Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

17,351.34 Up 38.27 (0.22 %)

Delayed : 2020/11/26 16:36:25

  • Previous close $17,313.07
  • Opening $17,306.15
  • Price Ask $17,317.43
  • Price Bid $17,317.43
  • Size Bid N/A
  • Size Ask N/A
  • Today High $17,366.62
  • Today Low $17,301.93
  • 52 Weeks High $17,970.51
  • 52 Weeks Low $11,172.73
  • Volume 98,806,076

Intraday history

Hour Last Change High Low Volume
04:00 PM $17,351.34 Up $4.23 $17,351.34 $17,351.34 0
03:59 PM $17,347.11 Down $ -3.32 $17,349.19 $17,347.11 0
03:58 PM $17,350.43 Up $0.40 $17,350.88 $17,348.70 0
03:57 PM $17,350.03 Up $5.18 $17,350.03 $17,346.14 0
03:56 PM $17,344.85 Down $ -0.35 $17,345.23 $17,344.61 0
03:55 PM $17,345.20 Up $1.05 $17,345.20 $17,344.45 0
03:54 PM $17,344.15 Down $ -0.45 $17,344.95 $17,343.35 0
03:53 PM $17,344.60 Up $1.39 $17,346.27 $17,344.60 0
03:52 PM $17,343.21 Up $2.90 $17,343.21 $17,340.14 0
03:51 PM $17,340.31 Up $1.22 $17,340.31 $17,338.18 0
03:50 PM $17,339.09 Up $0.15 $17,339.23 $17,338.17 0
03:49 PM $17,338.94 Down $ -1.25 $17,340.02 $17,338.57 0
03:48 PM $17,340.19 Up $2.33 $17,340.19 $17,337.79 0
03:47 PM $17,337.86 Up $1.95 $17,337.86 $17,335.34 0
03:46 PM $17,335.91 Down $ -0.47 $17,336.58 $17,335.71 0
03:45 PM $17,336.38 Down $ -1.32 $17,337.17 $17,336.38 0
03:44 PM $17,337.70 Up $1.17 $17,337.70 $17,337.35 0
03:43 PM $17,336.53 Down $ -0.97 $17,337.19 $17,336.08 0
03:42 PM $17,337.50 Up $1.79 $17,337.50 $17,336.70 0
03:41 PM $17,335.71 Down $ -0.57 $17,336.48 $17,335.71 0
03:40 PM $17,336.28 Down $ -5.43 $17,339.07 $17,336.28 0
03:39 PM $17,341.71 Down $ -1.15 $17,342.52 $17,341.71 0
03:38 PM $17,342.86 Up $1.14 $17,342.86 $17,341.65 0
03:37 PM $17,341.72 Up $1.25 $17,341.72 $17,341.31 0
03:36 PM $17,340.47 Up $1.52 $17,340.55 $17,339.53 0
03:35 PM $17,338.95 Up $1.08 $17,339.22 $17,338.17 0
03:34 PM $17,337.87 Up $0.01 $17,338.18 $17,337.80 0
03:33 PM $17,337.86 Down $ -0.24 $17,338.03 $17,337.68 0
03:32 PM $17,338.10 Down $ -1.15 $17,338.19 $17,337.72 0
03:31 PM $17,339.25 Up $0.14 $17,339.62 $17,338.50 0
03:30 PM $17,339.11 Up $3.55 $17,339.11 $17,336.50 0
03:29 PM $17,335.56 Up $1.23 $17,335.61 $17,334.21 0
03:28 PM $17,334.33 Up $1.84 $17,334.33 $17,332.54 0
03:27 PM $17,332.49 Down $ -1.71 $17,333.48 $17,331.92 0
03:26 PM $17,334.20 Up $0.47 $17,334.20 $17,332.62 0
03:25 PM $17,333.73 Up $0.57 $17,333.73 $17,332.97 0
03:24 PM $17,333.16 Up $2.13 $17,333.68 $17,331.77 0
03:23 PM $17,331.03 Up $0.70 $17,331.11 $17,330.45 0
03:22 PM $17,330.33 Up $1.88 $17,330.33 $17,330.12 0
03:21 PM $17,328.45 Up $1.51 $17,328.45 $17,326.65 0
03:20 PM $17,326.94 Down $ -0.54 $17,327.53 $17,326.94 0
03:19 PM $17,327.48 Up $0.40 $17,327.48 $17,325.43 0
03:18 PM $17,327.08 Up $1.43 $17,327.08 $17,325.72 0
03:17 PM $17,325.65 Down $ -0.44 $17,326.72 $17,325.65 0
03:16 PM $17,326.09 Down $ -2.63 $17,328.48 $17,326.09 0
03:15 PM $17,328.72 Up $0.94 $17,329.30 $17,328.14 0
03:14 PM $17,327.78 Down $ -1.54 $17,328.70 $17,326.76 0
03:13 PM $17,329.32 Down $ -3.86 $17,330.65 $17,329.32 0
03:12 PM $17,333.18 Up $0.17 $17,333.90 $17,333.07 0
03:11 PM $17,333.01 Down $ -0.53 $17,333.01 $17,332.49 0
03:10 PM $17,333.54 Down $ -1.58 $17,335.42 $17,333.54 0
03:09 PM $17,335.12 Down $ -1.23 $17,336.13 $17,335.12 0
03:08 PM $17,336.35 Up $1.16 $17,336.35 $17,335.72 0
03:07 PM $17,335.19 Up $0.80 $17,335.26 $17,334.02 0
03:06 PM $17,334.39 Down $ -0.77 $17,334.76 $17,334.39 0
03:05 PM $17,335.16 Up $2.33 $17,335.20 $17,332.67 0
03:04 PM $17,332.83 Down $ -2.10 $17,334.05 $17,332.83 0
03:03 PM $17,334.93 Up $0.42 $17,335.55 $17,334.93 0
03:02 PM $17,334.51 Down $ -0.46 $17,334.88 $17,334.08 0
03:01 PM $17,334.97 Down $ -0.11 $17,334.97 $17,334.52 0
03:00 PM $17,335.08 Up $1.09 $17,335.08 $17,333.82 0
02:59 PM $17,333.99 Down $ -0.45 $17,334.50 $17,333.79 0
02:58 PM $17,334.44 Up $1.77 $17,334.59 $17,333.20 0
02:57 PM $17,332.67 Down $ -0.85 $17,333.31 $17,332.49 0
02:56 PM $17,333.52 Down $ -0.79 $17,333.63 $17,333.36 0
02:55 PM $17,334.31 Up $0.08 $17,334.31 $17,333.20 0
02:54 PM $17,334.23 Down $ -0.99 $17,334.75 $17,334.23 0
02:53 PM $17,335.22 Down $ -0.02 $17,335.55 $17,334.71 0
02:52 PM $17,335.24 Up $0.78 $17,335.24 $17,334.23 0
02:51 PM $17,334.46 Up $0.63 $17,334.88 $17,334.36 0
02:50 PM $17,333.83 Down $ -0.54 $17,334.27 $17,333.51 0
02:49 PM $17,334.37 Down $ -0.65 $17,334.78 $17,334.37 0
02:48 PM $17,335.02 Up $0.36 $17,335.02 $17,333.70 0
02:47 PM $17,334.66 Down $ -0.41 $17,334.86 $17,334.66 0
02:46 PM $17,335.07 Up $0.29 $17,335.48 $17,334.58 0
02:45 PM $17,334.78 Up $0.42 $17,334.78 $17,333.87 0
02:44 PM $17,334.36 Up $0.87 $17,334.43 $17,333.77 0
02:43 PM $17,333.49 Down $ -0.55 $17,333.97 $17,332.97 0
02:42 PM $17,334.04 Down $ -0.26 $17,334.04 $17,333.40 0
02:41 PM $17,334.30 Up $0.47 $17,334.32 $17,333.76 0
02:40 PM $17,333.83 Down $ -0.16 $17,333.98 $17,333.61 0
02:39 PM $17,333.99 Up $0.33 $17,333.99 $17,333.60 0
02:38 PM $17,333.66 Down $ -0.42 $17,334.02 $17,333.11 0
02:37 PM $17,334.08 Up $0.69 $17,334.28 $17,333.62 0
02:36 PM $17,333.39 Up $0.82 $17,333.89 $17,332.78 0
02:35 PM $17,332.57 Up $0.12 $17,332.57 $17,332.29 0
02:34 PM $17,332.45 Up $3.02 $17,332.45 $17,330.10 0
02:33 PM $17,329.43 Down $ -0.15 $17,329.43 $17,329.14 0
02:32 PM $17,329.58 Down $ -0.12 $17,330.00 $17,329.58 0
02:31 PM $17,329.70 Up $2.42 $17,329.89 $17,327.57 0
02:30 PM $17,327.28 Down $ -0.82 $17,327.65 $17,327.28 0
02:29 PM $17,328.10 Down $ -0.52 $17,328.34 $17,327.69 0
02:28 PM $17,328.62 Up $0.38 $17,328.62 $17,327.33 0
02:27 PM $17,328.24 Up $0.03 $17,328.55 $17,327.92 0
02:26 PM $17,328.21 Down $ -1.34 $17,328.59 $17,328.21 0
02:25 PM $17,329.55 Down $ -0.75 $17,330.21 $17,329.55 0
02:24 PM $17,330.30 Down $ -0.64 $17,330.67 $17,330.30 0
02:23 PM $17,330.94 Down $ -0.16 $17,331.29 $17,330.94 0
02:22 PM $17,331.10 Up $2.27 $17,331.10 $17,329.80 0
02:21 PM $17,328.83 Down $ -0.84 $17,329.58 $17,328.83 0
02:20 PM $17,329.67 Down $ -0.34 $17,329.67 $17,329.01 0
02:19 PM $17,330.01 Up $0.83 $17,330.01 $17,329.19 0
02:18 PM $17,329.18 Up $1.63 $17,329.18 $17,327.88 0
02:17 PM $17,327.55 Down $ -0.75 $17,327.75 $17,327.55 0
02:16 PM $17,328.30 Down $ -0.04 $17,328.52 $17,328.20 0
02:15 PM $17,328.34 Down $ -0.47 $17,328.40 $17,328.34 0
02:14 PM $17,328.81 Down $ -1.28 $17,330.68 $17,328.81 0
02:13 PM $17,330.09 Up $0.77 $17,330.38 $17,329.74 0
02:12 PM $17,329.32 Down $ -2.89 $17,332.22 $17,329.32 0
02:11 PM $17,332.21 Down $ -1.11 $17,332.88 $17,332.21 0
02:10 PM $17,333.32 Down $ -0.13 $17,333.32 $17,332.71 0
02:09 PM $17,333.45 Down $ -1.88 $17,336.48 $17,333.45 0
02:08 PM $17,335.33 Up $0.27 $17,336.88 $17,335.33 0
02:07 PM $17,335.06 Down $ -0.56 $17,335.66 $17,335.06 0
02:06 PM $17,335.62 Up $2.41 $17,335.62 $17,332.71 0
02:05 PM $17,333.21 Up $0.63 $17,333.27 $17,332.53 0
02:04 PM $17,332.58 Down $ -0.37 $17,333.25 $17,332.58 0
02:03 PM $17,332.95 Down $ -0.89 $17,334.09 $17,332.95 0
02:02 PM $17,333.84 Up $0.16 $17,334.45 $17,333.84 0
02:01 PM $17,333.68 Up $0.75 $17,333.71 $17,333.12 0
02:00 PM $17,332.93 Up $0.78 $17,333.08 $17,332.44 0
01:59 PM $17,332.15 Up $0.22 $17,332.33 $17,332.07 0
01:58 PM $17,331.93 Down $ -0.34 $17,332.09 $17,331.69 0
01:57 PM $17,332.27 Down $ -0.21 $17,332.27 $17,332.03 0
01:56 PM $17,332.48 Down $ -0.41 $17,332.78 $17,332.41 0
01:55 PM $17,332.89 Up $0.47 $17,333.09 $17,332.78 0
01:54 PM $17,332.42 Down $ -0.95 $17,332.89 $17,332.42 0
01:53 PM $17,333.37 Up $0.28 $17,333.37 $17,332.68 0
01:52 PM $17,333.09 Up $1.42 $17,333.09 $17,331.88 0
01:51 PM $17,331.67 Up $1.44 $17,331.67 $17,330.50 0
01:50 PM $17,330.23 Down $ -0.40 $17,330.70 $17,330.23 0
01:49 PM $17,330.63 Up $1.57 $17,330.63 $17,329.17 0
01:48 PM $17,329.06 Up $0.04 $17,329.13 $17,328.75 0
01:47 PM $17,329.02 Down $ -0.28 $17,329.59 $17,329.02 0
01:46 PM $17,329.30 Down $ -1.45 $17,330.80 $17,329.24 0
01:45 PM $17,330.75 Down $ -0.25 $17,330.99 $17,330.03 0
01:44 PM $17,331.00 Up $0.10 $17,331.41 $17,330.88 0
01:43 PM $17,330.90 Down $ -1.10 $17,331.17 $17,330.90 0
01:42 PM $17,332.00 Down $ -0.57 $17,332.77 $17,332.00 0
01:41 PM $17,332.57 Down $ -1.40 $17,333.24 $17,332.12 0
01:40 PM $17,333.97 Down $ -3.05 $17,336.95 $17,333.97 0
01:39 PM $17,337.02 Up $0.15 $17,337.10 $17,336.60 0
01:38 PM $17,336.87 Down $ -0.45 $17,337.30 $17,336.87 0
01:37 PM $17,337.32 Down $ -0.80 $17,338.22 $17,337.32 0
01:36 PM $17,338.12 Up $1.71 $17,338.12 $17,336.90 0
01:35 PM $17,336.41 Up $0.12 $17,336.41 $17,336.01 0
01:34 PM $17,336.29 Up $1.55 $17,336.29 $17,335.54 0
01:33 PM $17,334.74 Up $3.10 $17,334.74 $17,333.14 0
01:32 PM $17,331.64 Down $ -0.54 $17,331.64 $17,331.32 0
01:31 PM $17,332.18 Up $2.07 $17,332.36 $17,330.30 0
01:30 PM $17,330.11 Down $ -0.07 $17,330.52 $17,330.11 0
01:29 PM $17,330.18 Up $1.44 $17,330.18 $17,328.82 0
01:28 PM $17,328.74 Up $0.04 $17,328.74 $17,328.27 0
01:27 PM $17,328.70 Down $ -1.68 $17,330.22 $17,328.70 0
01:26 PM $17,330.38 Down $ -0.35 $17,331.31 $17,330.38 0
01:25 PM $17,330.73 Down $ -0.94 $17,333.11 $17,330.73 0
01:24 PM $17,331.67 Down $ -1.27 $17,332.28 $17,331.67 0
01:23 PM $17,332.94 Up $0.82 $17,332.94 $17,332.26 0
01:22 PM $17,332.12 Up $0.69 $17,332.24 $17,331.64 0
01:21 PM $17,331.43 Down $ -0.41 $17,331.89 $17,331.43 0
01:20 PM $17,331.84 Down $ -0.07 $17,332.36 $17,331.69 0
01:19 PM $17,331.91 Down $ -0.24 $17,331.91 $17,331.72 0
01:18 PM $17,332.15 Down $ -1.73 $17,333.25 $17,332.15 0
01:17 PM $17,333.88 Up $0.23 $17,334.04 $17,333.47 0
01:16 PM $17,333.65 Up $0.23 $17,333.83 $17,333.25 0
01:15 PM $17,333.42 Down $ -3.63 $17,336.76 $17,333.42 0
01:14 PM $17,337.05 Down $ -0.67 $17,337.68 $17,337.05 0
01:13 PM $17,337.72 Down $ -1.05 $17,338.76 $17,337.67 0
01:12 PM $17,338.77 Down $ -0.11 $17,338.95 $17,338.66 0
01:11 PM $17,338.88 Down $ -1.13 $17,339.74 $17,338.88 0
01:10 PM $17,340.01 Up $0.47 $17,341.50 $17,340.01 0
01:09 PM $17,339.54 Down $ -0.04 $17,339.98 $17,339.30 0
01:08 PM $17,339.58 Up $0.99 $17,339.58 $17,338.46 0
01:07 PM $17,338.59 Down $ -0.26 $17,338.67 $17,337.80 0
01:06 PM $17,338.85 Down $ -0.54 $17,339.86 $17,338.85 0
01:05 PM $17,339.39 Up $0.96 $17,339.79 $17,338.67 0
01:04 PM $17,338.43 Up $1.36 $17,338.48 $17,337.51 0
01:03 PM $17,337.07 Up $1.81 $17,337.07 $17,335.19 0
01:02 PM $17,335.26 Down $ -0.26 $17,335.26 $17,334.77 0
01:01 PM $17,335.52 Up $1.04 $17,335.52 $17,333.79 0
01:00 PM $17,334.48 Up $1.04 $17,334.48 $17,334.23 0
12:59 PM $17,333.44 Up $0.34 $17,333.44 $17,332.72 0
12:58 PM $17,333.10 Up $0.27 $17,333.10 $17,332.69 0
12:57 PM $17,332.83 Up $0.61 $17,332.83 $17,332.08 0
12:56 PM $17,332.22 Up $1.29 $17,332.22 $17,331.26 0
12:55 PM $17,330.93 Down $ -2.85 $17,332.28 $17,330.35 0
12:54 PM $17,333.78 Down $ -1.26 $17,335.15 $17,333.74 0
12:53 PM $17,335.04 Up $0.73 $17,335.04 $17,334.14 0
12:52 PM $17,334.31 Up $1.62 $17,334.31 $17,332.83 0
12:51 PM $17,332.69 Down $ -0.33 $17,332.69 $17,332.09 0
12:50 PM $17,333.02 Down $ -0.15 $17,333.05 $17,332.51 0
12:49 PM $17,333.17 Up $0.06 $17,333.18 $17,332.92 0
12:48 PM $17,333.11 Down $ -0.33 $17,334.25 $17,333.11 0
12:47 PM $17,333.44 Up $1.29 $17,333.44 $17,332.17 0
12:46 PM $17,332.15 Up $1.37 $17,332.15 $17,331.03 0
12:45 PM $17,330.78 Up $2.34 $17,330.78 $17,328.63 0
12:44 PM $17,328.44 Down $ -3.83 $17,332.55 $17,328.44 0
12:43 PM $17,332.27 Down $ -5.78 $17,336.31 $17,332.27 0
12:42 PM $17,338.05 Down $ -1.88 $17,338.05 $17,336.82 0
12:41 PM $17,339.93 Up $2.14 $17,339.93 $17,337.95 0
12:40 PM $17,337.79 Up $0.15 $17,337.89 $17,337.45 0
12:39 PM $17,337.64 Up $0.73 $17,337.64 $17,336.83 0
12:38 PM $17,336.91 Down $ -1.37 $17,340.36 $17,336.91 0
12:37 PM $17,338.28 Up $3.95 $17,338.28 $17,334.77 0
12:36 PM $17,334.33 Up $1.07 $17,334.33 $17,333.27 0
12:35 PM $17,333.26 Down $ -0.03 $17,333.36 $17,332.95 0
12:34 PM $17,333.29 Down $ -1.55 $17,335.01 $17,333.29 0
12:33 PM $17,334.84 Up $1.90 $17,334.84 $17,334.31 0
12:32 PM $17,332.94 Up $2.08 $17,332.94 $17,331.91 0
12:31 PM $17,330.86 Down $ -4.11 $17,333.47 $17,330.86 0
12:30 PM $17,334.97 Up $0.71 $17,335.32 $17,334.16 0
12:29 PM $17,334.26 Down $ -5.67 $17,339.71 $17,334.26 0
12:28 PM $17,339.93 Down $ -3.23 $17,343.88 $17,339.93 0
12:27 PM $17,343.16 Up $1.80 $17,343.16 $17,342.13 0
12:26 PM $17,341.36 Down $ -1.39 $17,343.95 $17,341.36 0
12:25 PM $17,342.75 Down $ -3.01 $17,345.81 $17,342.75 0
12:24 PM $17,345.76 Down $ -1.42 $17,346.36 $17,345.35 0
12:23 PM $17,347.18 Down $ -0.50 $17,348.09 $17,347.10 0
12:22 PM $17,347.68 Down $ -0.18 $17,347.78 $17,347.22 0
12:21 PM $17,347.86 Down $ -0.64 $17,348.12 $17,346.98 0
12:20 PM $17,348.50 Up $3.17 $17,348.50 $17,347.08 0
12:19 PM $17,345.33 Down $ -0.49 $17,345.52 $17,344.90 0
12:18 PM $17,345.82 Down $ -1.64 $17,347.88 $17,345.66 0
12:17 PM $17,347.46 Down $ -0.95 $17,347.61 $17,347.05 0
12:16 PM $17,348.41 Down $ -0.14 $17,348.41 $17,347.93 0
12:15 PM $17,348.55 Down $ -3.44 $17,351.29 $17,348.40 0
12:14 PM $17,351.99 Down $ -1.69 $17,353.86 $17,351.99 0
12:13 PM $17,353.68 Up $0.80 $17,353.90 $17,352.92 0
12:12 PM $17,352.88 Up $1.54 $17,352.88 $17,350.99 0
12:11 PM $17,351.34 Down $ -2.13 $17,352.13 $17,351.34 0
12:10 PM $17,353.47 Up $0.60 $17,353.54 $17,353.38 0
12:09 PM $17,352.87 Down $ -3.74 $17,354.40 $17,352.82 0
12:08 PM $17,356.61 Down $ -0.86 $17,356.91 $17,356.48 0
12:07 PM $17,357.47 Down $ -2.83 $17,358.17 $17,357.07 0
12:06 PM $17,360.30 Down $ -0.27 $17,360.54 $17,360.20 0
12:05 PM $17,360.57 Down $ -0.34 $17,361.76 $17,360.57 0
12:04 PM $17,360.91 Up $0.34 $17,361.31 $17,360.44 0
12:03 PM $17,360.57 Up $1.74 $17,360.57 $17,359.11 0
12:02 PM $17,358.83 Down $ -0.13 $17,358.83 $17,358.32 0
12:01 PM $17,358.96 Down $ -0.48 $17,358.96 $17,358.24 0
12:00 PM $17,359.44 Down $ -1.19 $17,361.30 $17,359.44 0
11:59 AM $17,360.63 Up $0.32 $17,361.01 $17,360.40 0
11:58 AM $17,360.31 Up $0.43 $17,361.46 $17,359.81 0
11:57 AM $17,359.88 Down $ -0.34 $17,360.18 $17,359.88 0
11:56 AM $17,360.22 Up $0.67 $17,360.23 $17,359.72 0
11:55 AM $17,359.55 Up $0.33 $17,359.55 $17,359.08 0
11:54 AM $17,359.22 Up $0.28 $17,359.31 $17,359.05 0
11:53 AM $17,358.94 Down $ -0.03 $17,360.17 $17,358.94 0
11:52 AM $17,358.97 Up $0.49 $17,358.97 $17,357.87 0
11:51 AM $17,358.48 Up $0.61 $17,358.48 $17,357.99 0
11:50 AM $17,357.87 Up $0.97 $17,357.87 $17,357.39 0
11:49 AM $17,356.90 Up $0.71 $17,356.90 $17,356.11 0
11:48 AM $17,356.19 Up $0.97 $17,356.19 $17,355.23 0
11:47 AM $17,355.22 Up $0.43 $17,355.32 $17,355.14 0
11:46 AM $17,354.79 Down $ -0.10 $17,355.12 $17,354.64 0
11:45 AM $17,354.89 Down $ -1.66 $17,356.02 $17,354.86 0
11:44 AM $17,356.55 Up $0.52 $17,357.32 $17,356.55 0
11:43 AM $17,356.03 Up $0.93 $17,356.03 $17,355.31 0
11:42 AM $17,355.10 Up $1.05 $17,355.10 $17,354.28 0
11:41 AM $17,354.05 Up $1.12 $17,354.05 $17,352.94 0
11:40 AM $17,352.93 Down $ -1.31 $17,354.01 $17,352.71 0
11:39 AM $17,354.24 Up $0.97 $17,354.24 $17,353.50 0
11:38 AM $17,353.27 Up $0.59 $17,353.27 $17,351.94 0
11:37 AM $17,352.68 Down $ -1.98 $17,355.03 $17,352.68 0
11:36 AM $17,354.66 Down $ -7.86 $17,362.84 $17,354.59 0
11:35 AM $17,362.52 Up $0.55 $17,362.52 $17,359.76 0
11:34 AM $17,361.97 Down $ -4.39 $17,366.09 $17,361.93 0
11:33 AM $17,366.36 Up $0.70 $17,366.62 $17,366.17 0
11:32 AM $17,365.66 Up $0.28 $17,365.66 $17,363.79 0
11:31 AM $17,365.38 Up $1.90 $17,365.64 $17,364.63 0
11:30 AM $17,363.48 Up $2.24 $17,363.48 $17,361.82 0
11:29 AM $17,361.24 Up $0.52 $17,361.24 $17,359.60 0
11:28 AM $17,360.72 Up $1.66 $17,360.72 $17,358.88 0
11:27 AM $17,359.06 Up $0.77 $17,359.18 $17,357.77 0
11:26 AM $17,358.29 Down $ -0.53 $17,358.53 $17,357.76 0
11:25 AM $17,358.82 Up $0.88 $17,359.69 $17,358.62 0
11:24 AM $17,357.94 Down $ -0.71 $17,358.78 $17,357.94 0
11:23 AM $17,358.65 Up $0.75 $17,358.65 $17,357.42 0
11:22 AM $17,357.90 Up $1.98 $17,357.90 $17,356.64 0
11:21 AM $17,355.92 Up $1.97 $17,355.92 $17,354.86 0
11:20 AM $17,353.95 Up $2.69 $17,353.95 $17,352.20 0
11:19 AM $17,351.26 Up $0.33 $17,351.26 $17,349.87 0
11:18 AM $17,350.93 Up $0.05 $17,351.38 $17,350.82 0
11:17 AM $17,350.88 Up $0.69 $17,351.28 $17,350.73 0
11:16 AM $17,350.19 Down $ -2.16 $17,352.62 $17,350.19 0
11:15 AM $17,352.35 Down $ -1.52 $17,354.73 $17,352.35 0
11:14 AM $17,353.87 Up $2.06 $17,353.87 $17,352.37 0
11:13 AM $17,351.81 Up $3.94 $17,351.81 $17,347.94 0
11:12 AM $17,347.87 Up $1.63 $17,347.87 $17,346.47 0
11:11 AM $17,346.24 Up $0.77 $17,346.24 $17,345.24 0
11:10 AM $17,345.47 Up $2.65 $17,345.47 $17,343.72 0
11:09 AM $17,342.82 Up $0.52 $17,343.41 $17,342.79 0
11:08 AM $17,342.30 Up $1.69 $17,342.30 $17,340.77 0
11:07 AM $17,340.61 Up $0.77 $17,340.61 $17,338.04 0
11:06 AM $17,339.84 Down $ -3.35 $17,342.44 $17,339.84 0
11:05 AM $17,343.19 Down $ -2.51 $17,344.97 $17,343.19 0
11:04 AM $17,345.70 Up $0.92 $17,346.88 $17,345.60 0
11:03 AM $17,344.78 Down $ -1.76 $17,346.32 $17,344.63 0
11:02 AM $17,346.54 Up $1.82 $17,346.54 $17,344.51 0
11:01 AM $17,344.72 Up $0.29 $17,345.56 $17,344.52 0
11:00 AM $17,344.43 Down $ -4.39 $17,345.33 $17,344.43 0
10:59 AM $17,348.82 Down $ -1.49 $17,350.98 $17,348.32 0
10:58 AM $17,350.31 Up $1.98 $17,350.31 $17,348.32 0
10:57 AM $17,348.33 Up $0.91 $17,348.67 $17,348.01 0
10:56 AM $17,347.42 Up $2.61 $17,347.58 $17,345.02 0
10:55 AM $17,344.81 Up $1.62 $17,345.66 $17,334.43 0
10:54 AM $17,343.19 Down $ -4.22 $17,348.57 $17,343.19 0
10:53 AM $17,347.41 Up $3.39 $17,347.58 $17,344.75 0
10:52 AM $17,344.02 Up $0.22 $17,344.02 $17,343.18 0
10:51 AM $17,343.80 Down $ -1.56 $17,344.96 $17,343.80 0
10:50 AM $17,345.36 Up $2.11 $17,345.36 $17,343.49 0
10:49 AM $17,343.25 Down $ -1.39 $17,344.82 $17,342.36 0
10:48 AM $17,344.64 Down $ -1.76 $17,346.33 $17,344.32 0
10:47 AM $17,346.40 Up $1.23 $17,346.40 $17,345.48 0
10:46 AM $17,345.17 Down $ -0.25 $17,345.75 $17,345.17 0
10:45 AM $17,345.42 Down $ -1.08 $17,346.97 $17,345.42 0
10:44 AM $17,346.50 Up $1.21 $17,346.50 $17,344.34 0
10:43 AM $17,345.29 Down $ -0.06 $17,346.21 $17,344.92 0
10:42 AM $17,345.35 Up $1.97 $17,345.98 $17,344.84 0
10:41 AM $17,343.38 Up $1.32 $17,343.38 $17,341.36 0
10:40 AM $17,342.06 Down $ -1.09 $17,342.76 $17,342.03 0
10:39 AM $17,343.15 Up $1.33 $17,343.15 $17,341.18 0
10:38 AM $17,341.82 Down $ -0.16 $17,341.82 $17,340.46 0
10:37 AM $17,341.98 Down $ -0.86 $17,342.33 $17,341.58 0
10:36 AM $17,342.84 Up $0.45 $17,342.84 $17,341.02 0
10:35 AM $17,342.39 Up $2.48 $17,342.52 $17,341.27 0
10:34 AM $17,339.91 Up $6.16 $17,339.91 $17,335.55 0
10:33 AM $17,333.75 Up $2.06 $17,333.75 $17,331.74 0
10:32 AM $17,331.69 Up $1.00 $17,331.69 $17,330.18 0
10:31 AM $17,330.69 Down $ -0.96 $17,331.36 $17,329.46 0
10:30 AM $17,331.65 Down $ -0.97 $17,332.74 $17,331.60 0
10:29 AM $17,332.62 Up $5.31 $17,332.62 $17,328.00 0
10:28 AM $17,327.31 Down $ -4.45 $17,330.40 $17,327.31 0
10:27 AM $17,331.76 Down $ -9.72 $17,340.78 $17,331.76 0
10:26 AM $17,341.48 Up $5.01 $17,341.72 $17,336.31 0
10:25 AM $17,336.47 Up $0.67 $17,336.47 $17,334.93 0
10:24 AM $17,335.80 Down $ -1.23 $17,336.10 $17,335.80 0
10:23 AM $17,337.03 Down $ -0.67 $17,337.03 $17,335.71 0
10:22 AM $17,337.70 Up $1.08 $17,338.53 $17,337.32 0
10:21 AM $17,336.62 Up $4.96 $17,336.62 $17,333.62 0
10:20 AM $17,331.66 Down $ -1.23 $17,332.19 $17,331.46 0
10:19 AM $17,332.89 Down $ -2.21 $17,333.48 $17,332.07 0
10:18 AM $17,335.10 Down $ -2.50 $17,339.46 $17,335.10 0
10:17 AM $17,337.60 Down $ -0.31 $17,338.03 $17,337.60 0
10:16 AM $17,337.91 Up $3.23 $17,337.91 $17,335.00 0
10:15 AM $17,334.68 Down $ -2.71 $17,337.04 $17,334.68 0
10:14 AM $17,337.39 Down $ -0.67 $17,339.60 $17,337.25 0
10:13 AM $17,338.06 Up $1.35 $17,338.06 $17,336.22 0
10:12 AM $17,336.71 Down $ -5.17 $17,338.07 $17,336.71 0
10:11 AM $17,341.88 Down $ -4.60 $17,346.88 $17,341.88 0
10:10 AM $17,346.48 Down $ -1.98 $17,348.19 $17,346.48 0
10:09 AM $17,348.46 Down $ -1.38 $17,351.63 $17,348.46 0
10:08 AM $17,349.84 Up $5.82 $17,351.10 $17,344.74 0
10:07 AM $17,344.02 Up $5.04 $17,344.02 $17,340.88 0
10:06 AM $17,338.98 Up $2.81 $17,338.98 $17,336.42 0
10:05 AM $17,336.17 Up $1.59 $17,336.17 $17,334.97 0
10:04 AM $17,334.58 Up $3.37 $17,334.58 $17,331.48 0
10:03 AM $17,331.21 Up $0.78 $17,331.63 $17,331.06 0
10:02 AM $17,330.43 Up $0.68 $17,330.43 $17,329.48 0
10:01 AM $17,329.75 Up $2.89 $17,331.23 $17,329.75 0
10:00 AM $17,326.86 Up $3.80 $17,326.86 $17,324.95 0
09:59 AM $17,323.06 Up $3.08 $17,323.06 $17,321.00 0
09:58 AM $17,319.98 Up $4.12 $17,319.99 $17,316.91 0
09:57 AM $17,315.86 Up $0.04 $17,316.14 $17,315.33 0
09:56 AM $17,315.82 Down $ -1.68 $17,317.28 $17,315.24 0
09:55 AM $17,317.50 Down $ -0.64 $17,320.02 $17,317.50 0
09:54 AM $17,318.14 Up $3.05 $17,318.14 $17,315.10 0
09:53 AM $17,315.09 Down $ -3.93 $17,318.25 $17,315.09 0
09:52 AM $17,319.02 Down $ -0.83 $17,322.49 $17,319.02 0
09:51 AM $17,319.85 Up $5.28 $17,319.85 $17,314.59 0
09:50 AM $17,314.57 Down $ -1.59 $17,316.30 $17,314.54 0
09:49 AM $17,316.16 Down $ -0.47 $17,316.49 $17,315.54 0
09:48 AM $17,316.63 Up $3.76 $17,316.63 $17,313.53 0
09:47 AM $17,312.87 Down $ -1.86 $17,315.05 $17,312.87 0
09:46 AM $17,314.73 Up $1.72 $17,314.73 $17,312.52 0
09:45 AM $17,313.01 Down $ -1.89 $17,315.93 $17,313.01 0
09:44 AM $17,314.90 Down $ -3.28 $17,317.28 $17,314.90 0
09:43 AM $17,318.18 Down $ -2.11 $17,320.28 $17,318.18 0
09:42 AM $17,320.29 Down $ -2.29 $17,321.09 $17,319.60 0
09:41 AM $17,322.58 Up $2.81 $17,322.73 $17,321.41 0
09:40 AM $17,319.77 Up $4.84 $17,319.77 $17,316.68 0
09:39 AM $17,314.93 Down $ -0.89 $17,316.35 $17,313.78 0
09:38 AM $17,315.82 Up $2.70 $17,316.05 $17,315.25 0
09:37 AM $17,313.12 Down $ -5.33 $17,315.12 $17,312.55 0
09:36 AM $17,318.45 Up $1.87 $17,320.82 $17,315.24 0
09:35 AM $17,316.58 Up $6.42 $17,316.58 $17,306.71 0
09:34 AM $17,310.16 Down $ -14.48 $17,317.95 $17,308.79 0
09:33 AM $17,324.64 Down $ -1.64 $17,326.75 $17,324.64 0
09:32 AM $17,326.28 Up $4.26 $17,326.28 $17,322.76 0
09:31 AM $17,322.02 Up $1.56 $17,324.53 $17,322.02 0
09:30 AM $17,320.46 Up $7.39 $17,320.46 $17,301.93 0
Previous close $17,313.07

One month history

Date Closing Opening High Low Volume
26-11-2020 $17,351.34 $17,360.79 $17,361.76 $17,325.43 0
25-11-2020 $17,313.07 $17,274.92 $17,323.83 $17,262.60 0
24-11-2020 $17,274.25 $17,293.88 $17,311.14 $17,263.61 0
23-11-2020 $17,094.53 $17,066.19 $17,137.30 $17,051.28 0
20-11-2020 $17,019.10 $16,963.12 $17,048.87 $16,960.27 0
19-11-2020 $16,909.81 $16,878.41 $16,922.63 $16,840.28 0
18-11-2020 $16,889.82 $16,970.03 $16,981.50 $16,884.75 0
17-11-2020 $16,948.06 $16,890.01 $16,952.78 $16,890.01 0
16-11-2020 $16,889.81 $16,822.85 $16,889.81 $16,784.85 0
13-11-2020 $16,675.64 $16,730.10 $16,736.25 $16,662.37 0
12-11-2020 $16,582.18 $16,678.99 $16,691.75 $16,532.79 0
11-11-2020 $16,774.14 $16,790.47 $16,790.47 $16,733.97 0
10-11-2020 $16,615.37 $16,598.23 $16,654.81 $16,566.72 0
09-11-2020 $16,475.86 $16,502.29 $16,604.56 $16,465.19 0
06-11-2020 $16,282.83 $16,290.42 $16,303.99 $16,236.62 0
05-11-2020 $16,298.17 $16,270.82 $16,318.58 $16,253.49 0
04-11-2020 $15,998.74 $16,091.95 $16,111.67 $15,979.88 0
03-11-2020 $15,939.15 $15,919.73 $15,975.85 $15,907.29 0
02-11-2020 $15,696.87 $15,706.95 $15,724.93 $15,569.43 0
30-10-2020 $15,580.64 $15,486.40 $15,591.53 $15,454.49 0
29-10-2020 $15,670.70 $15,657.79 $15,738.19 $15,628.08 0
28-10-2020 $15,586.57 $15,667.34 $15,676.53 $15,575.13 0
27-10-2020 $16,020.94 $16,006.90 $16,047.61 $15,999.24 0
26-10-2020 $16,079.55 $16,059.94 $16,079.55 $15,990.08 0
23-10-2020 $16,304.08 $16,240.68 $16,304.36 $16,240.11 0
22-10-2020 $16,279.36 $16,243.62 $16,294.00 $16,243.62 0
21-10-2020 $16,230.23 $16,229.61 $16,276.91 $16,229.49 0
20-10-2020 $16,273.26 $16,299.52 $16,344.95 $16,252.83 0
19-10-2020 $16,274.07 $16,432.90 $16,433.53 $16,261.82 0
16-10-2020 $16,438.75 $16,470.58 $16,495.54 $16,435.69 0
Graphs are not available, please refer to the detailed table
Back to top