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