S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
16,065.86 Down -23.47 (-0.15 %)
Delayed : 2019/03/25 16:46:55
- Previous close $16,089.33
- Opening $16,066.31
- Price Ask $16,042.46
- Price Bid $16,042.46
- Size Bid N/A
- Size Ask N/A
- Today High $16,113.16
- Today Low $16,021.00
- 52 Weeks High $16,586.46
- 52 Weeks Low $13,776.88
- Volume 234,398,070
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,065.86 | Down $ -5.02 | $16,065.86 | $16,065.86 | 0 |
| 03:59 PM | $16,070.88 | Down $ -2.99 | $16,071.75 | $16,067.40 | 0 |
| 03:58 PM | $16,073.87 | Up $1.03 | $16,075.16 | $16,071.99 | 0 |
| 03:57 PM | $16,072.84 | Up $0.88 | $16,072.84 | $16,071.56 | 0 |
| 03:56 PM | $16,071.96 | Up $3.17 | $16,071.96 | $16,069.21 | 0 |
| 03:55 PM | $16,068.79 | Down $ -2.20 | $16,070.34 | $16,068.79 | 0 |
| 03:54 PM | $16,070.99 | Up $0.70 | $16,071.69 | $16,070.99 | 0 |
| 03:53 PM | $16,070.29 | Up $0.07 | $16,071.32 | $16,070.29 | 0 |
| 03:52 PM | $16,070.22 | Down $ -0.24 | $16,070.39 | $16,070.07 | 0 |
| 03:51 PM | $16,070.46 | Down $ -1.21 | $16,073.43 | $16,070.46 | 0 |
| 03:50 PM | $16,071.67 | Up $1.47 | $16,071.95 | $16,071.12 | 0 |
| 03:49 PM | $16,070.20 | Down $ -2.14 | $16,070.97 | $16,069.88 | 0 |
| 03:48 PM | $16,072.34 | Down $ -4.34 | $16,075.78 | $16,072.34 | 0 |
| 03:47 PM | $16,076.68 | Up $0.93 | $16,077.52 | $16,075.83 | 0 |
| 03:46 PM | $16,075.75 | Up $0.12 | $16,075.75 | $16,074.68 | 0 |
| 03:45 PM | $16,075.63 | Up $1.63 | $16,075.63 | $16,073.83 | 0 |
| 03:44 PM | $16,074.00 | Up $1.40 | $16,074.00 | $16,073.44 | 0 |
| 03:43 PM | $16,072.60 | Up $0.37 | $16,074.34 | $16,072.55 | 0 |
| 03:42 PM | $16,072.23 | Up $0.90 | $16,072.23 | $16,071.03 | 0 |
| 03:41 PM | $16,071.33 | Up $1.79 | $16,072.14 | $16,069.87 | 0 |
| 03:40 PM | $16,069.54 | Down $ -3.60 | $16,070.61 | $16,067.95 | 0 |
| 03:39 PM | $16,073.14 | Down $ -2.05 | $16,073.69 | $16,073.03 | 0 |
| 03:38 PM | $16,075.19 | Down $ -3.12 | $16,077.56 | $16,075.19 | 0 |
| 03:37 PM | $16,078.31 | Up $3.85 | $16,078.81 | $16,074.97 | 0 |
| 03:36 PM | $16,074.46 | Down $ -1.19 | $16,075.49 | $16,074.46 | 0 |
| 03:35 PM | $16,075.65 | Up $0.04 | $16,077.39 | $16,075.65 | 0 |
| 03:34 PM | $16,075.61 | Down $ -0.77 | $16,077.13 | $16,075.61 | 0 |
| 03:33 PM | $16,076.38 | Down $ -2.22 | $16,078.13 | $16,076.38 | 0 |
| 03:32 PM | $16,078.60 | Down $ -0.63 | $16,079.39 | $16,078.58 | 0 |
| 03:31 PM | $16,079.23 | Down $ -2.17 | $16,079.86 | $16,079.23 | 0 |
| 03:30 PM | $16,081.40 | Down $ -1.70 | $16,083.84 | $16,081.40 | 0 |
| 03:29 PM | $16,083.10 | Down $ -1.89 | $16,084.98 | $16,083.10 | 0 |
| 03:28 PM | $16,084.99 | Up $1.26 | $16,087.09 | $16,084.99 | 0 |
| 03:27 PM | $16,083.73 | Down $ -0.67 | $16,085.00 | $16,083.73 | 0 |
| 03:26 PM | $16,084.40 | Up $2.47 | $16,084.40 | $16,081.75 | 0 |
| 03:25 PM | $16,081.93 | Down $ -1.52 | $16,083.79 | $16,081.93 | 0 |
| 03:24 PM | $16,083.45 | Up $0.45 | $16,084.83 | $16,083.45 | 0 |
| 03:23 PM | $16,083.00 | Up $2.33 | $16,083.00 | $16,080.54 | 0 |
| 03:22 PM | $16,080.67 | Up $0.50 | $16,081.10 | $16,079.72 | 0 |
| 03:21 PM | $16,080.17 | Down $ -0.22 | $16,080.23 | $16,079.82 | 0 |
| 03:20 PM | $16,080.39 | Down $ -0.49 | $16,080.95 | $16,079.94 | 0 |
| 03:19 PM | $16,080.88 | Up $1.36 | $16,082.22 | $16,080.88 | 0 |
| 03:18 PM | $16,079.52 | Up $0.16 | $16,079.52 | $16,079.11 | 0 |
| 03:17 PM | $16,079.36 | Down $ -3.16 | $16,082.02 | $16,079.36 | 0 |
| 03:16 PM | $16,082.52 | Down $ -1.68 | $16,084.22 | $16,082.52 | 0 |
| 03:15 PM | $16,084.20 | Up $1.99 | $16,084.20 | $16,082.65 | 0 |
| 03:14 PM | $16,082.21 | Down $ -0.42 | $16,082.50 | $16,081.85 | 0 |
| 03:13 PM | $16,082.63 | Up $3.51 | $16,083.00 | $16,080.14 | 0 |
| 03:12 PM | $16,079.12 | Up $2.66 | $16,079.12 | $16,077.01 | 0 |
| 03:11 PM | $16,076.46 | Down $ -0.06 | $16,076.59 | $16,076.19 | 0 |
| 03:10 PM | $16,076.52 | Up $0.33 | $16,076.85 | $16,075.78 | 0 |
| 03:09 PM | $16,076.19 | Up $1.90 | $16,076.19 | $16,074.54 | 0 |
| 03:08 PM | $16,074.29 | Up $0.80 | $16,075.51 | $16,073.74 | 0 |
| 03:07 PM | $16,073.49 | Down $ -0.01 | $16,073.49 | $16,072.06 | 0 |
| 03:06 PM | $16,073.50 | Up $2.45 | $16,073.53 | $16,070.85 | 0 |
| 03:05 PM | $16,071.05 | Up $0.08 | $16,071.38 | $16,070.83 | 0 |
| 03:04 PM | $16,070.97 | Down $ -0.02 | $16,070.97 | $16,069.50 | 0 |
| 03:03 PM | $16,070.99 | Down $ -1.31 | $16,072.38 | $16,070.99 | 0 |
| 03:02 PM | $16,072.30 | Down $ -0.37 | $16,072.83 | $16,072.30 | 0 |
| 03:01 PM | $16,072.67 | Down $ -0.25 | $16,073.97 | $16,072.67 | 0 |
| 03:00 PM | $16,072.92 | Up $2.40 | $16,072.92 | $16,070.76 | 0 |
| 02:59 PM | $16,070.52 | Down $ -0.40 | $16,070.75 | $16,070.25 | 0 |
| 02:58 PM | $16,070.92 | Down $ -0.13 | $16,072.24 | $16,070.92 | 0 |
| 02:57 PM | $16,071.05 | Up $2.43 | $16,071.05 | $16,068.15 | 0 |
| 02:56 PM | $16,068.62 | Up $4.09 | $16,068.62 | $16,064.73 | 0 |
| 02:55 PM | $16,064.53 | Up $0.44 | $16,065.32 | $16,064.33 | 0 |
| 02:54 PM | $16,064.09 | Up $1.40 | $16,064.34 | $16,063.79 | 0 |
| 02:53 PM | $16,062.69 | Up $1.26 | $16,062.72 | $16,062.02 | 0 |
| 02:52 PM | $16,061.43 | Up $1.15 | $16,061.58 | $16,060.71 | 0 |
| 02:51 PM | $16,060.28 | Down $ -1.15 | $16,060.48 | $16,059.43 | 0 |
| 02:50 PM | $16,061.43 | Down $ -2.87 | $16,064.32 | $16,061.43 | 0 |
| 02:49 PM | $16,064.30 | Down $ -4.22 | $16,066.25 | $16,064.30 | 0 |
| 02:48 PM | $16,068.52 | Down $ -1.61 | $16,069.38 | $16,068.52 | 0 |
| 02:47 PM | $16,070.13 | Up $1.63 | $16,070.31 | $16,069.26 | 0 |
| 02:46 PM | $16,068.50 | Down $ -1.88 | $16,069.56 | $16,068.50 | 0 |
| 02:45 PM | $16,070.38 | Down $ -1.92 | $16,071.14 | $16,070.38 | 0 |
| 02:44 PM | $16,072.30 | Up $0.61 | $16,072.84 | $16,071.86 | 0 |
| 02:43 PM | $16,071.69 | Up $2.99 | $16,071.73 | $16,070.60 | 0 |
| 02:42 PM | $16,068.70 | Up $0.75 | $16,068.70 | $16,067.40 | 0 |
| 02:41 PM | $16,067.95 | Up $0.01 | $16,068.49 | $16,067.40 | 0 |
| 02:40 PM | $16,067.94 | Up $0.66 | $16,068.50 | $16,067.17 | 0 |
| 02:39 PM | $16,067.28 | Up $3.52 | $16,067.28 | $16,064.05 | 0 |
| 02:38 PM | $16,063.76 | Up $0.13 | $16,064.05 | $16,063.54 | 0 |
| 02:37 PM | $16,063.63 | Up $0.79 | $16,063.63 | $16,062.87 | 0 |
| 02:36 PM | $16,062.84 | Down $ -0.14 | $16,063.21 | $16,062.19 | 0 |
| 02:35 PM | $16,062.98 | Up $0.22 | $16,064.63 | $16,062.98 | 0 |
| 02:34 PM | $16,062.76 | Up $0.21 | $16,062.76 | $16,061.73 | 0 |
| 02:33 PM | $16,062.55 | Up $1.21 | $16,062.64 | $16,062.12 | 0 |
| 02:32 PM | $16,061.34 | Up $0.81 | $16,061.82 | $16,060.45 | 0 |
| 02:31 PM | $16,060.53 | Up $4.42 | $16,060.53 | $16,057.47 | 0 |
| 02:30 PM | $16,056.11 | Up $0.67 | $16,056.33 | $16,055.26 | 0 |
| 02:29 PM | $16,055.44 | Up $1.44 | $16,055.44 | $16,053.61 | 0 |
| 02:28 PM | $16,054.00 | Up $0.12 | $16,054.98 | $16,054.00 | 0 |
| 02:27 PM | $16,053.88 | Down $ -3.32 | $16,057.17 | $16,053.88 | 0 |
| 02:26 PM | $16,057.20 | Up $0.58 | $16,057.20 | $16,055.90 | 0 |
| 02:25 PM | $16,056.62 | Down $ -0.98 | $16,056.62 | $16,055.68 | 0 |
| 02:24 PM | $16,057.60 | Up $0.31 | $16,058.89 | $16,057.60 | 0 |
| 02:23 PM | $16,057.29 | Down $ -1.35 | $16,058.34 | $16,057.05 | 0 |
| 02:22 PM | $16,058.64 | Up $0.33 | $16,058.87 | $16,057.94 | 0 |
| 02:21 PM | $16,058.31 | Down $ -1.29 | $16,058.75 | $16,058.18 | 0 |
| 02:20 PM | $16,059.60 | Up $0.68 | $16,059.93 | $16,057.87 | 0 |
| 02:19 PM | $16,058.92 | Down $ -0.15 | $16,059.17 | $16,058.81 | 0 |
| 02:18 PM | $16,059.07 | Down $ -1.58 | $16,060.30 | $16,058.66 | 0 |
| 02:17 PM | $16,060.65 | Down $ -1.39 | $16,061.46 | $16,060.34 | 0 |
| 02:16 PM | $16,062.04 | Down $ -3.54 | $16,065.23 | $16,062.04 | 0 |
| 02:15 PM | $16,065.58 | Up $2.20 | $16,065.58 | $16,062.73 | 0 |
| 02:14 PM | $16,063.38 | Up $1.54 | $16,063.38 | $16,062.20 | 0 |
| 02:13 PM | $16,061.84 | Up $0.04 | $16,061.84 | $16,059.72 | 0 |
| 02:12 PM | $16,061.80 | Down $ -0.87 | $16,064.13 | $16,061.80 | 0 |
| 02:11 PM | $16,062.67 | Up $1.92 | $16,062.99 | $16,061.81 | 0 |
| 02:10 PM | $16,060.75 | Up $3.28 | $16,060.75 | $16,057.49 | 0 |
| 02:09 PM | $16,057.47 | Down $ -0.58 | $16,058.09 | $16,057.47 | 0 |
| 02:08 PM | $16,058.05 | Down $ -0.09 | $16,058.05 | $16,057.65 | 0 |
| 02:07 PM | $16,058.14 | Down $ -1.63 | $16,059.12 | $16,058.14 | 0 |
| 02:06 PM | $16,059.77 | Down $ -2.74 | $16,061.54 | $16,059.77 | 0 |
| 02:05 PM | $16,062.51 | Down $ -3.10 | $16,065.57 | $16,062.51 | 0 |
| 02:04 PM | $16,065.61 | Down $ -0.60 | $16,067.23 | $16,065.61 | 0 |
| 02:03 PM | $16,066.21 | Up $0.64 | $16,066.21 | $16,064.66 | 0 |
| 02:02 PM | $16,065.57 | Down $ -1.92 | $16,067.78 | $16,065.57 | 0 |
| 02:01 PM | $16,067.49 | Up $0.21 | $16,068.85 | $16,067.49 | 0 |
| 02:00 PM | $16,067.28 | Up $1.66 | $16,067.28 | $16,065.77 | 0 |
| 01:59 PM | $16,065.62 | Down $ -0.74 | $16,066.00 | $16,065.57 | 0 |
| 01:58 PM | $16,066.36 | Down $ -0.23 | $16,067.09 | $16,066.36 | 0 |
| 01:57 PM | $16,066.59 | Down $ -0.37 | $16,067.19 | $16,066.29 | 0 |
| 01:56 PM | $16,066.96 | Up $1.89 | $16,067.58 | $16,066.40 | 0 |
| 01:55 PM | $16,065.07 | Down $ -0.82 | $16,065.43 | $16,064.56 | 0 |
| 01:54 PM | $16,065.89 | Down $ -1.36 | $16,066.56 | $16,065.89 | 0 |
| 01:53 PM | $16,067.25 | Down $ -1.92 | $16,069.35 | $16,067.25 | 0 |
| 01:52 PM | $16,069.17 | Down $ -0.52 | $16,070.03 | $16,069.17 | 0 |
| 01:51 PM | $16,069.69 | Down $ -1.23 | $16,071.56 | $16,069.15 | 0 |
| 01:50 PM | $16,070.92 | Up $2.45 | $16,070.92 | $16,068.66 | 0 |
| 01:49 PM | $16,068.47 | Down $ -1.00 | $16,068.89 | $16,067.49 | 0 |
| 01:48 PM | $16,069.47 | Down $ -0.53 | $16,069.88 | $16,069.41 | 0 |
| 01:47 PM | $16,070.00 | Down $ -2.16 | $16,071.73 | $16,070.00 | 0 |
| 01:46 PM | $16,072.16 | Down $ -0.41 | $16,073.55 | $16,071.42 | 0 |
| 01:45 PM | $16,072.57 | Down $ -1.31 | $16,073.20 | $16,072.57 | 0 |
| 01:44 PM | $16,073.88 | Down $ -0.65 | $16,075.43 | $16,073.88 | 0 |
| 01:43 PM | $16,074.53 | Down $ -0.17 | $16,075.00 | $16,074.49 | 0 |
| 01:42 PM | $16,074.70 | Down $ -2.03 | $16,076.47 | $16,073.89 | 0 |
| 01:41 PM | $16,076.73 | Down $ -0.25 | $16,077.32 | $16,076.73 | 0 |
| 01:40 PM | $16,076.98 | Down $ -1.71 | $16,077.14 | $16,076.53 | 0 |
| 01:39 PM | $16,078.69 | Up $2.98 | $16,079.34 | $16,077.69 | 0 |
| 01:38 PM | $16,075.71 | Down $ -0.01 | $16,075.83 | $16,074.75 | 0 |
| 01:37 PM | $16,075.72 | Up $0.27 | $16,075.92 | $16,075.60 | 0 |
| 01:36 PM | $16,075.45 | Up $2.98 | $16,075.45 | $16,072.67 | 0 |
| 01:35 PM | $16,072.47 | Down $ -0.42 | $16,072.85 | $16,071.70 | 0 |
| 01:34 PM | $16,072.89 | Up $4.91 | $16,072.95 | $16,067.91 | 0 |
| 01:33 PM | $16,067.98 | Down $ -0.17 | $16,069.78 | $16,067.98 | 0 |
| 01:32 PM | $16,068.15 | Down $ -1.97 | $16,069.18 | $16,068.15 | 0 |
| 01:31 PM | $16,070.12 | Down $ -0.13 | $16,070.39 | $16,069.73 | 0 |
| 01:30 PM | $16,070.25 | Down $ -2.51 | $16,072.77 | $16,070.25 | 0 |
| 01:29 PM | $16,072.76 | Up $0.85 | $16,072.76 | $16,070.63 | 0 |
| 01:28 PM | $16,071.91 | Up $1.76 | $16,071.91 | $16,068.93 | 0 |
| 01:27 PM | $16,070.15 | Down $ -4.85 | $16,073.39 | $16,070.15 | 0 |
| 01:26 PM | $16,075.00 | Down $ -6.33 | $16,079.90 | $16,075.00 | 0 |
| 01:25 PM | $16,081.33 | Up $1.12 | $16,081.33 | $16,079.79 | 0 |
| 01:24 PM | $16,080.21 | Up $3.13 | $16,080.21 | $16,078.16 | 0 |
| 01:23 PM | $16,077.08 | Down $ -4.25 | $16,081.57 | $16,077.08 | 0 |
| 01:22 PM | $16,081.33 | Down $ -2.19 | $16,083.34 | $16,081.33 | 0 |
| 01:21 PM | $16,083.52 | Up $0.62 | $16,083.69 | $16,082.28 | 0 |
| 01:20 PM | $16,082.90 | Up $1.20 | $16,082.90 | $16,081.97 | 0 |
| 01:19 PM | $16,081.70 | Down $ -1.33 | $16,082.17 | $16,081.46 | 0 |
| 01:18 PM | $16,083.03 | Down $ -0.04 | $16,084.02 | $16,082.97 | 0 |
| 01:17 PM | $16,083.07 | Down $ -4.32 | $16,087.68 | $16,083.07 | 0 |
| 01:16 PM | $16,087.39 | Down $ -3.27 | $16,090.72 | $16,087.39 | 0 |
| 01:15 PM | $16,090.66 | Down $ -0.26 | $16,090.66 | $16,089.46 | 0 |
| 01:14 PM | $16,090.92 | Down $ -1.23 | $16,092.04 | $16,090.58 | 0 |
| 01:13 PM | $16,092.15 | Up $7.73 | $16,092.15 | $16,088.09 | 0 |
| 01:12 PM | $16,084.42 | Up $4.75 | $16,084.42 | $16,080.69 | 0 |
| 01:11 PM | $16,079.67 | Up $0.86 | $16,080.70 | $16,079.38 | 0 |
| 01:10 PM | $16,078.81 | Up $2.63 | $16,078.81 | $16,076.50 | 0 |
| 01:09 PM | $16,076.18 | Up $0.13 | $16,077.08 | $16,076.18 | 0 |
| 01:08 PM | $16,076.05 | Up $0.09 | $16,077.84 | $16,076.05 | 0 |
| 01:07 PM | $16,075.96 | Down $ -3.66 | $16,079.96 | $16,075.96 | 0 |
| 01:06 PM | $16,079.62 | Up $4.32 | $16,079.62 | $16,076.85 | 0 |
| 01:05 PM | $16,075.30 | Down $ -3.09 | $16,078.29 | $16,075.16 | 0 |
| 01:04 PM | $16,078.39 | Down $ -1.13 | $16,078.39 | $16,077.85 | 0 |
| 01:03 PM | $16,079.52 | Down $ -4.98 | $16,084.11 | $16,079.52 | 0 |
| 01:02 PM | $16,084.50 | Down $ -3.57 | $16,086.43 | $16,084.50 | 0 |
| 01:01 PM | $16,088.07 | Down $ -2.63 | $16,090.85 | $16,088.07 | 0 |
| 01:00 PM | $16,090.70 | Up $0.66 | $16,092.99 | $16,090.70 | 0 |
| 12:59 PM | $16,090.04 | Up $3.42 | $16,090.04 | $16,085.81 | 0 |
| 12:58 PM | $16,086.62 | Up $3.81 | $16,086.62 | $16,083.33 | 0 |
| 12:57 PM | $16,082.81 | Up $0.61 | $16,083.32 | $16,081.73 | 0 |
| 12:56 PM | $16,082.20 | Up $0.91 | $16,082.20 | $16,081.77 | 0 |
| 12:55 PM | $16,081.29 | Down $ -1.13 | $16,083.15 | $16,081.29 | 0 |
| 12:54 PM | $16,082.42 | Up $4.12 | $16,082.42 | $16,078.48 | 0 |
| 12:53 PM | $16,078.30 | Down $ -1.74 | $16,080.43 | $16,078.30 | 0 |
| 12:52 PM | $16,080.04 | Up $0.28 | $16,080.04 | $16,079.56 | 0 |
| 12:51 PM | $16,079.76 | Up $4.11 | $16,080.24 | $16,076.95 | 0 |
| 12:50 PM | $16,075.65 | Up $1.65 | $16,076.22 | $16,074.26 | 0 |
| 12:49 PM | $16,074.00 | Up $1.70 | $16,074.26 | $16,072.47 | 0 |
| 12:48 PM | $16,072.30 | Up $4.12 | $16,072.30 | $16,071.17 | 0 |
| 12:47 PM | $16,068.18 | Down $ -1.99 | $16,068.18 | $16,065.23 | 0 |
| 12:46 PM | $16,070.17 | Down $ -3.30 | $16,074.37 | $16,070.17 | 0 |
| 12:45 PM | $16,073.47 | Down $ -0.33 | $16,073.90 | $16,073.19 | 0 |
| 12:44 PM | $16,073.80 | Up $3.96 | $16,073.81 | $16,071.70 | 0 |
| 12:43 PM | $16,069.84 | Down $ -0.97 | $16,070.95 | $16,069.84 | 0 |
| 12:42 PM | $16,070.81 | Down $ -0.81 | $16,071.49 | $16,070.80 | 0 |
| 12:41 PM | $16,071.62 | Down $ -1.05 | $16,071.90 | $16,070.97 | 0 |
| 12:40 PM | $16,072.67 | Up $1.88 | $16,072.67 | $16,069.05 | 0 |
| 12:39 PM | $16,070.79 | Down $ -1.64 | $16,072.40 | $16,070.79 | 0 |
| 12:38 PM | $16,072.43 | Up $0.56 | $16,073.82 | $16,072.15 | 0 |
| 12:37 PM | $16,071.87 | Down $ -4.56 | $16,076.17 | $16,071.87 | 0 |
| 12:36 PM | $16,076.43 | Down $ -4.64 | $16,079.66 | $16,076.43 | 0 |
| 12:35 PM | $16,081.07 | Up $0.44 | $16,083.05 | $16,080.78 | 0 |
| 12:34 PM | $16,080.63 | Down $ -4.23 | $16,082.12 | $16,080.63 | 0 |
| 12:33 PM | $16,084.86 | Down $ -3.43 | $16,087.65 | $16,084.86 | 0 |
| 12:32 PM | $16,088.29 | Down $ -4.40 | $16,090.87 | $16,088.29 | 0 |
| 12:31 PM | $16,092.69 | Down $ -0.15 | $16,094.53 | $16,092.69 | 0 |
| 12:30 PM | $16,092.84 | Down $ -0.01 | $16,092.98 | $16,091.43 | 0 |
| 12:29 PM | $16,092.85 | Up $1.18 | $16,093.11 | $16,091.55 | 0 |
| 12:28 PM | $16,091.67 | Down $ -2.47 | $16,092.29 | $16,090.10 | 0 |
| 12:27 PM | $16,094.14 | Down $ -0.11 | $16,095.14 | $16,094.14 | 0 |
| 12:26 PM | $16,094.25 | Up $0.92 | $16,095.15 | $16,094.18 | 0 |
| 12:25 PM | $16,093.33 | Up $1.22 | $16,093.33 | $16,091.83 | 0 |
| 12:24 PM | $16,092.11 | Up $0.73 | $16,092.11 | $16,090.73 | 0 |
| 12:23 PM | $16,091.38 | Down $ -0.82 | $16,093.12 | $16,091.38 | 0 |
| 12:22 PM | $16,092.20 | Up $4.71 | $16,092.20 | $16,089.21 | 0 |
| 12:21 PM | $16,087.49 | Down $ -2.36 | $16,090.21 | $16,087.49 | 0 |
| 12:20 PM | $16,089.85 | Up $0.83 | $16,090.30 | $16,088.60 | 0 |
| 12:19 PM | $16,089.02 | Up $4.14 | $16,089.02 | $16,085.91 | 0 |
| 12:18 PM | $16,084.88 | Down $ -1.07 | $16,085.49 | $16,084.88 | 0 |
| 12:17 PM | $16,085.95 | Down $ -2.76 | $16,088.51 | $16,085.77 | 0 |
| 12:16 PM | $16,088.71 | Up $3.16 | $16,089.12 | $16,087.78 | 0 |
| 12:15 PM | $16,085.55 | Up $0.91 | $16,085.60 | $16,083.50 | 0 |
| 12:14 PM | $16,084.64 | Up $0.38 | $16,086.00 | $16,083.01 | 0 |
| 12:13 PM | $16,084.26 | Down $ -7.04 | $16,090.14 | $16,084.26 | 0 |
| 12:12 PM | $16,091.30 | Up $2.81 | $16,091.30 | $16,089.27 | 0 |
| 12:11 PM | $16,088.49 | Up $3.64 | $16,089.35 | $16,085.34 | 0 |
| 12:10 PM | $16,084.85 | Down $ -1.38 | $16,085.04 | $16,084.63 | 0 |
| 12:09 PM | $16,086.23 | Down $ -0.23 | $16,086.44 | $16,085.91 | 0 |
| 12:08 PM | $16,086.46 | Up $0.21 | $16,086.46 | $16,085.50 | 0 |
| 12:07 PM | $16,086.25 | Up $1.55 | $16,086.25 | $16,084.63 | 0 |
| 12:06 PM | $16,084.70 | Up $1.87 | $16,084.97 | $16,083.16 | 0 |
| 12:05 PM | $16,082.83 | Up $2.37 | $16,082.83 | $16,082.42 | 0 |
| 12:04 PM | $16,080.46 | Up $0.69 | $16,080.65 | $16,080.38 | 0 |
| 12:03 PM | $16,079.77 | Up $5.15 | $16,079.77 | $16,076.17 | 0 |
| 12:02 PM | $16,074.62 | Down $ -3.18 | $16,077.64 | $16,074.62 | 0 |
| 12:01 PM | $16,077.80 | Up $0.74 | $16,078.14 | $16,076.71 | 0 |
| 12:00 PM | $16,077.06 | Down $ -1.95 | $16,078.43 | $16,075.20 | 0 |
| 11:59 AM | $16,079.01 | Down $ -0.55 | $16,079.37 | $16,079.01 | 0 |
| 11:58 AM | $16,079.56 | Down $ -3.97 | $16,081.73 | $16,078.56 | 0 |
| 11:57 AM | $16,083.53 | Down $ -4.42 | $16,089.20 | $16,083.53 | 0 |
| 11:56 AM | $16,087.95 | Up $1.73 | $16,087.95 | $16,085.79 | 0 |
| 11:55 AM | $16,086.22 | Down $ -0.16 | $16,086.74 | $16,084.84 | 0 |
| 11:54 AM | $16,086.38 | Down $ -2.82 | $16,088.11 | $16,086.38 | 0 |
| 11:53 AM | $16,089.20 | Up $4.46 | $16,089.21 | $16,085.62 | 0 |
| 11:52 AM | $16,084.74 | Down $ -0.38 | $16,086.96 | $16,084.45 | 0 |
| 11:51 AM | $16,085.12 | Up $2.96 | $16,085.12 | $16,082.08 | 0 |
| 11:50 AM | $16,082.16 | Up $1.06 | $16,082.21 | $16,081.02 | 0 |
| 11:49 AM | $16,081.10 | Down $ -1.97 | $16,083.47 | $16,081.10 | 0 |
| 11:48 AM | $16,083.07 | Down $ -2.20 | $16,083.07 | $16,082.41 | 0 |
| 11:47 AM | $16,085.27 | Down $ -1.89 | $16,086.70 | $16,085.27 | 0 |
| 11:46 AM | $16,087.16 | Down $ -0.24 | $16,089.86 | $16,087.16 | 0 |
| 11:45 AM | $16,087.40 | Up $1.72 | $16,087.40 | $16,084.37 | 0 |
| 11:44 AM | $16,085.68 | Down $ -1.50 | $16,086.73 | $16,085.68 | 0 |
| 11:43 AM | $16,087.18 | Down $ -3.35 | $16,088.95 | $16,087.18 | 0 |
| 11:42 AM | $16,090.53 | Down $ -1.45 | $16,090.53 | $16,087.77 | 0 |
| 11:41 AM | $16,091.98 | Down $ -1.31 | $16,093.80 | $16,091.98 | 0 |
| 11:40 AM | $16,093.29 | Down $ -3.12 | $16,099.15 | $16,093.29 | 0 |
| 11:39 AM | $16,096.41 | Up $3.07 | $16,096.41 | $16,094.80 | 0 |
| 11:38 AM | $16,093.34 | Up $0.02 | $16,093.90 | $16,091.61 | 0 |
| 11:37 AM | $16,093.32 | Down $ -1.84 | $16,095.51 | $16,093.32 | 0 |
| 11:36 AM | $16,095.16 | Down $ -0.31 | $16,095.71 | $16,094.40 | 0 |
| 11:35 AM | $16,095.47 | Down $ -4.49 | $16,099.46 | $16,095.47 | 0 |
| 11:34 AM | $16,099.96 | Down $ -1.53 | $16,102.16 | $16,099.96 | 0 |
| 11:33 AM | $16,101.49 | Down $ -5.77 | $16,105.74 | $16,101.49 | 0 |
| 11:32 AM | $16,107.26 | Down $ -4.08 | $16,110.52 | $16,107.26 | 0 |
| 11:31 AM | $16,111.34 | Down $ -1.39 | $16,112.69 | $16,110.85 | 0 |
| 11:30 AM | $16,112.73 | Up $0.94 | $16,112.73 | $16,110.03 | 0 |
| 11:29 AM | $16,111.79 | Up $1.51 | $16,111.79 | $16,109.88 | 0 |
| 11:28 AM | $16,110.28 | Down $ -0.28 | $16,110.75 | $16,108.84 | 0 |
| 11:27 AM | $16,110.56 | Down $ -0.73 | $16,113.16 | $16,108.97 | 0 |
| 11:26 AM | $16,111.29 | Up $9.34 | $16,111.29 | $16,105.25 | 0 |
| 11:25 AM | $16,101.95 | Up $1.06 | $16,101.95 | $16,098.79 | 0 |
| 11:24 AM | $16,100.89 | Up $6.03 | $16,100.89 | $16,097.01 | 0 |
| 11:23 AM | $16,094.86 | Down $ -0.91 | $16,094.86 | $16,093.34 | 0 |
| 11:22 AM | $16,095.77 | Up $3.83 | $16,095.77 | $16,089.93 | 0 |
| 11:21 AM | $16,091.94 | Up $1.25 | $16,094.70 | $16,091.94 | 0 |
| 11:20 AM | $16,090.69 | Up $4.38 | $16,090.74 | $16,088.22 | 0 |
| 11:19 AM | $16,086.31 | Up $2.28 | $16,086.31 | $16,082.90 | 0 |
| 11:18 AM | $16,084.03 | Up $2.40 | $16,084.03 | $16,082.13 | 0 |
| 11:17 AM | $16,081.63 | Down $ -5.19 | $16,087.63 | $16,081.63 | 0 |
| 11:16 AM | $16,086.82 | Up $2.95 | $16,086.82 | $16,081.56 | 0 |
| 11:15 AM | $16,083.87 | Up $3.80 | $16,083.87 | $16,079.72 | 0 |
| 11:14 AM | $16,080.07 | Up $2.85 | $16,080.07 | $16,077.76 | 0 |
| 11:13 AM | $16,077.22 | Up $2.80 | $16,077.22 | $16,075.32 | 0 |
| 11:12 AM | $16,074.42 | Down $ -1.03 | $16,074.42 | $16,072.70 | 0 |
| 11:11 AM | $16,075.45 | Down $ -2.79 | $16,077.74 | $16,075.45 | 0 |
| 11:10 AM | $16,078.24 | Down $ -3.39 | $16,081.12 | $16,078.24 | 0 |
| 11:09 AM | $16,081.63 | Down $ -3.46 | $16,084.98 | $16,081.03 | 0 |
| 11:08 AM | $16,085.09 | Down $ -3.32 | $16,086.88 | $16,083.90 | 0 |
| 11:07 AM | $16,088.41 | Up $5.34 | $16,088.41 | $16,083.72 | 0 |
| 11:06 AM | $16,083.07 | Up $2.46 | $16,084.54 | $16,083.07 | 0 |
| 11:05 AM | $16,080.61 | Up $5.27 | $16,080.61 | $16,075.33 | 0 |
| 11:04 AM | $16,075.34 | Down $ -0.75 | $16,077.63 | $16,075.18 | 0 |
| 11:03 AM | $16,076.09 | Up $0.47 | $16,076.09 | $16,072.97 | 0 |
| 11:02 AM | $16,075.62 | Down $ -3.17 | $16,077.37 | $16,075.62 | 0 |
| 11:01 AM | $16,078.79 | Up $1.96 | $16,078.90 | $16,076.79 | 0 |
| 11:00 AM | $16,076.83 | Down $ -0.37 | $16,078.73 | $16,076.51 | 0 |
| 10:59 AM | $16,077.20 | Down $ -1.88 | $16,078.41 | $16,077.20 | 0 |
| 10:58 AM | $16,079.08 | Down $ -2.50 | $16,081.72 | $16,079.08 | 0 |
| 10:57 AM | $16,081.58 | Down $ -4.09 | $16,083.23 | $16,081.58 | 0 |
| 10:56 AM | $16,085.67 | Down $ -1.55 | $16,087.57 | $16,084.82 | 0 |
| 10:55 AM | $16,087.22 | Up $4.63 | $16,087.22 | $16,080.55 | 0 |
| 10:54 AM | $16,082.59 | Up $1.15 | $16,084.60 | $16,082.12 | 0 |
| 10:53 AM | $16,081.44 | Down $ -0.20 | $16,081.80 | $16,080.36 | 0 |
| 10:52 AM | $16,081.64 | Up $1.61 | $16,081.64 | $16,079.62 | 0 |
| 10:51 AM | $16,080.03 | Up $7.69 | $16,080.03 | $16,074.79 | 0 |
| 10:50 AM | $16,072.34 | Up $14.57 | $16,072.34 | $16,059.38 | 0 |
| 10:49 AM | $16,057.77 | Up $6.11 | $16,058.11 | $16,052.42 | 0 |
| 10:48 AM | $16,051.66 | Up $1.98 | $16,053.13 | $16,048.69 | 0 |
| 10:47 AM | $16,049.68 | Down $ -7.07 | $16,055.33 | $16,049.68 | 0 |
| 10:46 AM | $16,056.75 | Up $5.12 | $16,057.58 | $16,055.28 | 0 |
| 10:45 AM | $16,051.63 | Up $3.21 | $16,051.63 | $16,048.59 | 0 |
| 10:44 AM | $16,048.42 | Up $5.35 | $16,048.42 | $16,042.20 | 0 |
| 10:43 AM | $16,043.07 | Down $ -2.25 | $16,043.40 | $16,041.36 | 0 |
| 10:42 AM | $16,045.32 | Up $4.16 | $16,045.32 | $16,041.96 | 0 |
| 10:41 AM | $16,041.16 | Down $ -4.03 | $16,042.88 | $16,040.43 | 0 |
| 10:40 AM | $16,045.19 | Down $ -0.33 | $16,045.19 | $16,042.94 | 0 |
| 10:39 AM | $16,045.52 | Down $ -3.89 | $16,047.23 | $16,045.11 | 0 |
| 10:38 AM | $16,049.41 | Down $ -4.01 | $16,052.49 | $16,049.41 | 0 |
| 10:37 AM | $16,053.42 | Up $4.67 | $16,053.42 | $16,051.86 | 0 |
| 10:36 AM | $16,048.75 | Up $2.91 | $16,048.75 | $16,046.29 | 0 |
| 10:35 AM | $16,045.84 | Down $ -2.45 | $16,047.81 | $16,043.69 | 0 |
| 10:34 AM | $16,048.29 | Down $ -4.84 | $16,053.08 | $16,048.29 | 0 |
| 10:33 AM | $16,053.13 | Down $ -1.30 | $16,054.56 | $16,052.50 | 0 |
| 10:32 AM | $16,054.43 | Up $2.43 | $16,054.43 | $16,052.48 | 0 |
| 10:31 AM | $16,052.00 | Up $2.64 | $16,052.32 | $16,051.02 | 0 |
| 10:30 AM | $16,049.36 | Down $ -1.24 | $16,049.71 | $16,047.43 | 0 |
| 10:29 AM | $16,050.60 | Up $0.79 | $16,051.64 | $16,050.11 | 0 |
| 10:28 AM | $16,049.81 | Down $ -0.53 | $16,050.66 | $16,048.94 | 0 |
| 10:27 AM | $16,050.34 | Up $0.77 | $16,051.16 | $16,047.51 | 0 |
| 10:26 AM | $16,049.57 | Up $3.09 | $16,050.16 | $16,047.65 | 0 |
| 10:25 AM | $16,046.48 | Up $4.15 | $16,046.48 | $16,043.25 | 0 |
| 10:24 AM | $16,042.33 | Down $ -0.08 | $16,042.76 | $16,039.94 | 0 |
| 10:23 AM | $16,042.41 | Down $ -1.89 | $16,042.75 | $16,039.49 | 0 |
| 10:22 AM | $16,044.30 | Up $0.12 | $16,044.30 | $16,042.27 | 0 |
| 10:21 AM | $16,044.18 | Down $ -2.94 | $16,046.29 | $16,043.85 | 0 |
| 10:20 AM | $16,047.12 | Up $2.05 | $16,047.12 | $16,041.41 | 0 |
| 10:19 AM | $16,045.07 | Down $ -2.18 | $16,051.34 | $16,045.07 | 0 |
| 10:18 AM | $16,047.25 | Up $3.60 | $16,047.25 | $16,044.01 | 0 |
| 10:17 AM | $16,043.65 | Down $ -4.23 | $16,048.03 | $16,043.65 | 0 |
| 10:16 AM | $16,047.88 | Up $2.95 | $16,049.34 | $16,045.53 | 0 |
| 10:15 AM | $16,044.93 | Up $7.54 | $16,044.93 | $16,038.98 | 0 |
| 10:14 AM | $16,037.39 | Down $ -5.49 | $16,041.76 | $16,036.97 | 0 |
| 10:13 AM | $16,042.88 | Up $7.27 | $16,042.88 | $16,037.19 | 0 |
| 10:12 AM | $16,035.61 | Down $ -0.92 | $16,035.61 | $16,033.70 | 0 |
| 10:11 AM | $16,036.53 | Down $ -2.86 | $16,041.08 | $16,035.97 | 0 |
| 10:10 AM | $16,039.39 | Down $ -3.10 | $16,042.83 | $16,039.10 | 0 |
| 10:09 AM | $16,042.49 | Up $1.24 | $16,042.49 | $16,037.27 | 0 |
| 10:08 AM | $16,041.25 | Down $ -0.54 | $16,042.14 | $16,039.20 | 0 |
| 10:07 AM | $16,041.79 | Down $ -2.23 | $16,048.67 | $16,041.79 | 0 |
| 10:06 AM | $16,044.02 | Up $8.52 | $16,045.71 | $16,037.48 | 0 |
| 10:05 AM | $16,035.50 | Up $9.11 | $16,035.50 | $16,028.40 | 0 |
| 10:04 AM | $16,026.39 | Up $3.56 | $16,026.39 | $16,021.00 | 0 |
| 10:03 AM | $16,022.83 | Down $ -6.03 | $16,025.06 | $16,022.83 | 0 |
| 10:02 AM | $16,028.86 | Down $ -3.58 | $16,031.65 | $16,028.86 | 0 |
| 10:01 AM | $16,032.44 | Down $ -3.86 | $16,032.44 | $16,027.94 | 0 |
| 10:00 AM | $16,036.30 | Up $1.58 | $16,036.61 | $16,030.48 | 0 |
| 09:59 AM | $16,034.72 | Down $ -9.85 | $16,043.57 | $16,034.72 | 0 |
| 09:58 AM | $16,044.57 | Up $3.25 | $16,047.08 | $16,042.96 | 0 |
| 09:57 AM | $16,041.32 | Down $ -2.25 | $16,043.00 | $16,041.32 | 0 |
| 09:56 AM | $16,043.57 | Down $ -2.59 | $16,046.66 | $16,043.57 | 0 |
| 09:55 AM | $16,046.16 | Down $ -3.12 | $16,047.12 | $16,042.25 | 0 |
| 09:54 AM | $16,049.28 | Up $0.81 | $16,049.74 | $16,048.68 | 0 |
| 09:53 AM | $16,048.47 | Down $ -6.79 | $16,054.42 | $16,048.47 | 0 |
| 09:52 AM | $16,055.26 | Up $4.03 | $16,057.81 | $16,053.73 | 0 |
| 09:51 AM | $16,051.23 | Up $1.94 | $16,051.23 | $16,048.18 | 0 |
| 09:50 AM | $16,049.29 | Down $ -1.16 | $16,049.29 | $16,045.39 | 0 |
| 09:49 AM | $16,050.45 | Down $ -1.23 | $16,052.20 | $16,048.23 | 0 |
| 09:48 AM | $16,051.68 | Down $ -11.36 | $16,059.70 | $16,051.68 | 0 |
| 09:47 AM | $16,063.04 | Down $ -3.28 | $16,066.72 | $16,063.04 | 0 |
| 09:46 AM | $16,066.32 | Down $ -0.42 | $16,067.76 | $16,065.94 | 0 |
| 09:45 AM | $16,066.74 | Down $ -10.45 | $16,072.92 | $16,066.74 | 0 |
| 09:44 AM | $16,077.19 | Down $ -9.66 | $16,087.73 | $16,077.19 | 0 |
| 09:43 AM | $16,086.85 | Down $ -5.85 | $16,090.17 | $16,085.00 | 0 |
| 09:42 AM | $16,092.70 | Up $0.78 | $16,095.43 | $16,092.70 | 0 |
| 09:41 AM | $16,091.92 | Down $ -6.72 | $16,093.83 | $16,086.75 | 0 |
| 09:40 AM | $16,098.64 | Down $ -7.04 | $16,105.75 | $16,096.50 | 0 |
| 09:39 AM | $16,105.68 | Up $1.38 | $16,106.02 | $16,102.05 | 0 |
| 09:38 AM | $16,104.30 | Up $9.11 | $16,104.30 | $16,096.32 | 0 |
| 09:37 AM | $16,095.19 | Up $4.36 | $16,095.19 | $16,090.18 | 0 |
| 09:36 AM | $16,090.83 | Up $6.16 | $16,091.57 | $16,088.83 | 0 |
| 09:35 AM | $16,084.67 | Up $16.59 | $16,084.67 | $16,076.12 | 0 |
| 09:34 AM | $16,068.08 | Up $3.25 | $16,068.08 | $16,063.88 | 0 |
| 09:33 AM | $16,064.83 | Up $2.38 | $16,064.83 | $16,056.91 | 0 |
| 09:32 AM | $16,062.45 | Down $ -3.82 | $16,062.45 | $16,059.96 | 0 |
| 09:31 AM | $16,066.27 | Up $7.47 | $16,067.13 | $16,058.73 | 0 |
| 09:30 AM | $16,058.80 | Down $ -30.53 | $16,070.47 | $16,058.80 | 0 |
| Previous close | $16,089.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-03-2019 | $16,089.33 | $16,056.77 | $16,122.25 | $16,043.86 | 0 |
| 21-03-2019 | $16,244.59 | $16,230.39 | $16,266.47 | $16,203.26 | 0 |
| 20-03-2019 | $16,167.56 | $16,130.52 | $16,214.66 | $16,124.73 | 0 |
| 19-03-2019 | $16,188.10 | $16,269.42 | $16,274.02 | $16,188.10 | 0 |
| 18-03-2019 | $16,251.37 | $16,186.58 | $16,251.37 | $16,186.58 | 0 |
| 15-03-2019 | $16,140.35 | $16,164.28 | $16,174.54 | $16,123.83 | 0 |
| 14-03-2019 | $16,087.55 | $16,103.93 | $16,108.83 | $16,083.11 | 0 |
| 13-03-2019 | $16,149.97 | $16,154.50 | $16,188.78 | $16,149.97 | 0 |
| 12-03-2019 | $16,136.66 | $16,133.23 | $16,148.95 | $16,116.50 | 0 |
| 11-03-2019 | $16,106.24 | $16,111.38 | $16,131.94 | $16,106.24 | 0 |
| 08-03-2019 | $15,996.21 | $15,960.50 | $16,000.79 | $15,935.21 | 0 |
| 07-03-2019 | $16,056.51 | $16,034.21 | $16,078.59 | $16,018.82 | 0 |
| 06-03-2019 | $16,092.07 | $16,120.72 | $16,145.80 | $16,077.64 | 0 |
| 05-03-2019 | $16,086.54 | $16,072.70 | $16,095.59 | $16,069.80 | 0 |
| 04-03-2019 | $16,038.13 | $16,040.22 | $16,040.45 | $15,954.96 | 0 |
| 01-03-2019 | $16,068.25 | $16,115.61 | $16,118.91 | $16,058.06 | 0 |
| 28-02-2019 | $15,999.01 | $16,021.60 | $16,039.11 | $15,975.08 | 0 |
| 27-02-2019 | $16,074.30 | $16,017.48 | $16,077.61 | $16,016.66 | 0 |
| 26-02-2019 | $16,067.91 | $16,074.91 | $16,115.83 | $16,057.37 | 0 |
| 25-02-2019 | $16,057.03 | $16,096.58 | $16,099.93 | $16,052.74 | 0 |
| 22-02-2019 | $16,013.01 | $16,060.95 | $16,070.99 | $15,997.37 | 0 |
| 21-02-2019 | $16,000.86 | $15,994.79 | $16,030.69 | $15,982.77 | 0 |
| 20-02-2019 | $16,031.24 | $15,997.22 | $16,036.86 | $15,982.61 | 0 |
| 19-02-2019 | $15,937.44 | $15,896.06 | $15,953.90 | $15,896.06 | 0 |
| 15-02-2019 | $15,838.24 | $15,840.15 | $15,866.60 | $15,831.79 | 0 |
| 14-02-2019 | $15,695.98 | $15,695.49 | $15,733.13 | $15,672.90 | 0 |
| 13-02-2019 | $15,626.73 | $15,671.15 | $15,685.36 | $15,623.70 | 0 |
| 12-02-2019 | $15,642.10 | $15,609.99 | $15,654.82 | $15,606.49 | 0 |
| 11-02-2019 | $15,568.85 | $15,628.36 | $15,637.00 | $15,545.94 | 0 |
| 08-02-2019 | $15,633.33 | $15,584.25 | $15,639.49 | $15,567.84 | 0 |
Graphs are not available, please refer to the detailed table