Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

17,599.86 Up 27.58 (0.16 %)

Delayed : 2020/01/22 16:51:31

  • Previous close $17,572.28
  • Opening $17,570.29
  • Price Ask $17,586.77
  • Price Bid $17,586.77
  • Size Bid N/A
  • Size Ask N/A
  • Today High $17,666.45
  • Today Low $17,557.98
  • 52 Weeks High $17,666.45
  • 52 Weeks Low $15,141.54
  • Volume 213,329,731

Intraday history

Hour Last Change High Low Volume
04:00 PM $17,599.86 Up $0.44 $17,599.86 $17,599.86 0
03:59 PM $17,599.42 Down $ -2.69 $17,599.98 $17,597.38 0
03:58 PM $17,602.11 Down $ -2.68 $17,604.55 $17,602.11 0
03:57 PM $17,604.79 Down $ -1.54 $17,607.43 $17,604.55 0
03:56 PM $17,606.33 Down $ -2.88 $17,608.28 $17,606.33 0
03:55 PM $17,609.21 Up $4.56 $17,609.70 $17,606.49 0
03:54 PM $17,604.65 Down $ -2.77 $17,608.88 $17,604.65 0
03:53 PM $17,607.42 Down $ -0.81 $17,607.84 $17,607.42 0
03:52 PM $17,608.23 Up $1.81 $17,608.57 $17,608.23 0
03:51 PM $17,606.42 Down $ -1.91 $17,607.42 $17,606.42 0
03:50 PM $17,608.33 Up $0.50 $17,610.80 $17,608.33 0
03:49 PM $17,607.83 Down $ -3.40 $17,611.19 $17,607.83 0
03:48 PM $17,611.23 Up $0.14 $17,611.29 $17,610.75 0
03:47 PM $17,611.09 Up $0.58 $17,611.57 $17,610.85 0
03:46 PM $17,610.51 Up $1.95 $17,610.51 $17,608.90 0
03:45 PM $17,608.56 Up $0.26 $17,608.56 $17,607.40 0
03:44 PM $17,608.30 Up $0.74 $17,609.06 $17,608.26 0
03:43 PM $17,607.56 Down $ -1.21 $17,608.11 $17,607.29 0
03:42 PM $17,608.77 Down $ -3.60 $17,611.75 $17,608.77 0
03:41 PM $17,612.37 Down $ -0.58 $17,613.18 $17,612.37 0
03:40 PM $17,612.95 Down $ -6.49 $17,618.03 $17,612.95 0
03:39 PM $17,619.44 Down $ -2.41 $17,620.94 $17,619.44 0
03:38 PM $17,621.85 Down $ -2.41 $17,623.77 $17,621.85 0
03:37 PM $17,624.26 Up $2.28 $17,624.26 $17,622.63 0
03:36 PM $17,621.98 Up $0.91 $17,622.18 $17,621.77 0
03:35 PM $17,621.07 Up $0.35 $17,621.07 $17,620.00 0
03:34 PM $17,620.72 Up $1.26 $17,620.72 $17,619.74 0
03:33 PM $17,619.46 Up $1.09 $17,619.63 $17,619.43 0
03:32 PM $17,618.37 Down $ -0.63 $17,619.78 $17,618.37 0
03:31 PM $17,619.00 Up $3.08 $17,619.00 $17,617.80 0
03:30 PM $17,615.92 Down $ -0.88 $17,616.47 $17,615.84 0
03:29 PM $17,616.80 Down $ -0.28 $17,619.51 $17,616.80 0
03:28 PM $17,617.08 Up $1.17 $17,617.11 $17,616.76 0
03:27 PM $17,615.91 Up $3.66 $17,615.91 $17,612.96 0
03:26 PM $17,612.25 Up $1.60 $17,613.20 $17,612.25 0
03:25 PM $17,610.65 Down $ -0.40 $17,610.79 $17,610.12 0
03:24 PM $17,611.05 Down $ -1.45 $17,611.72 $17,610.63 0
03:23 PM $17,612.50 Down $ -0.65 $17,613.22 $17,612.50 0
03:22 PM $17,613.15 Down $ -1.97 $17,615.14 $17,613.15 0
03:21 PM $17,615.12 Down $ -0.80 $17,616.40 $17,615.12 0
03:20 PM $17,615.92 Down $ -0.13 $17,616.98 $17,615.92 0
03:19 PM $17,616.05 Up $3.34 $17,616.05 $17,614.01 0
03:18 PM $17,612.71 Up $0.09 $17,612.71 $17,612.38 0
03:17 PM $17,612.62 Down $ -1.17 $17,613.94 $17,612.58 0
03:16 PM $17,613.79 Down $ -0.96 $17,613.81 $17,612.64 0
03:15 PM $17,614.75 Down $ -2.38 $17,617.35 $17,614.75 0
03:14 PM $17,617.13 Down $ -2.80 $17,619.87 $17,616.97 0
03:13 PM $17,619.93 Down $ -2.04 $17,620.30 $17,619.93 0
03:12 PM $17,621.97 Down $ -1.84 $17,623.03 $17,621.97 0
03:11 PM $17,623.81 Down $ -3.73 $17,626.96 $17,623.81 0
03:10 PM $17,627.54 Down $ -3.04 $17,630.02 $17,627.54 0
03:09 PM $17,630.58 Up $0.44 $17,630.58 $17,629.79 0
03:08 PM $17,630.14 Up $1.76 $17,630.80 $17,629.28 0
03:07 PM $17,628.38 Down $ -0.60 $17,628.62 $17,627.98 0
03:06 PM $17,628.98 Down $ -3.04 $17,630.88 $17,628.98 0
03:05 PM $17,632.02 Down $ -1.50 $17,634.12 $17,632.02 0
03:04 PM $17,633.52 Down $ -0.25 $17,634.20 $17,633.52 0
03:03 PM $17,633.77 Up $0.24 $17,634.58 $17,633.77 0
03:02 PM $17,633.53 Down $ -0.01 $17,633.86 $17,633.24 0
03:01 PM $17,633.54 Down $ -0.10 $17,633.80 $17,633.50 0
03:00 PM $17,633.64 Down $ -3.11 $17,635.98 $17,633.64 0
02:59 PM $17,636.75 Down $ -1.70 $17,637.96 $17,636.75 0
02:58 PM $17,638.45 Up $0.91 $17,638.45 $17,637.15 0
02:57 PM $17,637.54 Up $0.32 $17,638.13 $17,636.95 0
02:56 PM $17,637.22 Down $ -0.75 $17,637.90 $17,637.22 0
02:55 PM $17,637.97 Down $ -0.39 $17,638.37 $17,637.75 0
02:54 PM $17,638.36 Up $0.92 $17,638.36 $17,637.02 0
02:53 PM $17,637.44 Up $0.46 $17,637.44 $17,636.84 0
02:52 PM $17,636.98 Up $1.10 $17,636.98 $17,636.08 0
02:51 PM $17,635.88 Up $1.12 $17,636.04 $17,635.70 0
02:50 PM $17,634.76 Down $ -0.19 $17,634.97 $17,634.76 0
02:49 PM $17,634.95 Down $ -1.12 $17,635.64 $17,634.95 0
02:48 PM $17,636.07 Down $ -0.01 $17,636.82 $17,636.07 0
02:47 PM $17,636.08 Down $ -0.93 $17,637.19 $17,636.08 0
02:46 PM $17,637.01 Down $ -0.99 $17,637.66 $17,636.99 0
02:45 PM $17,638.00 Down $ -1.13 $17,639.23 $17,638.00 0
02:44 PM $17,639.13 Up $0.95 $17,639.13 $17,638.28 0
02:43 PM $17,638.18 Up $1.43 $17,638.18 $17,637.37 0
02:42 PM $17,636.75 Down $ -0.07 $17,636.89 $17,636.65 0
02:41 PM $17,636.82 Up $0.17 $17,636.93 $17,636.53 0
02:40 PM $17,636.65 Up $0.43 $17,637.56 $17,636.65 0
02:39 PM $17,636.22 Down $ -0.58 $17,636.60 $17,636.18 0
02:38 PM $17,636.80 Down $ -0.31 $17,637.04 $17,636.67 0
02:37 PM $17,637.11 Down $ -0.29 $17,637.45 $17,637.11 0
02:36 PM $17,637.40 Down $ -0.76 $17,638.41 $17,637.40 0
02:35 PM $17,638.16 Down $ -0.41 $17,638.43 $17,638.01 0
02:34 PM $17,638.57 Down $ -0.46 $17,638.98 $17,638.57 0
02:33 PM $17,639.03 Down $ -0.28 $17,639.11 $17,638.64 0
02:32 PM $17,639.31 Up $1.43 $17,639.31 $17,637.61 0
02:31 PM $17,637.88 Up $0.47 $17,637.88 $17,636.66 0
02:30 PM $17,637.41 Down $ -1.06 $17,638.42 $17,637.41 0
02:29 PM $17,638.47 Down $ -0.25 $17,638.68 $17,637.96 0
02:28 PM $17,638.72 Up $1.53 $17,638.72 $17,637.01 0
02:27 PM $17,637.19 Down $ -0.79 $17,637.41 $17,636.60 0
02:26 PM $17,637.98 Down $ -1.29 $17,638.85 $17,637.83 0
02:25 PM $17,639.27 Up $0.99 $17,639.27 $17,637.91 0
02:24 PM $17,638.28 Down $ -1.08 $17,639.05 $17,638.28 0
02:23 PM $17,639.36 Up $0.52 $17,639.64 $17,638.27 0
02:22 PM $17,638.84 Down $ -0.38 $17,639.03 $17,638.68 0
02:21 PM $17,639.22 Up $0.59 $17,639.22 $17,639.01 0
02:20 PM $17,638.63 Down $ -0.86 $17,639.20 $17,638.63 0
02:19 PM $17,639.49 Down $ -1.07 $17,639.90 $17,639.26 0
02:18 PM $17,640.56 Up $0.47 $17,641.04 $17,640.56 0
02:17 PM $17,640.09 Down $ -0.85 $17,640.38 $17,639.94 0
02:16 PM $17,640.94 Down $ -0.91 $17,642.07 $17,640.94 0
02:15 PM $17,641.85 Down $ -0.85 $17,642.75 $17,641.85 0
02:14 PM $17,642.70 Up $1.18 $17,642.76 $17,641.56 0
02:13 PM $17,641.52 Down $ -0.16 $17,642.21 $17,641.52 0
02:12 PM $17,641.68 Down $ -0.65 $17,642.28 $17,641.68 0
02:11 PM $17,642.33 Down $ -0.87 $17,643.17 $17,642.33 0
02:10 PM $17,643.20 Up $0.39 $17,643.86 $17,642.73 0
02:09 PM $17,642.81 Up $1.33 $17,642.81 $17,641.23 0
02:08 PM $17,641.48 Up $0.86 $17,641.48 $17,640.75 0
02:07 PM $17,640.62 Down $ -0.39 $17,641.66 $17,640.62 0
02:06 PM $17,641.01 Up $0.65 $17,641.01 $17,640.19 0
02:05 PM $17,640.36 Up $0.77 $17,640.36 $17,639.53 0
02:04 PM $17,639.59 Up $0.12 $17,639.81 $17,639.49 0
02:03 PM $17,639.47 Down $ -1.50 $17,641.41 $17,639.47 0
02:02 PM $17,640.97 Up $0.49 $17,641.07 $17,640.65 0
02:01 PM $17,640.48 Up $2.71 $17,640.48 $17,638.10 0
02:00 PM $17,637.77 Down $ -1.18 $17,638.05 $17,636.98 0
01:59 PM $17,638.95 Down $ -0.11 $17,639.12 $17,638.39 0
01:58 PM $17,639.06 Down $ -0.64 $17,639.86 $17,639.06 0
01:57 PM $17,639.70 Up $1.33 $17,639.87 $17,637.59 0
01:56 PM $17,638.37 Down $ -0.98 $17,639.66 $17,638.37 0
01:55 PM $17,639.35 Down $ -1.35 $17,640.12 $17,639.35 0
01:54 PM $17,640.70 Down $ -0.85 $17,642.15 $17,640.70 0
01:53 PM $17,641.55 Down $ -1.15 $17,642.79 $17,641.33 0
01:52 PM $17,642.70 Down $ -1.73 $17,643.55 $17,642.70 0
01:51 PM $17,644.43 Down $ -0.07 $17,644.67 $17,644.38 0
01:50 PM $17,644.50 Down $ -0.88 $17,645.47 $17,644.50 0
01:49 PM $17,645.38 Down $ -1.14 $17,645.78 $17,645.23 0
01:48 PM $17,646.52 Up $1.49 $17,646.71 $17,644.68 0
01:47 PM $17,645.03 Up $1.21 $17,645.09 $17,643.33 0
01:46 PM $17,643.82 Up $1.49 $17,643.82 $17,642.63 0
01:45 PM $17,642.33 Down $ -0.43 $17,642.33 $17,641.80 0
01:44 PM $17,642.76 Down $ -2.49 $17,644.28 $17,642.76 0
01:43 PM $17,645.25 Up $0.97 $17,645.25 $17,644.08 0
01:42 PM $17,644.28 Up $0.26 $17,644.28 $17,644.04 0
01:41 PM $17,644.02 Up $0.07 $17,644.02 $17,643.30 0
01:40 PM $17,643.95 Up $0.36 $17,644.68 $17,643.95 0
01:39 PM $17,643.59 Down $ -2.52 $17,645.99 $17,643.59 0
01:38 PM $17,646.11 Up $1.07 $17,646.11 $17,645.46 0
01:37 PM $17,645.04 Up $1.29 $17,645.04 $17,643.51 0
01:36 PM $17,643.75 Up $0.81 $17,643.75 $17,643.20 0
01:35 PM $17,642.94 Up $1.27 $17,642.94 $17,641.53 0
01:34 PM $17,641.67 Up $1.14 $17,642.14 $17,640.99 0
01:33 PM $17,640.53 Up $0.59 $17,641.15 $17,640.53 0
01:32 PM $17,639.94 Down $ -0.56 $17,641.06 $17,639.94 0
01:31 PM $17,640.50 Down $ -0.79 $17,641.37 $17,640.50 0
01:30 PM $17,641.29 Down $ -0.91 $17,643.34 $17,641.29 0
01:29 PM $17,642.20 Up $1.50 $17,642.20 $17,641.17 0
01:28 PM $17,640.70 Up $1.89 $17,640.80 $17,640.54 0
01:27 PM $17,638.81 Up $0.83 $17,638.81 $17,637.77 0
01:26 PM $17,637.98 Down $ -0.06 $17,638.64 $17,637.38 0
01:25 PM $17,638.04 Down $ -2.45 $17,639.63 $17,638.04 0
01:24 PM $17,640.49 Down $ -2.42 $17,642.68 $17,640.49 0
01:23 PM $17,642.91 Down $ -0.13 $17,643.13 $17,642.50 0
01:22 PM $17,643.04 Up $0.51 $17,643.04 $17,642.44 0
01:21 PM $17,642.53 Up $0.00 $17,642.75 $17,642.52 0
01:20 PM $17,642.53 Down $ -1.66 $17,643.85 $17,642.53 0
01:19 PM $17,644.19 Down $ -1.23 $17,645.45 $17,644.12 0
01:18 PM $17,645.42 Up $1.08 $17,647.03 $17,645.42 0
01:17 PM $17,644.34 Up $1.02 $17,644.34 $17,643.63 0
01:16 PM $17,643.32 Up $3.07 $17,643.32 $17,639.55 0
01:15 PM $17,640.25 Down $ -0.17 $17,640.44 $17,640.08 0
01:14 PM $17,640.42 Down $ -0.76 $17,640.42 $17,640.18 0
01:13 PM $17,641.18 Down $ -1.78 $17,642.96 $17,641.18 0
01:12 PM $17,642.96 Up $0.90 $17,643.27 $17,642.04 0
01:11 PM $17,642.06 Up $0.02 $17,642.06 $17,641.25 0
01:10 PM $17,642.04 Up $0.11 $17,642.38 $17,641.97 0
01:09 PM $17,641.93 Up $1.30 $17,641.93 $17,640.15 0
01:08 PM $17,640.63 Up $1.14 $17,640.70 $17,639.03 0
01:07 PM $17,639.49 Up $1.21 $17,640.41 $17,639.49 0
01:06 PM $17,638.28 Up $0.50 $17,638.30 $17,637.77 0
01:05 PM $17,637.78 Down $ -0.96 $17,638.98 $17,637.78 0
01:04 PM $17,638.74 Up $1.05 $17,638.74 $17,638.20 0
01:03 PM $17,637.69 Down $ -1.18 $17,638.58 $17,637.69 0
01:02 PM $17,638.87 Down $ -0.35 $17,639.36 $17,638.86 0
01:01 PM $17,639.22 Up $0.00 $17,639.22 $17,639.08 0
01:00 PM $17,639.22 Down $ -0.03 $17,640.42 $17,639.10 0
12:59 PM $17,639.25 Down $ -1.41 $17,640.93 $17,639.25 0
12:58 PM $17,640.66 Up $2.18 $17,640.66 $17,639.13 0
12:57 PM $17,638.48 Up $0.63 $17,638.48 $17,637.86 0
12:56 PM $17,637.85 Down $ -0.68 $17,638.77 $17,637.85 0
12:55 PM $17,638.53 Down $ -0.16 $17,639.01 $17,638.14 0
12:54 PM $17,638.69 Up $1.74 $17,639.22 $17,637.86 0
12:53 PM $17,636.95 Down $ -1.82 $17,638.89 $17,636.95 0
12:52 PM $17,638.77 Up $1.66 $17,638.77 $17,637.10 0
12:51 PM $17,637.11 Up $3.66 $17,637.11 $17,633.61 0
12:50 PM $17,633.45 Down $ -1.19 $17,634.88 $17,633.45 0
12:49 PM $17,634.64 Up $0.79 $17,634.83 $17,633.49 0
12:48 PM $17,633.85 Up $0.05 $17,634.24 $17,633.85 0
12:47 PM $17,633.80 Up $0.06 $17,633.90 $17,633.36 0
12:46 PM $17,633.74 Down $ -0.25 $17,634.26 $17,633.72 0
12:45 PM $17,633.99 Up $1.25 $17,633.99 $17,632.81 0
12:44 PM $17,632.74 Down $ -0.65 $17,633.53 $17,632.74 0
12:43 PM $17,633.39 Up $0.49 $17,633.98 $17,633.23 0
12:42 PM $17,632.90 Up $1.07 $17,632.90 $17,631.55 0
12:41 PM $17,631.83 Up $4.94 $17,631.83 $17,629.40 0
12:40 PM $17,626.89 Down $ -2.07 $17,628.86 $17,626.89 0
12:39 PM $17,628.96 Up $1.50 $17,629.09 $17,628.24 0
12:38 PM $17,627.46 Up $1.31 $17,627.62 $17,626.64 0
12:37 PM $17,626.15 Down $ -0.06 $17,626.50 $17,626.02 0
12:36 PM $17,626.21 Down $ -1.40 $17,627.28 $17,626.12 0
12:35 PM $17,627.61 Down $ -0.97 $17,629.27 $17,627.11 0
12:34 PM $17,628.58 Up $0.43 $17,628.66 $17,628.26 0
12:33 PM $17,628.15 Up $0.87 $17,628.15 $17,627.38 0
12:32 PM $17,627.28 Up $0.77 $17,627.41 $17,626.02 0
12:31 PM $17,626.51 Up $0.49 $17,626.51 $17,626.18 0
12:30 PM $17,626.02 Down $ -0.32 $17,626.35 $17,625.91 0
12:29 PM $17,626.34 Down $ -0.66 $17,626.40 $17,626.09 0
12:28 PM $17,627.00 Down $ -0.76 $17,627.80 $17,627.00 0
12:27 PM $17,627.76 Up $0.59 $17,627.76 $17,626.83 0
12:26 PM $17,627.17 Up $3.82 $17,627.17 $17,624.84 0
12:25 PM $17,623.35 Down $ -3.15 $17,626.29 $17,623.35 0
12:24 PM $17,626.50 Down $ -0.55 $17,627.09 $17,626.50 0
12:23 PM $17,627.05 Down $ -1.15 $17,627.97 $17,627.05 0
12:22 PM $17,628.20 Up $0.99 $17,628.20 $17,627.72 0
12:21 PM $17,627.21 Down $ -2.40 $17,630.80 $17,627.21 0
12:20 PM $17,629.61 Down $ -2.38 $17,630.88 $17,629.61 0
12:19 PM $17,631.99 Down $ -1.34 $17,634.12 $17,631.99 0
12:18 PM $17,633.33 Down $ -0.48 $17,633.71 $17,633.25 0
12:17 PM $17,633.81 Down $ -0.32 $17,635.30 $17,633.81 0
12:16 PM $17,634.13 Up $1.50 $17,634.13 $17,632.47 0
12:15 PM $17,632.63 Up $2.07 $17,632.63 $17,630.46 0
12:14 PM $17,630.56 Up $1.14 $17,630.56 $17,630.21 0
12:13 PM $17,629.42 Down $ -2.24 $17,631.82 $17,629.42 0
12:12 PM $17,631.66 Down $ -0.37 $17,632.87 $17,631.66 0
12:11 PM $17,632.03 Up $0.41 $17,632.21 $17,631.94 0
12:10 PM $17,631.62 Up $1.04 $17,631.62 $17,629.79 0
12:09 PM $17,630.58 Up $0.50 $17,630.72 $17,630.07 0
12:08 PM $17,630.08 Up $1.46 $17,630.43 $17,629.11 0
12:07 PM $17,628.62 Up $3.74 $17,628.62 $17,624.79 0
12:06 PM $17,624.88 Down $ -1.04 $17,625.79 $17,624.88 0
12:05 PM $17,625.92 Down $ -0.35 $17,626.20 $17,625.57 0
12:04 PM $17,626.27 Up $0.41 $17,626.27 $17,625.34 0
12:03 PM $17,625.86 Up $0.12 $17,626.07 $17,625.48 0
12:02 PM $17,625.74 Up $0.06 $17,625.74 $17,624.54 0
12:01 PM $17,625.68 Down $ -2.13 $17,627.11 $17,625.68 0
12:00 PM $17,627.81 Up $1.91 $17,628.74 $17,627.24 0
11:59 AM $17,625.90 Down $ -1.14 $17,627.53 $17,625.90 0
11:58 AM $17,627.04 Up $0.70 $17,627.04 $17,625.65 0
11:57 AM $17,626.34 Down $ -2.10 $17,627.60 $17,626.34 0
11:56 AM $17,628.44 Down $ -0.38 $17,629.41 $17,628.44 0
11:55 AM $17,628.82 Down $ -1.71 $17,630.02 $17,628.82 0
11:54 AM $17,630.53 Up $1.19 $17,630.53 $17,628.90 0
11:53 AM $17,629.34 Up $0.93 $17,629.34 $17,628.04 0
11:52 AM $17,628.41 Up $0.95 $17,628.41 $17,627.90 0
11:51 AM $17,627.46 Up $3.12 $17,627.46 $17,625.46 0
11:50 AM $17,624.34 Down $ -2.30 $17,626.61 $17,624.34 0
11:49 AM $17,626.64 Up $0.05 $17,627.63 $17,626.20 0
11:48 AM $17,626.59 Up $7.54 $17,626.67 $17,620.95 0
11:47 AM $17,619.05 Up $0.93 $17,619.05 $17,617.36 0
11:46 AM $17,618.12 Up $0.94 $17,618.12 $17,617.51 0
11:45 AM $17,617.18 Up $1.16 $17,617.18 $17,614.95 0
11:44 AM $17,616.02 Down $ -3.61 $17,616.14 $17,610.56 0
11:43 AM $17,619.63 Up $0.19 $17,619.82 $17,618.99 0
11:42 AM $17,619.44 Up $0.58 $17,619.98 $17,619.43 0
11:41 AM $17,618.86 Up $1.61 $17,618.86 $17,617.20 0
11:40 AM $17,617.25 Up $2.31 $17,617.25 $17,614.84 0
11:39 AM $17,614.94 Up $0.20 $17,614.96 $17,614.40 0
11:38 AM $17,614.74 Down $ -1.83 $17,616.07 $17,614.74 0
11:37 AM $17,616.57 Down $ -1.89 $17,617.86 $17,615.38 0
11:36 AM $17,618.46 Up $0.36 $17,618.46 $17,617.72 0
11:35 AM $17,618.10 Up $1.92 $17,618.10 $17,615.85 0
11:34 AM $17,616.18 Up $0.43 $17,617.48 $17,616.01 0
11:33 AM $17,615.75 Down $ -1.34 $17,617.12 $17,615.75 0
11:32 AM $17,617.09 Up $0.65 $17,617.64 $17,616.93 0
11:31 AM $17,616.44 Up $0.49 $17,616.61 $17,615.85 0
11:30 AM $17,615.95 Down $ -0.49 $17,617.20 $17,614.41 0
11:29 AM $17,616.44 Down $ -2.04 $17,617.34 $17,616.44 0
11:28 AM $17,618.48 Up $3.24 $17,618.48 $17,615.38 0
11:27 AM $17,615.24 Up $2.17 $17,615.36 $17,613.40 0
11:26 AM $17,613.07 Down $ -1.08 $17,614.02 $17,613.07 0
11:25 AM $17,614.15 Down $ -5.03 $17,618.43 $17,614.15 0
11:24 AM $17,619.18 Down $ -0.12 $17,620.43 $17,619.18 0
11:23 AM $17,619.30 Down $ -0.04 $17,620.38 $17,619.30 0
11:22 AM $17,619.34 Down $ -1.84 $17,619.73 $17,618.07 0
11:21 AM $17,621.18 Down $ -0.77 $17,621.66 $17,621.17 0
11:20 AM $17,621.95 Down $ -4.79 $17,626.80 $17,621.95 0
11:19 AM $17,626.74 Down $ -0.24 $17,626.74 $17,626.43 0
11:18 AM $17,626.98 Down $ -0.51 $17,627.90 $17,626.68 0
11:17 AM $17,627.49 Up $0.49 $17,627.49 $17,626.92 0
11:16 AM $17,627.00 Up $2.17 $17,627.00 $17,625.82 0
11:15 AM $17,624.83 Up $1.27 $17,625.38 $17,616.58 0
11:14 AM $17,623.56 Down $ -3.20 $17,626.18 $17,623.56 0
11:13 AM $17,626.76 Down $ -5.37 $17,630.90 $17,626.76 0
11:12 AM $17,632.13 Down $ -5.44 $17,637.45 $17,632.13 0
11:11 AM $17,637.57 Down $ -0.25 $17,637.62 $17,637.00 0
11:10 AM $17,637.82 Down $ -0.30 $17,637.82 $17,637.15 0
11:09 AM $17,638.12 Up $2.70 $17,638.20 $17,635.81 0
11:08 AM $17,635.42 Up $2.44 $17,635.42 $17,632.70 0
11:07 AM $17,632.98 Down $ -6.00 $17,638.23 $17,632.98 0
11:06 AM $17,638.98 Up $1.55 $17,638.98 $17,638.25 0
11:05 AM $17,637.43 Down $ -0.84 $17,639.92 $17,637.43 0
11:04 AM $17,638.27 Up $0.01 $17,638.27 $17,637.80 0
11:03 AM $17,638.26 Down $ -3.57 $17,640.52 $17,638.26 0
11:02 AM $17,641.83 Up $3.55 $17,642.12 $17,639.30 0
11:01 AM $17,638.28 Down $ -0.46 $17,638.28 $17,636.84 0
11:00 AM $17,638.74 Down $ -1.97 $17,639.63 $17,637.58 0
10:59 AM $17,640.71 Down $ -5.51 $17,645.77 $17,640.71 0
10:58 AM $17,646.22 Down $ -1.37 $17,647.74 $17,646.08 0
10:57 AM $17,647.59 Down $ -2.18 $17,650.11 $17,647.59 0
10:56 AM $17,649.77 Down $ -0.39 $17,650.54 $17,649.77 0
10:55 AM $17,650.16 Down $ -6.37 $17,654.22 $17,650.16 0
10:54 AM $17,656.53 Down $ -1.02 $17,657.12 $17,656.36 0
10:53 AM $17,657.55 Down $ -0.44 $17,659.84 $17,656.27 0
10:52 AM $17,657.99 Up $0.50 $17,658.76 $17,657.48 0
10:51 AM $17,657.49 Up $0.41 $17,657.49 $17,656.44 0
10:50 AM $17,657.08 Up $2.36 $17,657.08 $17,652.91 0
10:49 AM $17,654.72 Down $ -5.78 $17,657.52 $17,654.72 0
10:48 AM $17,660.50 Down $ -4.38 $17,663.73 $17,660.50 0
10:47 AM $17,664.88 Up $0.51 $17,665.03 $17,663.60 0
10:46 AM $17,664.37 Up $1.89 $17,665.91 $17,663.14 0
10:45 AM $17,662.48 Up $1.29 $17,662.48 $17,659.82 0
10:44 AM $17,661.19 Down $ -3.62 $17,663.68 $17,661.19 0
10:43 AM $17,664.81 Down $ -1.64 $17,665.93 $17,664.81 0
10:42 AM $17,666.45 Up $0.80 $17,666.45 $17,665.46 0
10:41 AM $17,665.65 Down $ -0.51 $17,666.41 $17,664.56 0
10:40 AM $17,666.16 Up $7.99 $17,666.16 $17,660.06 0
10:39 AM $17,658.17 Up $0.80 $17,658.17 $17,656.38 0
10:38 AM $17,657.37 Down $ -0.96 $17,659.78 $17,657.37 0
10:37 AM $17,658.33 Up $2.86 $17,658.33 $17,654.97 0
10:36 AM $17,655.47 Up $2.17 $17,655.47 $17,652.08 0
10:35 AM $17,653.30 Down $ -1.84 $17,654.39 $17,649.78 0
10:34 AM $17,655.14 Down $ -0.59 $17,655.14 $17,653.53 0
10:33 AM $17,655.73 Down $ -3.22 $17,658.50 $17,655.73 0
10:32 AM $17,658.95 Down $ -1.31 $17,660.50 $17,658.95 0
10:31 AM $17,660.26 Up $0.85 $17,660.26 $17,655.53 0
10:30 AM $17,659.41 Up $7.07 $17,663.62 $17,654.52 0
10:29 AM $17,652.34 Down $ -5.34 $17,657.65 $17,652.34 0
10:28 AM $17,657.68 Down $ -0.18 $17,658.91 $17,657.68 0
10:27 AM $17,657.86 Down $ -3.45 $17,662.23 $17,657.86 0
10:26 AM $17,661.31 Down $ -3.58 $17,664.19 $17,661.31 0
10:25 AM $17,664.89 Up $1.26 $17,664.89 $17,663.41 0
10:24 AM $17,663.63 Up $1.93 $17,663.63 $17,661.35 0
10:23 AM $17,661.70 Up $6.61 $17,661.70 $17,654.70 0
10:22 AM $17,655.09 Down $ -1.64 $17,655.86 $17,654.51 0
10:21 AM $17,656.73 Up $0.44 $17,660.05 $17,656.73 0
10:20 AM $17,656.29 Up $3.90 $17,657.21 $17,654.64 0
10:19 AM $17,652.39 Down $ -2.47 $17,655.19 $17,652.39 0
10:18 AM $17,654.86 Up $2.78 $17,654.86 $17,651.15 0
10:17 AM $17,652.08 Up $2.74 $17,655.25 $17,652.08 0
10:16 AM $17,649.34 Up $5.15 $17,649.34 $17,646.16 0
10:15 AM $17,644.19 Up $0.70 $17,645.72 $17,642.31 0
10:14 AM $17,643.49 Up $1.68 $17,643.55 $17,643.12 0
10:13 AM $17,641.81 Down $ -0.24 $17,644.20 $17,641.81 0
10:12 AM $17,642.05 Up $0.38 $17,642.05 $17,640.03 0
10:11 AM $17,641.67 Up $2.64 $17,641.67 $17,638.87 0
10:10 AM $17,639.03 Up $8.41 $17,639.03 $17,631.41 0
10:09 AM $17,630.62 Up $5.76 $17,630.62 $17,625.62 0
10:08 AM $17,624.86 Down $ -0.38 $17,624.86 $17,622.76 0
10:07 AM $17,625.24 Up $7.18 $17,625.24 $17,619.05 0
10:06 AM $17,618.06 Up $0.05 $17,619.75 $17,616.51 0
10:05 AM $17,618.01 Up $1.43 $17,622.06 $17,618.01 0
10:04 AM $17,616.58 Down $ -0.88 $17,617.14 $17,614.98 0
10:03 AM $17,617.46 Up $7.12 $17,617.46 $17,612.93 0
10:02 AM $17,610.34 Up $0.95 $17,611.86 $17,608.44 0
10:01 AM $17,609.39 Up $5.09 $17,609.71 $17,606.31 0
10:00 AM $17,604.30 Up $29.30 $17,606.57 $17,576.11 0
09:59 AM $17,575.00 Up $1.89 $17,575.00 $17,572.57 0
09:58 AM $17,573.11 Up $0.89 $17,573.46 $17,572.16 0
09:57 AM $17,572.22 Up $1.88 $17,572.22 $17,571.10 0
09:56 AM $17,570.34 Up $4.64 $17,570.35 $17,567.17 0
09:55 AM $17,565.70 Up $0.52 $17,565.70 $17,565.05 0
09:54 AM $17,565.18 Down $ -0.25 $17,567.46 $17,565.18 0
09:53 AM $17,565.43 Up $3.47 $17,565.68 $17,564.32 0
09:52 AM $17,561.96 Up $2.20 $17,561.96 $17,560.12 0
09:51 AM $17,559.76 Down $ -1.95 $17,561.94 $17,558.69 0
09:50 AM $17,561.71 Up $2.40 $17,561.71 $17,561.06 0
09:49 AM $17,559.31 Down $ -2.10 $17,560.87 $17,559.22 0
09:48 AM $17,561.41 Down $ -2.92 $17,564.94 $17,561.41 0
09:47 AM $17,564.33 Up $0.00 $17,564.33 $17,562.58 0
09:46 AM $17,564.33 Down $ -5.60 $17,566.84 $17,564.33 0
09:45 AM $17,569.93 Down $ -2.51 $17,573.11 $17,569.93 0
09:44 AM $17,572.44 Down $ -0.78 $17,573.91 $17,571.54 0
09:43 AM $17,573.22 Up $0.55 $17,573.22 $17,571.70 0
09:42 AM $17,572.67 Down $ -5.57 $17,578.05 $17,572.67 0
09:41 AM $17,578.24 Up $3.29 $17,578.24 $17,574.00 0
09:40 AM $17,574.95 Up $1.84 $17,574.95 $17,573.35 0
09:39 AM $17,573.11 Down $ -0.33 $17,574.01 $17,572.56 0
09:38 AM $17,573.44 Up $3.87 $17,573.44 $17,566.08 0
09:37 AM $17,569.57 Up $1.26 $17,569.87 $17,568.44 0
09:36 AM $17,568.31 Up $7.13 $17,568.51 $17,563.08 0
09:35 AM $17,561.18 Up $3.20 $17,563.66 $17,559.58 0
09:34 AM $17,557.98 Down $ -5.75 $17,562.60 $17,557.98 0
09:33 AM $17,563.73 Down $ -0.18 $17,564.27 $17,563.46 0
09:32 AM $17,563.91 Up $2.64 $17,566.74 $17,563.91 0
09:31 AM $17,561.27 Down $ -2.60 $17,562.11 $17,560.34 0
09:30 AM $17,563.87 Down $ -8.41 $17,570.29 $17,563.87 0
Previous close $17,572.28

One month history

Date Closing Opening High Low Volume
22-01-2020 $17,636.07 $17,627.24 $17,647.03 $17,623.35 0
21-01-2020 $17,572.28 $17,581.44 $17,582.17 $17,538.83 0
20-01-2020 $17,597.39 $17,609.29 $17,620.19 $17,597.39 0
17-01-2020 $17,559.02 $17,567.79 $17,572.15 $17,549.30 0
16-01-2020 $17,484.77 $17,478.60 $17,489.56 $17,470.62 0
15-01-2020 $17,415.17 $17,401.66 $17,421.67 $17,385.73 0
14-01-2020 $17,352.90 $17,323.37 $17,356.47 $17,308.08 0
13-01-2020 $17,293.42 $17,237.38 $17,301.76 $17,237.38 0
10-01-2020 $17,234.49 $17,237.16 $17,250.69 $17,211.51 0
09-01-2020 $17,235.57 $17,245.00 $17,255.51 $17,219.55 0
08-01-2020 $17,167.82 $17,214.13 $17,229.88 $17,164.62 0
07-01-2020 $17,168.06 $17,164.75 $17,174.76 $17,143.76 0
06-01-2020 $17,105.47 $17,058.57 $17,105.47 $17,052.49 0
03-01-2020 $17,066.12 $17,073.63 $17,105.66 $17,047.63 0
02-01-2020 $17,099.95 $17,066.22 $17,100.79 $17,043.47 0
31-12-2019 $17,063.43 $17,045.66 $17,079.51 $17,027.40 0
30-12-2019 $17,098.56 $17,107.69 $17,129.19 $17,091.44 0
27-12-2019 $17,168.21 $17,173.14 $17,173.81 $17,145.02 0
24-12-2019 $17,180.15 $17,148.03 $17,180.15 $17,147.64 0
23-12-2019 $17,128.71 $17,129.08 $17,137.00 $17,102.25 0
20-12-2019 $17,118.44 $17,155.49 $17,155.49 $17,111.76 0
19-12-2019 $17,064.04 $17,074.19 $17,078.96 $17,054.30 0
18-12-2019 $17,031.98 $17,009.45 $17,036.98 $17,004.51 0
17-12-2019 $17,075.20 $17,069.38 $17,088.01 $17,064.55 0
16-12-2019 $17,056.36 $17,091.01 $17,095.46 $17,056.36 0
13-12-2019 $17,003.13 $16,998.32 $17,036.79 $16,989.02 0
12-12-2019 $16,946.90 $16,968.49 $16,984.81 $16,946.22 0
11-12-2019 $16,939.61 $16,941.17 $16,946.22 $16,915.19 0
10-12-2019 $16,950.70 $16,955.86 $16,967.49 $16,929.57 0
09-12-2019 $16,950.85 $16,950.62 $16,961.97 $16,934.65 0
Graphs are not available, please refer to the detailed table
Back to top