | Down $ -0.13 | $16,474.20 | $16,473.66 | 0 |
| 10:03 AM | $16,474.27 | Up $5.20 | $16,474.27 | $16,470.19 | 0 |
| 10:02 AM | $16,469.07 | Up $3.65 | $16,469.07 | $16,467.04 | 0 |
| 10:01 AM | $16,465.42 | Up $6.30 | $16,465.93 | $16,461.35 | 0 |
| 10:00 AM | $16,459.12 | Up $5.81 | $16,459.13 | $16,453.69 | 0 |
| 09:59 AM | $16,453.31 | Up $2.47 | $16,453.31 | $16,451.09 | 0 |
| 09:58 AM | $16,450.84 | Down $ -1.54 | $16,451.71 | $16,450.84 | 0 |
| 09:57 AM | $16,452.38 | Down $ -3.28 | $16,455.77 | $16,452.38 | 0 |
| 09:56 AM | $16,455.66 | Down $ -0.13 | $16,457.47 | $16,455.66 | 0 |
| 09:55 AM | $16,455.79 | Up $1.12 | $16,455.79 | $16,453.96 | 0 |
| 09:54 AM | $16,454.67 | Down $ -2.96 | $16,457.07 | $16,454.67 | 0 |
| 09:53 AM | $16,457.63 | Up $0.40 | $16,457.63 | $16,456.04 | 0 |
| 09:52 AM | $16,457.23 | Up $2.08 | $16,457.58 | $16,456.24 | 0 |
| 09:51 AM | $16,455.15 | Up $2.43 | $16,455.43 | $16,453.29 | 0 |
| 09:50 AM | $16,452.72 | Up $5.89 | $16,452.72 | $16,447.43 | 0 |
| 09:49 AM | $16,446.83 | Up $1.60 | $16,447.06 | $16,446.31 | 0 |
| 09:48 AM | $16,445.23 | Down $ -2.76 | $16,448.28 | $16,445.23 | 0 |
| 09:47 AM | $16,447.99 | Down $ -2.60 | $16,451.67 | $16,447.99 | 0 |
| 09:46 AM | $16,450.59 | Down $ -1.04 | $16,451.57 | $16,449.20 | 0 |
| 09:45 AM | $16,451.63 | Down $ -4.38 | $16,454.91 | $16,451.63 | 0 |
| 09:44 AM | $16,456.01 | Down $ -2.94 | $16,459.10 | $16,456.01 | 0 |
| 09:43 AM | $16,458.95 | Up $2.68 | $16,458.95 | $16,457.35 | 0 |
| 09:42 AM | $16,456.27 | Down $ -2.50 | $16,458.10 | $16,455.98 | 0 |
| 09:41 AM | $16,458.77 | Down $ -3.05 | $16,458.77 | $16,456.73 | 0 |
| 09:40 AM | $16,461.82 | Down $ -5.93 | $16,464.49 | $16,460.13 | 0 |
| 09:39 AM | $16,467.75 | Down $ -0.69 | $16,467.75 | $16,465.66 | 0 |
| 09:38 AM | $16,468.44 | Down $ -6.23 | $16,474.24 | $16,468.44 | 0 |
| 09:37 AM | $16,474.67 | Up $1.24 | $16,474.67 | $16,471.60 | 0 |
| 09:36 AM | $16,473.43 | Down $ -3.50 | $16,475.20 | $16,473.43 | 0 |
| 09:35 AM | $16,476.93 | Up $1.52 | $16,476.93 | $16,474.57 | 0 |
| 09:34 AM | $16,475.41 | Up $1.06 | $16,477.00 | $16,474.67 | 0 |
| 09:33 AM | $16,474.35 | Up $0.47 | $16,477.18 | $16,474.15 | 0 |
| 09:32 AM | $16,473.88 | Up $5.09 | $16,473.88 | $16,470.22 | 0 |
| 09:31 AM | $16,468.79 | Up $11.10 | $16,468.79 | $16,456.61 | 0 |
| 09:30 AM | $16,457.69 | Down $ -37.04 | $16,462.23 | $16,457.69 | 0 |
| Previous close | $16,494.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2018 | $16,519.24 | $16,523.46 | $16,546.26 | $16,510.65 | 0 |
| 16-07-2018 | $16,494.73 | $16,495.81 | $16,513.62 | $16,487.57 | 0 |
| 13-07-2018 | $16,561.12 | $16,577.33 | $16,579.25 | $16,539.22 | 0 |
| 12-07-2018 | $16,567.42 | $16,542.22 | $16,577.06 | $16,542.22 | 0 |
| 11-07-2018 | $16,417.32 | $16,414.42 | $16,436.64 | $16,390.06 | 0 |
| 10-07-2018 | $16,548.72 | $16,518.26 | $16,553.79 | $16,507.79 | 0 |
| 09-07-2018 | $16,452.34 | $16,433.21 | $16,460.48 | $16,432.55 | 0 |
| 06-07-2018 | $16,371.78 | $16,329.52 | $16,378.64 | $16,328.40 | 0 |
| 05-07-2018 | $16,266.61 | $16,280.50 | $16,288.00 | $16,249.42 | 0 |
| 04-07-2018 | $16,304.72 | $16,304.80 | $16,330.69 | $16,301.01 | 0 |
| 03-07-2018 | $16,263.16 | $16,285.84 | $16,286.47 | $16,227.25 | 0 |
| 29-06-2018 | $16,277.73 | $16,256.35 | $16,304.31 | $16,246.56 | 0 |
| 28-06-2018 | $16,179.89 | $16,124.94 | $16,217.98 | $16,113.72 | 0 |
| 27-06-2018 | $16,231.25 | $16,289.55 | $16,292.90 | $16,218.04 | 0 |
| 26-06-2018 | $16,280.09 | $16,292.42 | $16,347.47 | $16,280.09 | 0 |
| 25-06-2018 | $16,183.96 | $16,240.32 | $16,248.10 | $16,165.60 | 0 |
| 22-06-2018 | $16,450.14 | $16,480.44 | $16,486.87 | $16,438.13 | 0 |
| 21-06-2018 | $16,335.15 | $16,380.37 | $16,383.34 | $16,323.17 | 0 |
| 20-06-2018 | $16,420.95 | $16,420.83 | $16,444.45 | $16,407.36 | 0 |
| 19-06-2018 | $16,316.53 | $16,325.36 | $16,351.94 | $16,310.07 | 0 |
| 18-06-2018 | $16,383.63 | $16,366.94 | $16,389.26 | $16,360.10 | 0 |
| 15-06-2018 | $16,314.42 | $16,291.52 | $16,329.94 | $16,284.84 | 0 |
| 14-06-2018 | $16,328.96 | $16,338.45 | $16,351.57 | $16,312.49 | 0 |
| 13-06-2018 | $16,265.82 | $16,288.70 | $16,313.01 | $16,259.00 | 0 |
| 12-06-2018 | $16,288.98 | $16,264.05 | $16,290.82 | $16,251.75 | 0 |
| 11-06-2018 | $16,263.29 | $16,287.68 | $16,294.57 | $16,262.27 | 0 |
| 08-06-2018 | $16,202.69 | $16,168.78 | $16,202.69 | $16,166.42 | 0 |
| 07-06-2018 | $16,192.78 | $16,218.24 | $16,219.18 | $16,149.36 | 0 |
| 06-06-2018 | $16,183.93 | $16,132.49 | $16,183.93 | $16,121.25 | 0 |
| 05-06-2018 | $16,122.25 | $16,116.11 | $16,125.66 | $16,109.81 | 0 |
Graphs are not available, please refer to the detailed table