Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

16,909.38 Up 0.00 (0.00 %)

Delayed : 2019/11/12 16:41:50

  • Previous close $16,909.38
  • Opening $16,898.12
  • Price Ask $16,883.96
  • Price Bid $16,883.96
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,927.46
  • Today Low $16,884.81
  • 52 Weeks High $16,947.23
  • 52 Weeks Low $13,776.88
  • Volume 230,960,393

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,909.38 Down $ -2.30 $16,909.38 $16,909.38 0
03:59 PM $16,911.68 Up $0.93 $16,911.68 $16,910.09 0
03:58 PM $16,910.75 Down $ -0.77 $16,911.43 $16,910.36 0
03:57 PM $16,911.52 Up $1.33 $16,911.52 $16,909.87 0
03:56 PM $16,910.19 Up $3.17 $16,910.56 $16,909.71 0
03:55 PM $16,907.02 Down $ -0.24 $16,907.02 $16,905.83 0
03:54 PM $16,907.26 Up $1.34 $16,907.26 $16,906.56 0
03:53 PM $16,905.92 Down $ -0.03 $16,906.81 $16,905.92 0
03:52 PM $16,905.95 Up $1.44 $16,905.95 $16,905.24 0
03:51 PM $16,904.51 Up $0.09 $16,905.63 $16,904.51 0
03:50 PM $16,904.42 Up $0.91 $16,904.42 $16,903.88 0
03:49 PM $16,903.51 Up $0.39 $16,903.79 $16,902.65 0
03:48 PM $16,903.12 Down $ -0.07 $16,903.35 $16,903.10 0
03:47 PM $16,903.19 Up $2.29 $16,903.19 $16,902.52 0
03:46 PM $16,900.90 Up $0.40 $16,901.22 $16,899.90 0
03:45 PM $16,900.50 Down $ -1.32 $16,901.34 $16,900.22 0
03:44 PM $16,901.82 Up $0.01 $16,901.82 $16,900.88 0
03:43 PM $16,901.81 Up $0.55 $16,902.00 $16,901.71 0
03:42 PM $16,901.26 Up $1.43 $16,901.26 $16,900.22 0
03:41 PM $16,899.83 Up $1.07 $16,899.83 $16,898.87 0
03:40 PM $16,898.76 Down $ -0.32 $16,898.88 $16,897.84 0
03:39 PM $16,899.08 Up $0.78 $16,899.08 $16,898.22 0
03:38 PM $16,898.30 Up $0.23 $16,898.30 $16,897.09 0
03:37 PM $16,898.07 Up $0.09 $16,898.07 $16,897.67 0
03:36 PM $16,897.98 Up $0.81 $16,897.98 $16,897.29 0
03:35 PM $16,897.17 Up $0.18 $16,897.17 $16,896.49 0
03:34 PM $16,896.99 Down $ -1.13 $16,898.27 $16,896.99 0
03:33 PM $16,898.12 Down $ -1.35 $16,898.79 $16,898.12 0
03:32 PM $16,899.47 Up $1.46 $16,899.47 $16,897.73 0
03:31 PM $16,898.01 Up $2.31 $16,898.01 $16,895.97 0
03:30 PM $16,895.70 Up $0.30 $16,896.01 $16,895.54 0
03:29 PM $16,895.40 Down $ -0.05 $16,895.40 $16,894.78 0
03:28 PM $16,895.45 Down $ -0.57 $16,896.24 $16,895.45 0
03:27 PM $16,896.02 Up $0.08 $16,896.10 $16,894.86 0
03:26 PM $16,895.94 Down $ -0.96 $16,896.82 $16,895.94 0
03:25 PM $16,896.90 Up $1.47 $16,896.90 $16,896.51 0
03:24 PM $16,895.43 Down $ -1.38 $16,896.94 $16,895.43 0
03:23 PM $16,896.81 Down $ -0.78 $16,897.53 $16,896.68 0
03:22 PM $16,897.59 Up $1.04 $16,897.59 $16,897.18 0
03:21 PM $16,896.55 Down $ -1.03 $16,897.24 $16,896.10 0
03:20 PM $16,897.58 Up $1.85 $16,898.13 $16,896.19 0
03:19 PM $16,895.73 Up $3.65 $16,895.76 $16,892.43 0
03:18 PM $16,892.08 Up $1.57 $16,892.08 $16,889.77 0
03:17 PM $16,890.51 Down $ -0.15 $16,890.73 $16,890.26 0
03:16 PM $16,890.66 Down $ -0.79 $16,891.21 $16,890.66 0
03:15 PM $16,891.45 Up $2.04 $16,891.45 $16,889.56 0
03:14 PM $16,889.41 Down $ -0.27 $16,889.41 $16,888.91 0
03:13 PM $16,889.68 Down $ -2.41 $16,889.80 $16,889.63 0
03:12 PM $16,892.09 Up $0.04 $16,892.55 $16,892.09 0
03:11 PM $16,892.05 Up $0.22 $16,892.40 $16,892.05 0
03:10 PM $16,891.83 Down $ -0.60 $16,891.94 $16,890.50 0
03:09 PM $16,892.43 Up $1.69 $16,892.43 $16,890.74 0
03:08 PM $16,890.74 Up $0.53 $16,890.75 $16,890.54 0
03:07 PM $16,890.21 Down $ -1.28 $16,891.39 $16,890.21 0
03:06 PM $16,891.49 Up $1.95 $16,891.82 $16,890.97 0
03:05 PM $16,889.54 Up $0.22 $16,889.54 $16,889.08 0
03:04 PM $16,889.32 Up $1.98 $16,889.32 $16,886.95 0
03:03 PM $16,887.34 Down $ -0.34 $16,887.34 $16,887.10 0
03:02 PM $16,887.68 Up $0.42 $16,888.72 $16,887.68 0
03:01 PM $16,887.26 Down $ -2.54 $16,888.37 $16,887.26 0
03:00 PM $16,889.80 Up $0.12 $16,890.07 $16,889.66 0
02:59 PM $16,889.68 Up $0.14 $16,889.68 $16,888.98 0
02:58 PM $16,889.54 Up $0.65 $16,889.80 $16,889.24 0
02:57 PM $16,888.89 Up $0.55 $16,888.89 $16,888.02 0
02:56 PM $16,888.34 Up $2.56 $16,888.34 $16,886.98 0
02:55 PM $16,885.78 Down $ -0.68 $16,887.09 $16,884.81 0
02:54 PM $16,886.46 Up $0.56 $16,887.67 $16,886.46 0
02:53 PM $16,885.90 Down $ -1.45 $16,887.48 $16,885.90 0
02:52 PM $16,887.35 Down $ -1.49 $16,889.34 $16,887.35 0
02:51 PM $16,888.84 Down $ -0.16 $16,888.84 $16,888.47 0
02:50 PM $16,889.00 Down $ -4.06 $16,891.65 $16,888.73 0
02:49 PM $16,893.06 Down $ -0.43 $16,893.58 $16,892.65 0
02:48 PM $16,893.49 Up $0.19 $16,893.63 $16,892.76 0
02:47 PM $16,893.30 Down $ -0.04 $16,893.30 $16,893.02 0
02:46 PM $16,893.34 Up $0.31 $16,893.72 $16,892.81 0
02:45 PM $16,893.03 Down $ -1.84 $16,894.11 $16,893.03 0
02:44 PM $16,894.87 Down $ -2.99 $16,897.61 $16,894.87 0
02:43 PM $16,897.86 Down $ -0.19 $16,898.45 $16,897.86 0
02:42 PM $16,898.05 Down $ -0.47 $16,898.05 $16,897.40 0
02:41 PM $16,898.52 Down $ -0.66 $16,898.83 $16,898.23 0
02:40 PM $16,899.18 Down $ -2.09 $16,900.32 $16,899.18 0
02:39 PM $16,901.27 Up $0.08 $16,901.27 $16,899.99 0
02:38 PM $16,901.19 Down $ -2.60 $16,903.52 $16,901.19 0
02:37 PM $16,903.79 Up $0.20 $16,903.99 $16,903.76 0
02:36 PM $16,903.59 Up $1.69 $16,903.59 $16,902.59 0
02:35 PM $16,901.90 Down $ -2.55 $16,903.68 $16,901.88 0
02:34 PM $16,904.45 Up $0.77 $16,905.01 $16,904.03 0
02:33 PM $16,903.68 Down $ -0.25 $16,903.85 $16,903.68 0
02:32 PM $16,903.93 Up $0.06 $16,903.93 $16,903.34 0
02:31 PM $16,903.87 Up $2.11 $16,903.87 $16,901.59 0
02:30 PM $16,901.76 Up $2.71 $16,901.76 $16,899.22 0
02:29 PM $16,899.05 Up $0.53 $16,899.12 $16,898.83 0
02:28 PM $16,898.52 Up $1.98 $16,898.65 $16,898.16 0
02:27 PM $16,896.54 Down $ -0.64 $16,897.84 $16,896.54 0
02:26 PM $16,897.18 Down $ -1.63 $16,898.47 $16,897.13 0
02:25 PM $16,898.81 Down $ -0.84 $16,900.07 $16,898.81 0
02:24 PM $16,899.65 Up $1.68 $16,900.05 $16,898.56 0
02:23 PM $16,897.97 Up $3.01 $16,897.97 $16,896.11 0
02:22 PM $16,894.96 Down $ -0.96 $16,896.23 $16,894.96 0
02:21 PM $16,895.92 Up $1.65 $16,895.92 $16,894.81 0
02:20 PM $16,894.27 Up $0.50 $16,895.15 $16,894.25 0
02:19 PM $16,893.77 Up $0.45 $16,894.61 $16,893.77 0
02:18 PM $16,893.32 Down $ -0.36 $16,893.62 $16,893.15 0
02:17 PM $16,893.68 Down $ -1.88 $16,895.05 $16,893.68 0
02:16 PM $16,895.56 Up $4.14 $16,895.56 $16,891.91 0
02:15 PM $16,891.42 Down $ -2.46 $16,891.98 $16,891.31 0
02:14 PM $16,893.88 Down $ -0.66 $16,894.80 $16,893.73 0
02:13 PM $16,894.54 Down $ -4.04 $16,898.12 $16,894.54 0
02:12 PM $16,898.58 Down $ -1.79 $16,898.83 $16,898.15 0
02:11 PM $16,900.37 Down $ -1.61 $16,901.00 $16,900.37 0
02:10 PM $16,901.98 Up $0.06 $16,901.98 $16,901.79 0
02:09 PM $16,901.92 Up $2.47 $16,901.92 $16,899.96 0
02:08 PM $16,899.45 Down $ -0.55 $16,900.18 $16,899.45 0
02:07 PM $16,900.00 Up $2.36 $16,900.00 $16,897.95 0
02:06 PM $16,897.64 Up $0.02 $16,897.74 $16,897.59 0
02:05 PM $16,897.62 Down $ -0.24 $16,897.83 $16,897.34 0
02:04 PM $16,897.86 Up $0.57 $16,897.86 $16,897.41 0
02:03 PM $16,897.29 Up $1.18 $16,898.03 $16,897.29 0
02:02 PM $16,896.11 Down $ -3.59 $16,898.91 $16,896.06 0
02:01 PM $16,899.70 Down $ -0.78 $16,900.32 $16,899.70 0
02:00 PM $16,900.48 Up $0.12 $16,900.91 $16,900.22 0
01:59 PM $16,900.36 Up $0.16 $16,901.43 $16,900.36 0
01:58 PM $16,900.20 Down $ -1.83 $16,902.00 $16,900.20 0
01:57 PM $16,902.03 Down $ -0.50 $16,902.74 $16,902.03 0
01:56 PM $16,902.53 Up $1.91 $16,902.53 $16,901.50 0
01:55 PM $16,900.62 Down $ -0.21 $16,900.62 $16,900.25 0
01:54 PM $16,900.83 Up $0.47 $16,901.35 $16,900.78 0
01:53 PM $16,900.36 Down $ -0.30 $16,900.36 $16,899.92 0
01:52 PM $16,900.66 Down $ -0.45 $16,900.66 $16,900.15 0
01:51 PM $16,901.11 Down $ -0.89 $16,902.10 $16,901.11 0
01:50 PM $16,902.00 Up $0.64 $16,902.00 $16,901.20 0
01:49 PM $16,901.36 Up $0.41 $16,901.92 $16,901.36 0
01:48 PM $16,900.95 Down $ -0.26 $16,900.95 $16,900.50 0
01:47 PM $16,901.21 Down $ -0.98 $16,902.17 $16,901.03 0
01:46 PM $16,902.19 Down $ -1.05 $16,902.91 $16,902.19 0
01:45 PM $16,903.24 Up $0.36 $16,903.40 $16,903.07 0
01:44 PM $16,902.88 Up $0.20 $16,903.07 $16,902.81 0
01:43 PM $16,902.68 Down $ -1.07 $16,903.48 $16,902.68 0
01:42 PM $16,903.75 Up $0.18 $16,903.75 $16,903.12 0
01:41 PM $16,903.57 Down $ -0.70 $16,904.76 $16,903.57 0
01:40 PM $16,904.27 Down $ -1.59 $16,905.51 $16,904.27 0
01:39 PM $16,905.86 Up $1.51 $16,905.86 $16,904.57 0
01:38 PM $16,904.35 Up $2.03 $16,904.35 $16,902.37 0
01:37 PM $16,902.32 Down $ -0.33 $16,902.76 $16,902.32 0
01:36 PM $16,902.65 Down $ -1.12 $16,903.09 $16,902.61 0
01:35 PM $16,903.77 Up $0.08 $16,904.53 $16,903.64 0
01:34 PM $16,903.69 Up $0.91 $16,903.72 $16,902.91 0
01:33 PM $16,902.78 Up $0.85 $16,902.78 $16,901.03 0
01:32 PM $16,901.93 Up $0.19 $16,901.93 $16,901.37 0
01:31 PM $16,901.74 Down $ -1.34 $16,903.32 $16,901.46 0
01:30 PM $16,903.08 Up $0.22 $16,903.08 $16,901.74 0
01:29 PM $16,902.86 Down $ -2.31 $16,904.49 $16,902.86 0
01:28 PM $16,905.17 Down $ -1.19 $16,905.97 $16,904.96 0
01:27 PM $16,906.36 Up $1.16 $16,906.43 $16,906.36 0
01:26 PM $16,905.20 Down $ -0.37 $16,905.74 $16,905.20 0
01:25 PM $16,905.57 Up $0.46 $16,905.80 $16,905.00 0
01:24 PM $16,905.11 Up $0.09 $16,905.39 $16,905.11 0
01:23 PM $16,905.02 Down $ -0.34 $16,905.02 $16,904.83 0
01:22 PM $16,905.36 Down $ -0.45 $16,906.59 $16,905.36 0
01:21 PM $16,905.81 Down $ -0.73 $16,906.75 $16,905.81 0
01:20 PM $16,906.54 Up $0.39 $16,906.54 $16,905.97 0
01:19 PM $16,906.15 Down $ -0.59 $16,906.78 $16,906.09 0
01:18 PM $16,906.74 Down $ -0.10 $16,906.74 $16,906.29 0
01:17 PM $16,906.84 Down $ -0.02 $16,907.40 $16,906.26 0
01:16 PM $16,906.86 Up $0.23 $16,906.86 $16,906.26 0
01:15 PM $16,906.63 Up $0.56 $16,906.63 $16,906.10 0
01:14 PM $16,906.07 Down $ -2.43 $16,907.33 $16,906.07 0
01:13 PM $16,908.50 Up $0.57 $16,908.50 $16,907.53 0
01:12 PM $16,907.93 Up $1.08 $16,907.93 $16,906.60 0
01:11 PM $16,906.85 Up $0.61 $16,907.21 $16,906.49 0
01:10 PM $16,906.24 Up $2.40 $16,906.24 $16,904.91 0
01:09 PM $16,903.84 Up $0.12 $16,904.44 $16,903.84 0
01:08 PM $16,903.72 Down $ -1.05 $16,904.83 $16,903.72 0
01:07 PM $16,904.77 Up $0.57 $16,904.77 $16,904.12 0
01:06 PM $16,904.20 Up $0.37 $16,904.59 $16,904.20 0
01:05 PM $16,903.83 Up $0.03 $16,903.83 $16,903.43 0
01:04 PM $16,903.80 Down $ -0.08 $16,903.97 $16,903.69 0
01:03 PM $16,903.88 Up $1.53 $16,904.06 $16,903.27 0
01:02 PM $16,902.35 Down $ -0.02 $16,902.48 $16,901.67 0
01:01 PM $16,902.37 Up $1.20 $16,902.41 $16,901.07 0
01:00 PM $16,901.17 Down $ -0.47 $16,902.05 $16,901.17 0
12:59 PM $16,901.64 Down $ -1.04 $16,902.88 $16,901.22 0
12:58 PM $16,902.68 Up $1.18 $16,903.19 $16,901.49 0
12:57 PM $16,901.50 Up $2.30 $16,901.65 $16,900.34 0
12:56 PM $16,899.20 Down $ -0.36 $16,899.64 $16,899.20 0
12:55 PM $16,899.56 Up $2.03 $16,899.89 $16,897.57 0
12:54 PM $16,897.53 Up $0.53 $16,897.53 $16,897.04 0
12:53 PM $16,897.00 Down $ -1.94 $16,898.44 $16,897.00 0
12:52 PM $16,898.94 Up $1.69 $16,899.02 $16,897.76 0
12:51 PM $16,897.25 Up $0.38 $16,897.25 $16,895.97 0
12:50 PM $16,896.87 Down $ -0.43 $16,896.91 $16,896.69 0
12:49 PM $16,897.30 Up $0.43 $16,897.41 $16,897.04 0
12:48 PM $16,896.87 Down $ -1.06 $16,897.46 $16,896.87 0
12:47 PM $16,897.93 Down $ -2.00 $16,899.91 $16,897.93 0
12:46 PM $16,899.93 Down $ -0.78 $16,900.81 $16,899.93 0
12:45 PM $16,900.71 Down $ -0.89 $16,901.39 $16,900.64 0
12:44 PM $16,901.60 Down $ -0.77 $16,902.18 $16,901.60 0
12:43 PM $16,902.37 Up $0.52 $16,902.37 $16,901.51 0
12:42 PM $16,901.85 Down $ -0.63 $16,902.69 $16,901.85 0
12:41 PM $16,902.48 Up $2.75 $16,902.48 $16,899.65 0
12:40 PM $16,899.73 Up $0.24 $16,899.73 $16,898.83 0
12:39 PM $16,899.49 Up $0.64 $16,899.96 $16,899.49 0
12:38 PM $16,898.85 Up $0.64 $16,899.03 $16,898.81 0
12:37 PM $16,898.21 Up $0.54 $16,899.10 $16,898.21 0
12:36 PM $16,897.67 Up $0.08 $16,897.67 $16,897.36 0
12:35 PM $16,897.59 Down $ -0.20 $16,897.94 $16,897.40 0
12:34 PM $16,897.79 Down $ -0.05 $16,897.85 $16,897.46 0
12:33 PM $16,897.84 Up $1.23 $16,897.84 $16,896.12 0
12:32 PM $16,896.61 Down $ -0.71 $16,897.01 $16,896.61 0
12:31 PM $16,897.32 Up $1.18 $16,897.38 $16,896.54 0
12:30 PM $16,896.14 Down $ -0.55 $16,896.52 $16,895.74 0
12:29 PM $16,896.69 Up $0.53 $16,897.33 $16,895.97 0
12:28 PM $16,896.16 Down $ -0.53 $16,897.31 $16,896.16 0
12:27 PM $16,896.69 Up $2.03 $16,896.69 $16,895.59 0
12:26 PM $16,894.66 Up $1.35 $16,894.93 $16,893.64 0
12:25 PM $16,893.31 Down $ -1.68 $16,893.96 $16,893.31 0
12:24 PM $16,894.99 Up $2.43 $16,895.36 $16,894.39 0
12:23 PM $16,892.56 Up $0.37 $16,892.56 $16,892.56 0
12:22 PM $16,892.19 Up $0.05 $16,893.19 $16,892.00 0
12:21 PM $16,892.14 Down $ -0.63 $16,892.36 $16,892.12 0
12:20 PM $16,892.77 Down $ -0.53 $16,893.86 $16,892.77 0
12:19 PM $16,893.30 Down $ -3.19 $16,896.67 $16,893.30 0
12:18 PM $16,896.49 Up $0.21 $16,896.49 $16,895.99 0
12:17 PM $16,896.28 Down $ -0.03 $16,896.72 $16,896.28 0
12:16 PM $16,896.31 Down $ -0.13 $16,896.73 $16,895.92 0
12:15 PM $16,896.44 Down $ -1.86 $16,897.27 $16,896.44 0
12:14 PM $16,898.30 Down $ -1.63 $16,899.45 $16,898.30 0
12:13 PM $16,899.93 Down $ -0.09 $16,900.18 $16,899.72 0
12:12 PM $16,900.02 Up $2.65 $16,900.02 $16,898.42 0
12:11 PM $16,897.37 Up $0.21 $16,897.98 $16,897.37 0
12:10 PM $16,897.16 Down $ -0.29 $16,897.17 $16,896.27 0
12:09 PM $16,897.45 Down $ -1.47 $16,897.45 $16,896.67 0
12:08 PM $16,898.92 Down $ -1.12 $16,900.35 $16,898.92 0
12:07 PM $16,900.04 Up $1.83 $16,900.04 $16,898.80 0
12:06 PM $16,898.21 Up $1.91 $16,898.21 $16,897.29 0
12:05 PM $16,896.30 Up $1.80 $16,896.59 $16,895.58 0
12:04 PM $16,894.50 Down $ -0.81 $16,895.35 $16,894.50 0
12:03 PM $16,895.31 Up $0.33 $16,895.31 $16,894.48 0
12:02 PM $16,894.98 Down $ -0.68 $16,895.34 $16,894.51 0
12:01 PM $16,895.66 Up $0.73 $16,895.66 $16,894.23 0
12:00 PM $16,894.93 Up $0.27 $16,896.42 $16,894.73 0
11:59 AM $16,894.66 Down $ -0.32 $16,895.07 $16,894.66 0
11:58 AM $16,894.98 Down $ -2.06 $16,895.69 $16,894.98 0
11:57 AM $16,897.04 Down $ -0.07 $16,897.70 $16,897.04 0
11:56 AM $16,897.11 Down $ -0.95 $16,897.91 $16,897.09 0
11:55 AM $16,898.06 Up $1.55 $16,898.38 $16,897.85 0
11:54 AM $16,896.51 Up $2.28 $16,896.51 $16,894.69 0
11:53 AM $16,894.23 Down $ -0.82 $16,894.97 $16,894.23 0
11:52 AM $16,895.05 Up $1.25 $16,895.05 $16,893.88 0
11:51 AM $16,893.80 Down $ -0.15 $16,894.54 $16,893.32 0
11:50 AM $16,893.95 Up $0.34 $16,896.12 $16,893.92 0
11:49 AM $16,893.61 Down $ -4.33 $16,894.08 $16,893.11 0
11:48 AM $16,897.94 Down $ -0.84 $16,899.54 $16,897.94 0
11:47 AM $16,898.78 Up $0.52 $16,898.79 $16,898.58 0
11:46 AM $16,898.26 Up $0.08 $16,899.00 $16,898.26 0
11:45 AM $16,898.18 Up $0.24 $16,898.48 $16,897.93 0
11:44 AM $16,897.94 Up $0.92 $16,897.94 $16,896.61 0
11:43 AM $16,897.02 Down $ -1.56 $16,899.01 $16,896.89 0
11:42 AM $16,898.58 Down $ -1.77 $16,900.16 $16,898.58 0
11:41 AM $16,900.35 Down $ -1.10 $16,901.22 $16,900.35 0
11:40 AM $16,901.45 Down $ -2.09 $16,901.85 $16,901.08 0
11:39 AM $16,903.54 Down $ -0.20 $16,903.54 $16,903.00 0
11:38 AM $16,903.74 Down $ -2.15 $16,905.57 $16,903.65 0
11:37 AM $16,905.89 Down $ -0.10 $16,906.33 $16,905.89 0
11:36 AM $16,905.99 Up $0.46 $16,905.99 $16,904.61 0
11:35 AM $16,905.53 Down $ -0.24 $16,906.64 $16,905.49 0
11:34 AM $16,905.77 Down $ -2.83 $16,907.99 $16,905.77 0
11:33 AM $16,908.60 Up $1.61 $16,908.60 $16,907.46 0
11:32 AM $16,906.99 Up $0.67 $16,907.69 $16,906.46 0
11:31 AM $16,906.32 Down $ -5.99 $16,910.79 $16,906.32 0
11:30 AM $16,912.31 Down $ -1.13 $16,913.85 $16,912.31 0
11:29 AM $16,913.44 Up $1.20 $16,913.79 $16,912.52 0
11:28 AM $16,912.24 Up $0.86 $16,913.00 $16,912.24 0
11:27 AM $16,911.38 Up $1.89 $16,911.38 $16,908.28 0
11:26 AM $16,909.49 Down $ -0.13 $16,909.50 $16,908.85 0
11:25 AM $16,909.62 Down $ -3.01 $16,913.32 $16,909.62 0
11:24 AM $16,912.63 Down $ -1.11 $16,913.60 $16,912.63 0
11:23 AM $16,913.74 Down $ -1.15 $16,914.24 $16,913.03 0
11:22 AM $16,914.89 Down $ -1.33 $16,915.77 $16,914.83 0
11:21 AM $16,916.22 Down $ -3.54 $16,918.02 $16,915.85 0
11:20 AM $16,919.76 Down $ -1.96 $16,921.87 $16,919.76 0
11:19 AM $16,921.72 Down $ -1.52 $16,922.51 $16,921.72 0
11:18 AM $16,923.24 Down $ -1.16 $16,924.54 $16,922.95 0
11:17 AM $16,924.40 Up $1.18 $16,924.40 $16,923.51 0
11:16 AM $16,923.22 Up $1.51 $16,923.22 $16,921.61 0
11:15 AM $16,921.71 Up $0.94 $16,921.71 $16,920.59 0
11:14 AM $16,920.77 Down $ -1.96 $16,922.23 $16,920.77 0
11:13 AM $16,922.73 Up $0.32 $16,923.08 $16,921.84 0
11:12 AM $16,922.41 Up $1.93 $16,922.41 $16,919.71 0
11:11 AM $16,920.48 Down $ -0.54 $16,920.96 $16,920.48 0
11:10 AM $16,921.02 Down $ -0.40 $16,922.11 $16,921.02 0
11:09 AM $16,921.42 Up $1.50 $16,921.42 $16,919.72 0
11:08 AM $16,919.92 Up $0.35 $16,920.75 $16,919.28 0
11:07 AM $16,919.57 Up $2.02 $16,919.84 $16,918.65 0
11:06 AM $16,917.55 Up $0.48 $16,917.55 $16,916.89 0
11:05 AM $16,917.07 Down $ -1.13 $16,918.85 $16,917.07 0
11:04 AM $16,918.20 Down $ -0.29 $16,919.00 $16,917.26 0
11:03 AM $16,918.49 Down $ -0.49 $16,918.49 $16,917.69 0
11:02 AM $16,918.98 Down $ -0.41 $16,919.29 $16,918.57 0
11:01 AM $16,919.39 Up $0.92 $16,919.40 $16,918.09 0
11:00 AM $16,918.47 Down $ -0.16 $16,918.47 $16,917.26 0
10:59 AM $16,918.63 Up $0.01 $16,919.78 $16,918.63 0
10:58 AM $16,918.62 Up $4.18 $16,918.62 $16,916.06 0
10:57 AM $16,914.44 Down $ -0.65 $16,916.47 $16,914.44 0
10:56 AM $16,915.09 Down $ -1.54 $16,915.62 $16,914.40 0
10:55 AM $16,916.63 Up $1.06 $16,916.63 $16,915.36 0
10:54 AM $16,915.57 Up $2.97 $16,915.57 $16,913.05 0
10:53 AM $16,912.60 Up $2.13 $16,912.60 $16,910.92 0
10:52 AM $16,910.47 Down $ -0.88 $16,910.60 $16,909.12 0
10:51 AM $16,911.35 Down $ -1.48 $16,912.48 $16,911.35 0
10:50 AM $16,912.83 Down $ -0.92 $16,914.87 $16,912.83 0
10:49 AM $16,913.75 Up $1.59 $16,914.84 $16,913.41 0
10:48 AM $16,912.16 Up $0.83 $16,912.28 $16,911.42 0
10:47 AM $16,911.33 Up $0.46 $16,912.30 $16,909.81 0
10:46 AM $16,910.87 Down $ -3.54 $16,914.63 $16,910.87 0
10:45 AM $16,914.41 Down $ -0.18 $16,914.91 $16,914.41 0
10:44 AM $16,914.59 Down $ -1.81 $16,916.16 $16,914.59 0
10:43 AM $16,916.40 Down $ -2.06 $16,917.89 $16,916.40 0
10:42 AM $16,918.46 Down $ -1.73 $16,920.35 $16,918.46 0
10:41 AM $16,920.19 Down $ -0.52 $16,920.67 $16,918.57 0
10:40 AM $16,920.71 Down $ -1.47 $16,922.76 $16,920.45 0
10:39 AM $16,922.18 Up $1.90 $16,922.18 $16,919.80 0
10:38 AM $16,920.28 Up $1.02 $16,920.49 $16,918.49 0
10:37 AM $16,919.26 Down $ -0.69 $16,919.36 $16,918.29 0
10:36 AM $16,919.95 Up $1.45 $16,919.95 $16,917.82 0
10:35 AM $16,918.50 Up $1.02 $16,918.95 $16,916.15 0
10:34 AM $16,917.48 Down $ -1.00 $16,918.81 $16,917.48 0
10:33 AM $16,918.48 Up $0.78 $16,918.92 $16,916.30 0
10:32 AM $16,917.70 Down $ -2.06 $16,919.73 $16,917.70 0
10:31 AM $16,919.76 Down $ -0.99 $16,921.23 $16,919.61 0
10:30 AM $16,920.75 Down $ -5.33 $16,923.71 $16,920.75 0
10:29 AM $16,926.08 Up $0.66 $16,927.46 $16,925.39 0
10:28 AM $16,925.42 Up $3.57 $16,925.42 $16,921.80 0
10:27 AM $16,921.85 Up $1.20 $16,922.58 $16,920.66 0
10:26 AM $16,920.65 Down $ -2.83 $16,922.81 $16,920.65 0
10:25 AM $16,923.48 Up $1.10 $16,923.48 $16,922.03 0
10:24 AM $16,922.38 Down $ -1.78 $16,923.90 $16,922.38 0
10:23 AM $16,924.16 Down $ -1.39 $16,925.88 $16,924.16 0
10:22 AM $16,925.55 Up $2.45 $16,925.55 $16,923.55 0
10:21 AM $16,923.10 Up $0.43 $16,923.10 $16,921.55 0
10:20 AM $16,922.67 Up $2.06 $16,922.67 $16,920.61 0
10:19 AM $16,920.61 Up $1.74 $16,920.61 $16,918.78 0
10:18 AM $16,918.87 Up $3.68 $16,919.89 $16,913.94 0
10:17 AM $16,915.19 Down $ -4.00 $16,918.54 $16,915.19 0
10:16 AM $16,919.19 Up $3.88 $16,919.90 $16,918.91 0
10:15 AM $16,915.31 Down $ -2.44 $16,917.27 $16,915.31 0
10:14 AM $16,917.75 Down $ -1.35 $16,917.86 $16,917.63 0
10:13 AM $16,919.10 Up $1.40 $16,919.10 $16,917.26 0
10:12 AM $16,917.70 Down $ -1.23 $16,919.79 $16,917.70 0
10:11 AM $16,918.93 Down $ -4.24 $16,922.11 $16,918.43 0
10:10 AM $16,923.17 Up $0.95 $16,925.18 $16,923.17 0
10:09 AM $16,922.22 Up $0.38 $16,922.48 $16,921.93 0
10:08 AM $16,921.84 Up $3.45 $16,922.29 $16,918.72 0
10:07 AM $16,918.39 Up $1.35 $16,918.39 $16,916.63 0
10:06 AM $16,917.04 Up $3.07 $16,917.04 $16,914.15 0
10:05 AM $16,913.97 Down $ -0.17 $16,914.71 $16,913.70 0
10:04 AM $16,914.14 Up $0.00 $16,914.83 $16,913.24 0
10:03 AM $16,914.14 Down $ -0.53 $16,915.65 $16,914.14 0
10:02 AM $16,914.67 Down $ -0.07 $16,916.25 $16,914.16 0
10:01 AM $16,914.74 Down $ -0.05 $16,917.30 $16,914.74 0
10:00 AM $16,914.79 Up $1.90 $16,914.79 $16,912.84 0
09:59 AM $16,912.89 Up $3.03 $16,913.19 $16,910.29 0
09:58 AM $16,909.86 Up $2.20 $16,909.86 $16,908.43 0
09:57 AM $16,907.66 Up $2.12 $16,909.28 $16,905.68 0
09:56 AM $16,905.54 Up $1.23 $16,905.64 $16,903.70 0
09:55 AM $16,904.31 Down $ -0.41 $16,906.59 $16,904.31 0
09:54 AM $16,904.72 Down $ -1.07 $16,905.46 $16,904.03 0
09:53 AM $16,905.79 Down $ -0.57 $16,906.26 $16,904.29 0
09:52 AM $16,906.36 Up $0.25 $16,906.79 $16,906.12 0
09:51 AM $16,906.11 Up $4.31 $16,906.11 $16,901.18 0
09:50 AM $16,901.80 Down $ -4.10 $16,904.40 $16,901.80 0
09:49 AM $16,905.90 Down $ -0.48 $16,907.22 $16,905.90 0
09:48 AM $16,906.38 Up $1.05 $16,907.98 $16,904.70 0
09:47 AM $16,905.33 Down $ -3.78 $16,910.17 $16,905.33 0
09:46 AM $16,909.11 Up $2.83 $16,909.69 $16,905.95 0
09:45 AM $16,906.28 Up $0.73 $16,906.28 $16,905.11 0
09:44 AM $16,905.55 Up $0.16 $16,905.78 $16,904.44 0
09:43 AM $16,905.39 Down $ -1.08 $16,906.64 $16,905.23 0
09:42 AM $16,906.47 Up $1.65 $16,906.47 $16,904.16 0
09:41 AM $16,904.82 Up $1.08 $16,904.82 $16,903.45 0
09:40 AM $16,903.74 Up $6.21 $16,903.74 $16,899.14 0
09:39 AM $16,897.53 Down $ -1.78 $16,900.62 $16,897.53 0
09:38 AM $16,899.31 Down $ -3.16 $16,901.32 $16,899.31 0
09:37 AM $16,902.47 Up $2.03 $16,902.47 $16,898.35 0
09:36 AM $16,900.44 Down $ -1.87 $16,904.76 $16,900.44 0
09:35 AM $16,902.31 Down $ -4.44 $16,907.93 $16,902.31 0
09:34 AM $16,906.75 Down $ -0.29 $16,908.23 $16,905.94 0
09:33 AM $16,907.04 Down $ -5.67 $16,910.58 $16,907.04 0
09:32 AM $16,912.71 Up $5.80 $16,912.71 $16,905.72 0
09:31 AM $16,906.91 Up $2.30 $16,907.99 $16,904.16 0
09:30 AM $16,904.61 Up $21.85 $16,912.45 $16,898.12 0
Previous close $16,882.76

One month history

Date Closing Opening High Low Volume
12-11-2019 $16,909.38 $16,895.30 $16,911.68 $16,884.81 0
11-11-2019 $16,882.76 $16,886.31 $16,895.12 $16,873.72 0
08-11-2019 $16,877.42 $16,844.58 $16,879.65 $16,844.58 0
07-11-2019 $16,805.75 $16,827.98 $16,828.48 $16,788.63 0
06-11-2019 $16,745.64 $16,752.84 $16,758.02 $16,722.80 0
05-11-2019 $16,681.92 $16,676.22 $16,696.23 $16,660.27 0
04-11-2019 $16,669.81 $16,667.25 $16,681.60 $16,660.56 0
01-11-2019 $16,594.07 $16,543.42 $16,594.07 $16,541.24 0
31-10-2019 $16,483.16 $16,423.41 $16,483.16 $16,409.51 0
30-10-2019 $16,501.43 $16,473.73 $16,501.45 $16,456.09 0
29-10-2019 $16,418.14 $16,448.09 $16,454.11 $16,412.01 0
28-10-2019 $16,387.53 $16,411.14 $16,415.23 $16,387.53 0
25-10-2019 $16,404.49 $16,408.69 $16,419.74 $16,399.45 0
24-10-2019 $16,369.32 $16,356.69 $16,373.70 $16,332.48 0
23-10-2019 $16,335.93 $16,338.93 $16,341.29 $16,309.18 0
22-10-2019 $16,391.52 $16,453.71 $16,465.07 $16,391.52 0
21-10-2019 $16,418.45 $16,437.11 $16,442.02 $16,416.63 0
18-10-2019 $16,377.12 $16,398.57 $16,411.54 $16,376.60 0
17-10-2019 $16,426.30 $16,426.15 $16,439.70 $16,411.41 0
16-10-2019 $16,427.18 $16,416.13 $16,427.18 $16,408.73 0
15-10-2019 $16,418.39 $16,469.02 $16,472.51 $16,417.75 0
11-10-2019 $16,415.16 $16,468.66 $16,485.28 $16,413.44 0
10-10-2019 $16,422.68 $16,408.99 $16,432.13 $16,386.65 0
09-10-2019 $16,379.87 $16,362.43 $16,409.10 $16,362.43 0
08-10-2019 $16,293.95 $16,332.66 $16,366.80 $16,293.95 0
07-10-2019 $16,421.75 $16,440.35 $16,462.52 $16,414.59 0
04-10-2019 $16,449.35 $16,427.93 $16,453.18 $16,426.11 0
03-10-2019 $16,369.03 $16,339.40 $16,369.58 $16,333.35 0
02-10-2019 $16,310.97 $16,236.50 $16,310.97 $16,233.94 0
01-10-2019 $16,447.66 $16,486.57 $16,486.57 $16,429.57 0
Graphs are not available, please refer to the detailed table
Back to top