Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

16,518.88 Up 32.94 (0.20 %)

Delayed : 2019/07/22 17:13:10

  • Previous close $16,485.94
  • Opening $16,504.91
  • Price Ask $16,490.86
  • Price Bid $16,490.86
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,530.30
  • Today Low $16,500.86
  • 52 Weeks High $16,672.71
  • 52 Weeks Low $13,776.88
  • Volume 142,831,035

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,518.88 Up $0.25 $16,518.88 $16,518.88 0
03:59 PM $16,518.63 Up $1.28 $16,518.63 $16,515.38 0
03:58 PM $16,517.35 Up $2.55 $16,517.35 $16,515.45 0
03:57 PM $16,514.80 Up $1.66 $16,514.80 $16,513.06 0
03:56 PM $16,513.14 Up $0.19 $16,513.24 $16,512.77 0
03:55 PM $16,512.95 Down $ -1.74 $16,512.95 $16,511.76 0
03:54 PM $16,514.69 Up $1.96 $16,515.28 $16,514.18 0
03:53 PM $16,512.73 Up $0.07 $16,512.73 $16,512.19 0
03:52 PM $16,512.66 Down $ -0.99 $16,513.48 $16,512.43 0
03:51 PM $16,513.65 Down $ -1.18 $16,513.85 $16,512.78 0
03:50 PM $16,514.83 Down $ -0.65 $16,516.22 $16,514.83 0
03:49 PM $16,515.48 Up $2.05 $16,515.48 $16,514.22 0
03:48 PM $16,513.43 Down $ -2.66 $16,518.40 $16,513.43 0
03:47 PM $16,516.09 Down $ -0.06 $16,516.09 $16,515.24 0
03:46 PM $16,516.15 Up $0.45 $16,516.42 $16,515.39 0
03:45 PM $16,515.70 Down $ -1.63 $16,517.02 $16,515.65 0
03:44 PM $16,517.33 Down $ -0.29 $16,517.33 $16,517.24 0
03:43 PM $16,517.62 Up $0.95 $16,517.62 $16,516.21 0
03:42 PM $16,516.67 Down $ -0.18 $16,517.43 $16,516.07 0
03:41 PM $16,516.85 Up $0.83 $16,517.08 $16,515.99 0
03:40 PM $16,516.02 Up $1.31 $16,516.02 $16,515.42 0
03:39 PM $16,514.71 Down $ -0.33 $16,515.23 $16,514.69 0
03:38 PM $16,515.04 Down $ -0.56 $16,515.78 $16,515.04 0
03:37 PM $16,515.60 Down $ -1.16 $16,516.93 $16,515.60 0
03:36 PM $16,516.76 Up $0.30 $16,517.04 $16,516.73 0
03:35 PM $16,516.46 Up $1.10 $16,516.49 $16,515.46 0
03:34 PM $16,515.36 Down $ -1.82 $16,516.73 $16,515.36 0
03:33 PM $16,517.18 Down $ -0.34 $16,517.27 $16,517.05 0
03:32 PM $16,517.52 Down $ -0.37 $16,517.52 $16,516.81 0
03:31 PM $16,517.89 Down $ -0.93 $16,519.11 $16,517.89 0
03:30 PM $16,518.82 Down $ -0.36 $16,518.82 $16,518.05 0
03:29 PM $16,519.18 Up $0.39 $16,519.37 $16,519.14 0
03:28 PM $16,518.79 Up $0.18 $16,518.79 $16,518.40 0
03:27 PM $16,518.61 Down $ -0.36 $16,519.00 $16,518.55 0
03:26 PM $16,518.97 Down $ -0.61 $16,519.30 $16,518.47 0
03:25 PM $16,519.58 Up $1.04 $16,519.58 $16,518.74 0
03:24 PM $16,518.54 Down $ -0.49 $16,518.54 $16,517.52 0
03:23 PM $16,519.03 Down $ -1.92 $16,520.33 $16,518.77 0
03:22 PM $16,520.95 Down $ -0.76 $16,521.98 $16,520.95 0
03:21 PM $16,521.71 Down $ -0.60 $16,522.91 $16,521.71 0
03:20 PM $16,522.31 Down $ -0.76 $16,522.31 $16,521.30 0
03:19 PM $16,523.07 Up $0.83 $16,523.19 $16,522.43 0
03:18 PM $16,522.24 Down $ -1.51 $16,523.65 $16,522.24 0
03:17 PM $16,523.75 Up $0.04 $16,523.75 $16,523.38 0
03:16 PM $16,523.71 Up $0.52 $16,523.71 $16,523.38 0
03:15 PM $16,523.19 Up $1.37 $16,523.29 $16,521.90 0
03:14 PM $16,521.82 Up $0.83 $16,521.82 $16,521.25 0
03:13 PM $16,520.99 Down $ -1.84 $16,522.58 $16,520.93 0
03:12 PM $16,522.83 Up $0.44 $16,522.98 $16,522.31 0
03:11 PM $16,522.39 Down $ -0.61 $16,523.18 $16,522.39 0
03:10 PM $16,523.00 Up $0.32 $16,523.00 $16,522.57 0
03:09 PM $16,522.68 Up $0.33 $16,522.68 $16,521.98 0
03:08 PM $16,522.35 Down $ -0.82 $16,522.54 $16,522.14 0
03:07 PM $16,523.17 Down $ -0.28 $16,523.84 $16,523.06 0
03:06 PM $16,523.45 Down $ -2.02 $16,525.88 $16,523.45 0
03:05 PM $16,525.47 Down $ -0.33 $16,525.47 $16,524.88 0
03:04 PM $16,525.80 Down $ -0.44 $16,527.43 $16,525.80 0
03:03 PM $16,526.24 Up $6.43 $16,526.24 $16,522.14 0
03:02 PM $16,519.81 Up $1.18 $16,519.81 $16,519.39 0
03:01 PM $16,518.63 Up $3.43 $16,518.63 $16,515.69 0
03:00 PM $16,515.20 Down $ -0.18 $16,515.20 $16,514.84 0
02:59 PM $16,515.38 Up $0.97 $16,515.38 $16,513.82 0
02:58 PM $16,514.41 Down $ -0.29 $16,515.28 $16,514.24 0
02:57 PM $16,514.70 Up $0.43 $16,514.88 $16,514.45 0
02:56 PM $16,514.27 Down $ -0.48 $16,514.88 $16,514.12 0
02:55 PM $16,514.75 Down $ -0.14 $16,515.22 $16,514.64 0
02:54 PM $16,514.89 Up $1.68 $16,514.89 $16,513.92 0
02:53 PM $16,513.21 Up $1.61 $16,513.21 $16,511.93 0
02:52 PM $16,511.60 Down $ -0.33 $16,511.60 $16,511.31 0
02:51 PM $16,511.93 Up $0.58 $16,511.93 $16,511.54 0
02:50 PM $16,511.35 Up $0.46 $16,511.35 $16,511.08 0
02:49 PM $16,510.89 Up $0.99 $16,510.89 $16,510.30 0
02:48 PM $16,509.90 Up $0.43 $16,509.90 $16,508.89 0
02:47 PM $16,509.47 Up $0.20 $16,509.78 $16,509.47 0
02:46 PM $16,509.27 Down $ -1.20 $16,510.61 $16,509.27 0
02:45 PM $16,510.47 Down $ -0.47 $16,510.74 $16,510.35 0
02:44 PM $16,510.94 Up $0.37 $16,511.11 $16,510.65 0
02:43 PM $16,510.57 Down $ -0.34 $16,510.69 $16,510.50 0
02:42 PM $16,510.91 Down $ -0.23 $16,511.24 $16,510.25 0
02:41 PM $16,511.14 Down $ -0.66 $16,511.63 $16,511.14 0
02:40 PM $16,511.80 Down $ -1.20 $16,512.86 $16,511.80 0
02:39 PM $16,513.00 Up $0.17 $16,513.41 $16,513.00 0
02:38 PM $16,512.83 Down $ -0.02 $16,513.37 $16,512.63 0
02:37 PM $16,512.85 Down $ -1.94 $16,514.65 $16,512.85 0
02:36 PM $16,514.79 Up $0.00 $16,515.21 $16,514.71 0
02:35 PM $16,514.79 Down $ -0.76 $16,515.62 $16,514.79 0
02:34 PM $16,515.55 Up $1.02 $16,515.55 $16,514.27 0
02:33 PM $16,514.53 Down $ -2.43 $16,516.71 $16,514.51 0
02:32 PM $16,516.96 Up $0.17 $16,516.96 $16,516.57 0
02:31 PM $16,516.79 Up $0.23 $16,517.03 $16,516.59 0
02:30 PM $16,516.56 Down $ -0.28 $16,516.61 $16,515.94 0
02:29 PM $16,516.84 Down $ -1.86 $16,518.14 $16,516.84 0
02:28 PM $16,518.70 Down $ -0.61 $16,519.20 $16,518.62 0
02:27 PM $16,519.31 Down $ -0.95 $16,520.14 $16,519.31 0
02:26 PM $16,520.26 Down $ -0.25 $16,520.58 $16,520.13 0
02:25 PM $16,520.51 Down $ -0.87 $16,521.36 $16,520.51 0
02:24 PM $16,521.38 Down $ -0.50 $16,521.77 $16,521.38 0
02:23 PM $16,521.88 Up $0.10 $16,522.21 $16,521.61 0
02:22 PM $16,521.78 Up $0.11 $16,521.93 $16,521.78 0
02:21 PM $16,521.67 Down $ -0.03 $16,522.01 $16,521.67 0
02:20 PM $16,521.70 Down $ -2.08 $16,523.12 $16,521.70 0
02:19 PM $16,523.78 Down $ -1.76 $16,525.12 $16,523.78 0
02:18 PM $16,525.54 Down $ -0.76 $16,526.47 $16,525.54 0
02:17 PM $16,526.30 Up $0.03 $16,526.34 $16,526.18 0
02:16 PM $16,526.27 Up $0.44 $16,526.73 $16,525.86 0
02:15 PM $16,525.83 Up $0.52 $16,525.83 $16,525.05 0
02:14 PM $16,525.31 Down $ -1.29 $16,526.10 $16,525.22 0
02:13 PM $16,526.60 Down $ -0.29 $16,527.36 $16,526.55 0
02:12 PM $16,526.89 Up $0.65 $16,526.89 $16,526.18 0
02:11 PM $16,526.24 Up $0.41 $16,526.24 $16,525.22 0
02:10 PM $16,525.83 Down $ -1.77 $16,527.65 $16,525.83 0
02:09 PM $16,527.60 Down $ -0.07 $16,527.60 $16,527.34 0
02:08 PM $16,527.67 Up $0.86 $16,527.67 $16,527.10 0
02:07 PM $16,526.81 Up $0.38 $16,526.95 $16,526.78 0
02:06 PM $16,526.43 Up $1.26 $16,526.43 $16,525.78 0
02:05 PM $16,525.17 Up $0.78 $16,525.17 $16,524.61 0
02:04 PM $16,524.39 Down $ -0.36 $16,525.03 $16,524.39 0
02:03 PM $16,524.75 Up $1.32 $16,524.75 $16,523.73 0
02:02 PM $16,523.43 Down $ -0.44 $16,523.92 $16,523.28 0
02:01 PM $16,523.87 Down $ -0.15 $16,524.20 $16,523.87 0
02:00 PM $16,524.02 Up $1.75 $16,524.02 $16,522.32 0
01:59 PM $16,522.27 Down $ -0.56 $16,522.55 $16,521.84 0
01:58 PM $16,522.83 Up $0.39 $16,523.30 $16,522.62 0
01:57 PM $16,522.44 Up $1.07 $16,522.44 $16,521.97 0
01:56 PM $16,521.37 Up $0.16 $16,521.37 $16,520.92 0
01:55 PM $16,521.21 Up $0.77 $16,521.21 $16,520.06 0
01:54 PM $16,520.44 Down $ -0.72 $16,521.20 $16,520.44 0
01:53 PM $16,521.16 Up $0.90 $16,521.16 $16,520.00 0
01:52 PM $16,520.26 Up $0.12 $16,520.35 $16,519.73 0
01:51 PM $16,520.14 Down $ -1.70 $16,521.09 $16,520.14 0
01:50 PM $16,521.84 Down $ -1.23 $16,521.97 $16,521.67 0
01:49 PM $16,523.07 Up $1.67 $16,523.07 $16,521.55 0
01:48 PM $16,521.40 Down $ -0.86 $16,521.75 $16,521.40 0
01:47 PM $16,522.26 Down $ -0.37 $16,522.49 $16,522.18 0
01:46 PM $16,522.63 Up $1.08 $16,522.63 $16,521.67 0
01:45 PM $16,521.55 Up $2.39 $16,521.55 $16,520.64 0
01:44 PM $16,519.16 Up $0.43 $16,519.16 $16,518.78 0
01:43 PM $16,518.73 Up $0.72 $16,518.73 $16,518.10 0
01:42 PM $16,518.01 Down $ -0.65 $16,518.68 $16,517.95 0
01:41 PM $16,518.66 Down $ -0.86 $16,519.08 $16,517.91 0
01:40 PM $16,519.52 Down $ -0.70 $16,520.37 $16,519.52 0
01:39 PM $16,520.22 Down $ -0.17 $16,520.77 $16,520.22 0
01:38 PM $16,520.39 Down $ -0.09 $16,520.92 $16,520.27 0
01:37 PM $16,520.48 Down $ -0.43 $16,521.43 $16,520.33 0
01:36 PM $16,520.91 Up $0.21 $16,521.07 $16,520.83 0
01:35 PM $16,520.70 Down $ -1.43 $16,520.91 $16,520.63 0
01:34 PM $16,522.13 Down $ -0.17 $16,522.22 $16,521.63 0
01:33 PM $16,522.30 Down $ -0.13 $16,522.87 $16,521.90 0
01:32 PM $16,522.43 Up $0.53 $16,522.43 $16,522.00 0
01:31 PM $16,521.90 Up $1.44 $16,521.92 $16,520.99 0
01:30 PM $16,520.46 Up $1.01 $16,520.75 $16,519.43 0
01:29 PM $16,519.45 Down $ -0.83 $16,520.29 $16,519.45 0
01:28 PM $16,520.28 Down $ -0.06 $16,520.96 $16,520.28 0
01:27 PM $16,520.34 Down $ -0.19 $16,520.78 $16,520.26 0
01:26 PM $16,520.53 Down $ -0.21 $16,521.13 $16,520.53 0
01:25 PM $16,520.74 Up $2.18 $16,520.74 $16,519.03 0
01:24 PM $16,518.56 Down $ -1.00 $16,519.36 $16,518.56 0
01:23 PM $16,519.56 Down $ -2.59 $16,522.32 $16,519.56 0
01:22 PM $16,522.15 Down $ -0.77 $16,522.95 $16,522.15 0
01:21 PM $16,522.92 Up $1.60 $16,523.05 $16,521.93 0
01:20 PM $16,521.32 Down $ -0.23 $16,522.15 $16,521.32 0
01:19 PM $16,521.55 Up $0.49 $16,521.70 $16,520.97 0
01:18 PM $16,521.06 Down $ -0.13 $16,521.88 $16,521.06 0
01:17 PM $16,521.19 Up $2.90 $16,521.19 $16,519.66 0
01:16 PM $16,518.29 Down $ -0.13 $16,518.32 $16,518.22 0
01:15 PM $16,518.42 Up $1.18 $16,518.52 $16,517.04 0
01:14 PM $16,517.24 Up $0.40 $16,517.24 $16,516.81 0
01:13 PM $16,516.84 Up $1.68 $16,516.84 $16,515.98 0
01:12 PM $16,515.16 Down $ -0.19 $16,515.46 $16,515.16 0
01:11 PM $16,515.35 Up $1.50 $16,515.89 $16,514.67 0
01:10 PM $16,513.85 Down $ -0.21 $16,514.78 $16,513.85 0
01:09 PM $16,514.06 Up $1.78 $16,514.06 $16,512.73 0
01:08 PM $16,512.28 Down $ -0.35 $16,512.28 $16,511.54 0
01:07 PM $16,512.63 Up $0.54 $16,512.63 $16,511.77 0
01:06 PM $16,512.09 Down $ -0.38 $16,512.39 $16,512.07 0
01:05 PM $16,512.47 Down $ -0.76 $16,513.58 $16,512.47 0
01:04 PM $16,513.23 Up $0.04 $16,513.59 $16,513.11 0
01:03 PM $16,513.19 Down $ -0.06 $16,513.87 $16,513.19 0
01:02 PM $16,513.25 Down $ -0.05 $16,513.40 $16,513.04 0
01:01 PM $16,513.30 Up $0.07 $16,513.77 $16,513.20 0
01:00 PM $16,513.23 Up $0.71 $16,513.54 $16,512.43 0
12:59 PM $16,512.52 Up $0.46 $16,512.83 $16,512.47 0
12:58 PM $16,512.06 Up $2.72 $16,512.06 $16,509.44 0
12:57 PM $16,509.34 Down $ -1.20 $16,509.99 $16,509.34 0
12:56 PM $16,510.54 Down $ -2.39 $16,512.20 $16,510.54 0
12:55 PM $16,512.93 Down $ -1.40 $16,514.34 $16,512.93 0
12:54 PM $16,514.33 Down $ -0.89 $16,515.15 $16,514.33 0
12:53 PM $16,515.22 Down $ -0.50 $16,515.22 $16,515.11 0
12:52 PM $16,515.72 Down $ -0.05 $16,515.98 $16,515.72 0
12:51 PM $16,515.77 Up $1.76 $16,515.77 $16,513.90 0
12:50 PM $16,514.01 Up $0.42 $16,514.11 $16,513.54 0
12:49 PM $16,513.59 Down $ -0.01 $16,513.79 $16,513.34 0
12:48 PM $16,513.60 Down $ -0.32 $16,514.20 $16,513.24 0
12:47 PM $16,513.92 Up $0.27 $16,514.11 $16,513.86 0
12:46 PM $16,513.65 Down $ -0.96 $16,514.23 $16,513.61 0
12:45 PM $16,514.61 Up $0.63 $16,514.68 $16,513.69 0
12:44 PM $16,513.98 Up $2.40 $16,513.98 $16,512.07 0
12:43 PM $16,511.58 Up $0.60 $16,511.58 $16,510.40 0
12:42 PM $16,510.98 Up $0.02 $16,511.10 $16,510.65 0
12:41 PM $16,510.96 Down $ -0.28 $16,511.23 $16,510.77 0
12:40 PM $16,511.24 Up $0.36 $16,511.24 $16,510.07 0
12:39 PM $16,510.88 Down $ -1.09 $16,512.04 $16,510.88 0
12:38 PM $16,511.97 Up $0.94 $16,511.97 $16,511.06 0
12:37 PM $16,511.03 Up $0.31 $16,511.03 $16,510.44 0
12:36 PM $16,510.72 Up $0.52 $16,511.23 $16,510.34 0
12:35 PM $16,510.20 Down $ -0.26 $16,510.45 $16,509.96 0
12:34 PM $16,510.46 Up $0.41 $16,510.49 $16,510.33 0
12:33 PM $16,510.05 Down $ -0.57 $16,510.59 $16,510.05 0
12:32 PM $16,510.62 Down $ -0.95 $16,511.74 $16,510.62 0
12:31 PM $16,511.57 Down $ -1.26 $16,512.83 $16,511.57 0
12:30 PM $16,512.83 Down $ -0.65 $16,513.42 $16,512.68 0
12:29 PM $16,513.48 Down $ -0.21 $16,513.95 $16,513.48 0
12:28 PM $16,513.69 Down $ -4.93 $16,518.46 $16,513.69 0
12:27 PM $16,518.62 Up $0.12 $16,518.62 $16,518.35 0
12:26 PM $16,518.50 Down $ -0.54 $16,518.63 $16,518.02 0
12:25 PM $16,519.04 Up $0.39 $16,519.04 $16,518.33 0
12:24 PM $16,518.65 Up $0.10 $16,518.65 $16,518.01 0
12:23 PM $16,518.55 Up $1.02 $16,518.55 $16,517.99 0
12:22 PM $16,517.53 Up $1.28 $16,517.53 $16,516.24 0
12:21 PM $16,516.25 Up $0.47 $16,516.39 $16,515.89 0
12:20 PM $16,515.78 Down $ -0.17 $16,515.86 $16,515.08 0
12:19 PM $16,515.95 Up $0.90 $16,516.32 $16,515.62 0
12:18 PM $16,515.05 Up $1.23 $16,515.05 $16,513.96 0
12:17 PM $16,513.82 Up $0.82 $16,513.96 $16,513.82 0
12:16 PM $16,513.00 Up $0.51 $16,513.10 $16,512.29 0
12:15 PM $16,512.49 Down $ -2.47 $16,513.57 $16,512.49 0
12:14 PM $16,514.96 Up $1.46 $16,515.04 $16,513.98 0
12:13 PM $16,513.50 Up $1.36 $16,513.60 $16,512.60 0
12:12 PM $16,512.14 Up $2.87 $16,512.14 $16,509.95 0
12:11 PM $16,509.27 Up $1.28 $16,509.27 $16,508.19 0
12:10 PM $16,507.99 Up $0.51 $16,508.28 $16,507.99 0
12:09 PM $16,507.48 Down $ -1.61 $16,507.84 $16,506.96 0
12:08 PM $16,509.09 Down $ -0.54 $16,509.74 $16,509.09 0
12:07 PM $16,509.63 Down $ -0.61 $16,510.02 $16,509.22 0
12:06 PM $16,510.24 Up $0.98 $16,510.34 $16,509.63 0
12:05 PM $16,509.26 Up $0.63 $16,509.26 $16,508.83 0
12:04 PM $16,508.63 Up $0.54 $16,508.63 $16,507.27 0
12:03 PM $16,508.09 Down $ -1.63 $16,509.07 $16,508.09 0
12:02 PM $16,509.72 Down $ -2.14 $16,511.43 $16,509.72 0
12:01 PM $16,511.86 Down $ -1.13 $16,512.35 $16,511.45 0
12:00 PM $16,512.99 Up $0.52 $16,514.04 $16,512.96 0
11:59 AM $16,512.47 Down $ -0.76 $16,513.22 $16,512.47 0
11:58 AM $16,513.23 Down $ -0.56 $16,513.23 $16,512.60 0
11:57 AM $16,513.79 Down $ -2.47 $16,515.00 $16,513.79 0
11:56 AM $16,516.26 Down $ -2.49 $16,518.04 $16,516.26 0
11:55 AM $16,518.75 Down $ -1.48 $16,520.59 $16,518.75 0
11:54 AM $16,520.23 Up $1.43 $16,520.23 $16,519.08 0
11:53 AM $16,518.80 Up $1.24 $16,518.80 $16,517.35 0
11:52 AM $16,517.56 Up $0.12 $16,517.97 $16,517.49 0
11:51 AM $16,517.44 Up $0.48 $16,517.44 $16,516.87 0
11:50 AM $16,516.96 Down $ -0.18 $16,517.31 $16,516.81 0
11:49 AM $16,517.14 Up $2.87 $16,517.14 $16,514.92 0
11:48 AM $16,514.27 Down $ -2.13 $16,516.15 $16,514.27 0
11:47 AM $16,516.40 Down $ -3.44 $16,519.22 $16,516.40 0
11:46 AM $16,519.84 Up $0.54 $16,520.13 $16,519.20 0
11:45 AM $16,519.30 Down $ -0.44 $16,520.17 $16,519.30 0
11:44 AM $16,519.74 Down $ -0.69 $16,519.74 $16,518.99 0
11:43 AM $16,520.43 Up $0.81 $16,520.43 $16,519.58 0
11:42 AM $16,519.62 Down $ -0.22 $16,519.62 $16,519.22 0
11:41 AM $16,519.84 Down $ -0.61 $16,520.58 $16,519.35 0
11:40 AM $16,520.45 Down $ -1.93 $16,521.98 $16,520.39 0
11:39 AM $16,522.38 Down $ -0.64 $16,522.38 $16,522.14 0
11:38 AM $16,523.02 Up $5.02 $16,523.02 $16,519.44 0
11:37 AM $16,518.00 Up $2.28 $16,518.00 $16,517.15 0
11:36 AM $16,515.72 Up $2.52 $16,515.72 $16,513.15 0
11:35 AM $16,513.20 Up $4.79 $16,513.20 $16,508.55 0
11:34 AM $16,508.41 Up $2.64 $16,508.41 $16,506.85 0
11:33 AM $16,505.77 Down $ -4.04 $16,508.64 $16,505.77 0
11:32 AM $16,509.81 Down $ -1.67 $16,510.97 $16,509.81 0
11:31 AM $16,511.48 Up $2.37 $16,511.87 $16,510.28 0
11:30 AM $16,509.11 Up $1.93 $16,509.11 $16,507.56 0
11:29 AM $16,507.18 Up $1.42 $16,507.18 $16,506.06 0
11:28 AM $16,505.76 Down $ -0.19 $16,505.76 $16,504.56 0
11:27 AM $16,505.95 Down $ -1.33 $16,506.99 $16,505.95 0
11:26 AM $16,507.28 Up $0.78 $16,507.85 $16,507.10 0
11:25 AM $16,506.50 Up $3.24 $16,506.50 $16,503.21 0
11:24 AM $16,503.26 Up $0.70 $16,504.03 $16,502.11 0
11:23 AM $16,502.56 Down $ -3.37 $16,505.66 $16,502.56 0
11:22 AM $16,505.93 Up $1.11 $16,505.93 $16,504.37 0
11:21 AM $16,504.82 Down $ -0.33 $16,505.84 $16,504.82 0
11:20 AM $16,505.15 Down $ -0.84 $16,506.04 $16,505.15 0
11:19 AM $16,505.99 Up $2.22 $16,505.99 $16,504.42 0
11:18 AM $16,503.77 Down $ -3.11 $16,505.84 $16,503.09 0
11:17 AM $16,506.88 Up $2.04 $16,507.32 $16,505.86 0
11:16 AM $16,504.84 Down $ -0.60 $16,504.84 $16,504.57 0
11:15 AM $16,505.44 Up $1.12 $16,505.44 $16,504.03 0
11:14 AM $16,504.32 Up $1.79 $16,504.56 $16,502.79 0
11:13 AM $16,502.53 Up $1.45 $16,502.53 $16,500.86 0
11:12 AM $16,501.08 Down $ -2.82 $16,502.53 $16,501.08 0
11:11 AM $16,503.90 Down $ -2.50 $16,505.48 $16,503.90 0
11:10 AM $16,506.40 Down $ -1.41 $16,507.12 $16,505.78 0
11:09 AM $16,507.81 Down $ -2.65 $16,509.81 $16,507.81 0
11:08 AM $16,510.46 Down $ -0.56 $16,510.85 $16,510.46 0
11:07 AM $16,511.02 Down $ -5.12 $16,515.76 $16,511.02 0
11:06 AM $16,516.14 Down $ -0.59 $16,516.92 $16,516.14 0
11:05 AM $16,516.73 Up $0.12 $16,517.15 $16,516.62 0
11:04 AM $16,516.61 Up $0.60 $16,516.89 $16,516.59 0
11:03 AM $16,516.01 Up $0.61 $16,516.38 $16,516.01 0
11:02 AM $16,515.40 Down $ -4.11 $16,518.49 $16,515.40 0
11:01 AM $16,519.51 Up $0.25 $16,521.10 $16,518.14 0
11:00 AM $16,519.26 Up $1.08 $16,519.50 $16,518.76 0
10:59 AM $16,518.18 Up $1.27 $16,518.18 $16,517.31 0
10:58 AM $16,516.91 Down $ -0.10 $16,518.34 $16,516.77 0
10:57 AM $16,517.01 Up $1.73 $16,518.08 $16,515.82 0
10:56 AM $16,515.28 Up $4.33 $16,515.28 $16,511.19 0
10:55 AM $16,510.95 Down $ -0.13 $16,511.47 $16,510.95 0
10:54 AM $16,511.08 Up $3.16 $16,511.08 $16,508.29 0
10:53 AM $16,507.92 Up $1.58 $16,507.92 $16,506.42 0
10:52 AM $16,506.34 Down $ -2.22 $16,507.59 $16,506.00 0
10:51 AM $16,508.56 Up $2.49 $16,509.21 $16,506.18 0
10:50 AM $16,506.07 Up $0.34 $16,506.85 $16,505.44 0
10:49 AM $16,505.73 Up $1.96 $16,505.73 $16,504.14 0
10:48 AM $16,503.77 Down $ -1.37 $16,505.02 $16,503.26 0
10:47 AM $16,505.14 Up $0.15 $16,505.14 $16,503.34 0
10:46 AM $16,504.99 Up $1.48 $16,505.89 $16,504.65 0
10:45 AM $16,503.51 Down $ -5.06 $16,504.47 $16,502.85 0
10:44 AM $16,508.57 Down $ -0.10 $16,509.26 $16,508.57 0
10:43 AM $16,508.67 Down $ -2.79 $16,509.12 $16,508.22 0
10:42 AM $16,511.46 Down $ -4.01 $16,514.61 $16,511.46 0
10:41 AM $16,515.47 Down $ -5.11 $16,520.05 $16,515.47 0
10:40 AM $16,520.58 Up $1.74 $16,520.79 $16,519.53 0
10:39 AM $16,518.84 Up $4.31 $16,518.84 $16,515.38 0
10:38 AM $16,514.53 Up $1.38 $16,514.53 $16,512.36 0
10:37 AM $16,513.15 Up $0.62 $16,513.39 $16,512.72 0
10:36 AM $16,512.53 Up $3.37 $16,512.53 $16,509.78 0
10:35 AM $16,509.16 Down $ -4.88 $16,511.48 $16,509.16 0
10:34 AM $16,514.04 Down $ -8.32 $16,520.76 $16,514.04 0
10:33 AM $16,522.36 Down $ -1.75 $16,523.10 $16,521.99 0
10:32 AM $16,524.11 Up $0.85 $16,524.11 $16,523.14 0
10:31 AM $16,523.26 Up $0.83 $16,524.33 $16,522.64 0
10:30 AM $16,522.43 Up $0.55 $16,522.43 $16,521.80 0
10:29 AM $16,521.88 Down $ -1.46 $16,523.03 $16,521.88 0
10:28 AM $16,523.34 Down $ -0.38 $16,524.64 $16,523.34 0
10:27 AM $16,523.72 Up $0.13 $16,524.16 $16,523.70 0
10:26 AM $16,523.59 Up $0.38 $16,525.12 $16,523.59 0
10:25 AM $16,523.21 Up $3.03 $16,523.21 $16,520.72 0
10:24 AM $16,520.18 Down $ -0.33 $16,521.82 $16,520.18 0
10:23 AM $16,520.51 Up $0.12 $16,521.02 $16,519.19 0
10:22 AM $16,520.39 Up $0.77 $16,520.60 $16,519.86 0
10:21 AM $16,519.62 Up $2.28 $16,519.62 $16,517.56 0
10:20 AM $16,517.34 Up $0.04 $16,517.34 $16,514.91 0
10:19 AM $16,517.30 Down $ -2.56 $16,520.58 $16,517.30 0
10:18 AM $16,519.86 Up $1.46 $16,519.86 $16,518.07 0
10:17 AM $16,518.40 Down $ -2.63 $16,520.51 $16,518.40 0
10:16 AM $16,521.03 Down $ -0.71 $16,522.44 $16,521.03 0
10:15 AM $16,521.74 Up $1.93 $16,521.74 $16,519.30 0
10:14 AM $16,519.81 Up $1.43 $16,519.81 $16,518.60 0
10:13 AM $16,518.38 Down $ -0.21 $16,518.52 $16,517.15 0
10:12 AM $16,518.59 Up $0.35 $16,519.42 $16,517.70 0
10:11 AM $16,518.24 Down $ -1.02 $16,520.32 $16,518.24 0
10:10 AM $16,519.26 Up $0.39 $16,520.30 $16,519.14 0
10:09 AM $16,518.87 Down $ -2.09 $16,522.24 $16,518.87 0
10:08 AM $16,520.96 Up $0.77 $16,520.96 $16,518.46 0
10:07 AM $16,520.19 Down $ -2.52 $16,522.65 $16,520.14 0
10:06 AM $16,522.71 Down $ -2.78 $16,524.85 $16,522.71 0
10:05 AM $16,525.49 Down $ -2.48 $16,528.00 $16,525.49 0
10:04 AM $16,527.97 Up $1.60 $16,529.27 $16,526.51 0
10:03 AM $16,526.37 Down $ -2.16 $16,527.81 $16,526.37 0
10:02 AM $16,528.53 Down $ -1.66 $16,528.93 $16,528.15 0
10:01 AM $16,530.19 Up $2.81 $16,530.19 $16,527.61 0
10:00 AM $16,527.38 Down $ -1.49 $16,528.00 $16,526.90 0
09:59 AM $16,528.87 Up $1.95 $16,528.87 $16,526.67 0
09:58 AM $16,526.92 Down $ -1.55 $16,528.21 $16,526.40 0
09:57 AM $16,528.47 Down $ -1.14 $16,530.30 $16,528.08 0
09:56 AM $16,529.61 Up $1.63 $16,529.61 $16,527.64 0
09:55 AM $16,527.98 Up $1.33 $16,527.98 $16,526.38 0
09:54 AM $16,526.65 Up $4.96 $16,526.65 $16,522.51 0
09:53 AM $16,521.69 Up $0.45 $16,522.31 $16,521.32 0
09:52 AM $16,521.24 Down $ -3.98 $16,525.45 $16,521.24 0
09:51 AM $16,525.22 Up $0.84 $16,525.28 $16,524.25 0
09:50 AM $16,524.38 Down $ -0.22 $16,524.84 $16,523.81 0
09:49 AM $16,524.60 Up $1.41 $16,524.60 $16,522.01 0
09:48 AM $16,523.19 Up $1.28 $16,523.19 $16,520.61 0
09:47 AM $16,521.91 Up $0.53 $16,521.91 $16,521.11 0
09:46 AM $16,521.38 Down $ -1.19 $16,521.38 $16,520.51 0
09:45 AM $16,522.57 Up $1.18 $16,522.57 $16,520.21 0
09:44 AM $16,521.39 Up $1.05 $16,521.39 $16,519.83 0
09:43 AM $16,520.34 Down $ -2.22 $16,524.06 $16,520.34 0
09:42 AM $16,522.56 Down $ -1.38 $16,523.10 $16,521.82 0
09:41 AM $16,523.94 Up $4.49 $16,523.94 $16,519.32 0
09:40 AM $16,519.45 Up $1.75 $16,519.45 $16,517.86 0
09:39 AM $16,517.70 Up $4.64 $16,519.00 $16,515.85 0
09:38 AM $16,513.06 Down $ -0.28 $16,513.06 $16,510.82 0
09:37 AM $16,513.34 Up $8.16 $16,513.34 $16,509.96 0
09:36 AM $16,505.18 Down $ -1.63 $16,506.82 $16,504.00 0
09:35 AM $16,506.81 Down $ -4.07 $16,511.07 $16,506.81 0
09:34 AM $16,510.88 Up $0.23 $16,511.84 $16,510.88 0
09:33 AM $16,510.65 Down $ -8.74 $16,514.15 $16,510.65 0
09:32 AM $16,519.39 Up $0.12 $16,520.54 $16,518.57 0
09:31 AM $16,519.27 Down $ -3.00 $16,520.58 $16,518.72 0
09:30 AM $16,522.27 Up $36.33 $16,522.27 $16,504.91 0
Previous close $16,485.94

One month history

Date Closing Opening High Low Volume
19-07-2019 $16,485.94 $16,506.57 $16,535.04 $16,485.46 0
18-07-2019 $16,494.23 $16,457.06 $16,514.50 $16,457.06 0
17-07-2019 $16,484.21 $16,501.64 $16,503.71 $16,469.02 0
16-07-2019 $16,502.42 $16,503.03 $16,513.14 $16,483.14 0
15-07-2019 $16,510.82 $16,500.92 $16,510.82 $16,474.86 0
12-07-2019 $16,488.12 $16,495.63 $16,501.67 $16,476.37 0
11-07-2019 $16,527.90 $16,554.03 $16,567.39 $16,527.90 0
10-07-2019 $16,563.29 $16,576.86 $16,579.92 $16,527.14 0
09-07-2019 $16,545.21 $16,513.12 $16,545.21 $16,507.82 0
08-07-2019 $16,462.95 $16,472.20 $16,495.25 $16,462.95 0
05-07-2019 $16,541.99 $16,500.82 $16,546.98 $16,495.69 0
04-07-2019 $16,588.85 $16,565.89 $16,598.31 $16,565.89 0
03-07-2019 $16,576.20 $16,545.51 $16,580.55 $16,538.74 0
02-07-2019 $16,471.29 $16,430.78 $16,472.58 $16,414.19 0
28-06-2019 $16,382.20 $16,318.76 $16,382.20 $16,308.34 0
27-06-2019 $16,307.73 $16,271.85 $16,319.63 $16,270.64 0
26-06-2019 $16,312.22 $16,331.93 $16,338.27 $16,302.36 0
25-06-2019 $16,371.28 $16,426.19 $16,432.30 $16,371.28 0
24-06-2019 $16,523.47 $16,536.33 $16,539.47 $16,516.38 0
21-06-2019 $16,525.43 $16,536.84 $16,549.77 $16,508.42 0
20-06-2019 $16,574.83 $16,572.78 $16,584.77 $16,548.43 0
19-06-2019 $16,511.79 $16,517.27 $16,529.58 $16,495.58 0
18-06-2019 $16,503.35 $16,495.44 $16,527.28 $16,489.58 0
17-06-2019 $16,353.45 $16,342.63 $16,360.10 $16,328.39 0
14-06-2019 $16,301.91 $16,275.48 $16,325.39 $16,262.99 0
13-06-2019 $16,239.26 $16,246.51 $16,255.61 $16,213.28 0
12-06-2019 $16,227.24 $16,207.53 $16,253.25 $16,206.05 0
11-06-2019 $16,248.76 $16,246.75 $16,258.68 $16,228.24 0
10-06-2019 $16,216.26 $16,255.71 $16,257.38 $16,214.49 0
07-06-2019 $16,230.96 $16,238.31 $16,253.29 $16,220.65 0
Graphs are not available, please refer to the detailed table
Back to top