Print

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
Back to top