Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

16,230.04 Up 0.00 (0.00 %)

Delayed : 2019/05/24 16:57:30

  • Previous close $16,230.04
  • Opening $16,221.67
  • Price Ask $16,238.03
  • Price Bid $16,238.03
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,251.48
  • Today Low $16,181.57
  • 52 Weeks High $16,672.71
  • 52 Weeks Low $13,776.88
  • Volume 192,188,514

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,230.04 Up $1.85 $16,230.04 $16,230.04 0
03:59 PM $16,228.19 Down $ -3.73 $16,233.50 $16,228.19 0
03:58 PM $16,231.92 Up $4.31 $16,232.20 $16,227.98 0
03:57 PM $16,227.61 Down $ -1.42 $16,228.38 $16,227.54 0
03:56 PM $16,229.03 Down $ -2.79 $16,231.65 $16,229.03 0
03:55 PM $16,231.82 Up $0.30 $16,233.03 $16,231.20 0
03:54 PM $16,231.52 Up $2.17 $16,231.52 $16,229.49 0
03:53 PM $16,229.35 Up $0.68 $16,229.85 $16,229.09 0
03:52 PM $16,228.67 Down $ -1.54 $16,230.42 $16,228.67 0
03:51 PM $16,230.21 Down $ -1.97 $16,231.93 $16,229.98 0
03:50 PM $16,232.18 Up $0.46 $16,233.21 $16,232.01 0
03:49 PM $16,231.72 Down $ -1.39 $16,233.42 $16,231.72 0
03:48 PM $16,233.11 Up $3.53 $16,233.35 $16,229.18 0
03:47 PM $16,229.58 Down $ -2.88 $16,231.22 $16,229.58 0
03:46 PM $16,232.46 Down $ -0.57 $16,232.46 $16,230.52 0
03:45 PM $16,233.03 Down $ -1.19 $16,235.14 $16,233.03 0
03:44 PM $16,234.22 Down $ -3.45 $16,237.05 $16,234.22 0
03:43 PM $16,237.67 Up $0.70 $16,238.39 $16,237.67 0
03:42 PM $16,236.97 Down $ -0.98 $16,237.34 $16,236.84 0
03:41 PM $16,237.95 Down $ -2.83 $16,239.85 $16,237.95 0
03:40 PM $16,240.78 Down $ -1.05 $16,241.60 $16,240.78 0
03:39 PM $16,241.83 Up $0.94 $16,241.83 $16,241.35 0
03:38 PM $16,240.89 Down $ -2.04 $16,242.70 $16,240.61 0
03:37 PM $16,242.93 Up $0.15 $16,242.93 $16,242.29 0
03:36 PM $16,242.78 Down $ -2.04 $16,244.91 $16,242.78 0
03:35 PM $16,244.82 Up $1.76 $16,244.82 $16,242.12 0
03:34 PM $16,243.06 Up $3.56 $16,243.69 $16,240.03 0
03:33 PM $16,239.50 Down $ -2.47 $16,241.72 $16,239.50 0
03:32 PM $16,241.97 Up $1.14 $16,242.09 $16,241.29 0
03:31 PM $16,240.83 Down $ -3.53 $16,243.03 $16,240.83 0
03:30 PM $16,244.36 Down $ -2.75 $16,247.10 $16,244.36 0
03:29 PM $16,247.11 Up $1.52 $16,247.37 $16,246.47 0
03:28 PM $16,245.59 Up $0.60 $16,245.60 $16,244.70 0
03:27 PM $16,244.99 Down $ -1.65 $16,246.85 $16,244.99 0
03:26 PM $16,246.64 Up $1.22 $16,246.64 $16,245.35 0
03:25 PM $16,245.42 Up $0.35 $16,245.42 $16,244.91 0
03:24 PM $16,245.07 Up $1.53 $16,245.28 $16,244.61 0
03:23 PM $16,243.54 Up $1.82 $16,243.54 $16,241.78 0
03:22 PM $16,241.72 Down $ -1.60 $16,242.81 $16,241.72 0
03:21 PM $16,243.32 Up $0.38 $16,243.32 $16,242.74 0
03:20 PM $16,242.94 Up $0.31 $16,243.25 $16,242.09 0
03:19 PM $16,242.63 Up $0.05 $16,243.20 $16,242.20 0
03:18 PM $16,242.58 Down $ -0.20 $16,242.69 $16,242.39 0
03:17 PM $16,242.78 Down $ -1.72 $16,244.66 $16,242.78 0
03:16 PM $16,244.50 Down $ -0.63 $16,244.89 $16,244.49 0
03:15 PM $16,245.13 Down $ -0.71 $16,245.92 $16,244.91 0
03:14 PM $16,245.84 Down $ -0.71 $16,246.22 $16,245.84 0
03:13 PM $16,246.55 Up $0.50 $16,246.67 $16,246.01 0
03:12 PM $16,246.05 Down $ -0.59 $16,246.40 $16,245.29 0
03:11 PM $16,246.64 Up $0.64 $16,246.64 $16,245.64 0
03:10 PM $16,246.00 Up $0.02 $16,246.83 $16,246.00 0
03:09 PM $16,245.98 Down $ -0.52 $16,246.33 $16,245.95 0
03:08 PM $16,246.50 Down $ -1.17 $16,247.12 $16,246.50 0
03:07 PM $16,247.67 Down $ -0.85 $16,248.45 $16,247.67 0
03:06 PM $16,248.52 Up $1.76 $16,248.62 $16,247.09 0
03:05 PM $16,246.76 Down $ -0.05 $16,247.65 $16,246.75 0
03:04 PM $16,246.81 Up $0.45 $16,246.81 $16,246.40 0
03:03 PM $16,246.36 Down $ -2.78 $16,248.97 $16,246.36 0
03:02 PM $16,249.14 Up $4.31 $16,249.14 $16,245.78 0
03:01 PM $16,244.83 Up $0.28 $16,244.83 $16,242.92 0
03:00 PM $16,244.55 Down $ -0.38 $16,245.17 $16,244.44 0
02:59 PM $16,244.93 Up $0.76 $16,244.97 $16,244.80 0
02:58 PM $16,244.17 Up $2.12 $16,244.17 $16,242.74 0
02:57 PM $16,242.05 Up $1.26 $16,242.05 $16,240.95 0
02:56 PM $16,240.79 Down $ -0.34 $16,241.26 $16,240.79 0
02:55 PM $16,241.13 Down $ -0.66 $16,241.13 $16,240.47 0
02:54 PM $16,241.79 Down $ -1.05 $16,243.27 $16,241.79 0
02:53 PM $16,242.84 Up $1.06 $16,242.84 $16,241.94 0
02:52 PM $16,241.78 Down $ -0.93 $16,242.30 $16,241.78 0
02:51 PM $16,242.71 Down $ -0.88 $16,243.87 $16,242.71 0
02:50 PM $16,243.59 Up $1.22 $16,243.59 $16,241.59 0
02:49 PM $16,242.37 Down $ -3.29 $16,244.89 $16,242.37 0
02:48 PM $16,245.66 Up $0.20 $16,246.14 $16,245.66 0
02:47 PM $16,245.46 Down $ -2.05 $16,247.45 $16,245.46 0
02:46 PM $16,247.51 Down $ -1.99 $16,248.93 $16,247.51 0
02:45 PM $16,249.50 Down $ -0.81 $16,250.26 $16,249.50 0
02:44 PM $16,250.31 Up $0.53 $16,250.31 $16,249.44 0
02:43 PM $16,249.78 Up $1.57 $16,249.78 $16,248.71 0
02:42 PM $16,248.21 Up $1.62 $16,248.21 $16,246.90 0
02:41 PM $16,246.59 Down $ -0.23 $16,246.75 $16,246.59 0
02:40 PM $16,246.82 Up $2.29 $16,246.82 $16,244.71 0
02:39 PM $16,244.53 Down $ -0.22 $16,244.53 $16,243.81 0
02:38 PM $16,244.75 Up $4.47 $16,244.75 $16,241.56 0
02:37 PM $16,240.28 Up $0.24 $16,240.34 $16,240.19 0
02:36 PM $16,240.04 Up $1.10 $16,240.16 $16,239.52 0
02:35 PM $16,238.94 Down $ -1.35 $16,240.16 $16,238.94 0
02:34 PM $16,240.29 Up $0.84 $16,240.29 $16,239.80 0
02:33 PM $16,239.45 Down $ -1.07 $16,239.71 $16,239.12 0
02:32 PM $16,240.52 Up $0.52 $16,240.59 $16,239.68 0
02:31 PM $16,240.00 Up $0.43 $16,240.34 $16,239.51 0
02:30 PM $16,239.57 Up $1.24 $16,239.57 $16,238.09 0
02:29 PM $16,238.33 Down $ -1.06 $16,239.25 $16,238.30 0
02:28 PM $16,239.39 Up $0.25 $16,239.47 $16,239.16 0
02:27 PM $16,239.14 Down $ -0.94 $16,239.57 $16,238.81 0
02:26 PM $16,240.08 Down $ -0.59 $16,240.59 $16,240.08 0
02:25 PM $16,240.67 Up $2.24 $16,240.67 $16,238.63 0
02:24 PM $16,238.43 Up $0.95 $16,238.43 $16,237.49 0
02:23 PM $16,237.48 Down $ -0.08 $16,237.71 $16,237.43 0
02:22 PM $16,237.56 Up $0.00 $16,237.65 $16,236.76 0
02:21 PM $16,237.56 Up $1.78 $16,237.56 $16,236.01 0
02:20 PM $16,235.78 Up $1.37 $16,235.78 $16,234.39 0
02:19 PM $16,234.41 Down $ -0.62 $16,234.51 $16,234.09 0
02:18 PM $16,235.03 Up $1.42 $16,235.03 $16,233.84 0
02:17 PM $16,233.61 Up $1.44 $16,233.61 $16,233.17 0
02:16 PM $16,232.17 Up $1.01 $16,232.17 $16,231.58 0
02:15 PM $16,231.16 Up $0.53 $16,231.16 $16,229.66 0
02:14 PM $16,230.63 Down $ -0.54 $16,231.09 $16,230.58 0
02:13 PM $16,231.17 Down $ -0.65 $16,231.64 $16,230.60 0
02:12 PM $16,231.82 Up $0.40 $16,231.82 $16,231.21 0
02:11 PM $16,231.42 Down $ -0.40 $16,231.89 $16,231.37 0
02:10 PM $16,231.82 Down $ -0.71 $16,232.58 $16,231.82 0
02:09 PM $16,232.53 Down $ -0.05 $16,232.84 $16,232.43 0
02:08 PM $16,232.58 Down $ -0.96 $16,233.23 $16,232.58 0
02:07 PM $16,233.54 Down $ -2.64 $16,235.86 $16,233.54 0
02:06 PM $16,236.18 Down $ -3.51 $16,239.07 $16,236.18 0
02:05 PM $16,239.69 Down $ -0.68 $16,240.34 $16,239.60 0
02:04 PM $16,240.37 Down $ -0.19 $16,241.31 $16,240.37 0
02:03 PM $16,240.56 Up $1.15 $16,240.56 $16,239.66 0
02:02 PM $16,239.41 Down $ -0.58 $16,240.19 $16,239.17 0
02:01 PM $16,239.99 Down $ -0.57 $16,240.59 $16,239.99 0
02:00 PM $16,240.56 Down $ -1.48 $16,242.60 $16,240.56 0
01:59 PM $16,242.04 Down $ -0.35 $16,242.48 $16,242.04 0
01:58 PM $16,242.39 Down $ -0.81 $16,243.00 $16,242.39 0
01:57 PM $16,243.20 Down $ -1.53 $16,244.29 $16,242.85 0
01:56 PM $16,244.73 Down $ -1.49 $16,245.06 $16,244.56 0
01:55 PM $16,246.22 Down $ -1.72 $16,247.72 $16,246.22 0
01:54 PM $16,247.94 Down $ -1.54 $16,249.81 $16,247.94 0
01:53 PM $16,249.48 Up $0.60 $16,249.59 $16,249.04 0
01:52 PM $16,248.88 Up $3.52 $16,249.88 $16,246.51 0
01:51 PM $16,245.36 Up $2.58 $16,245.36 $16,243.65 0
01:50 PM $16,242.78 Down $ -0.31 $16,243.19 $16,242.75 0
01:49 PM $16,243.09 Down $ -0.66 $16,243.50 $16,242.83 0
01:48 PM $16,243.75 Up $0.63 $16,243.75 $16,242.93 0
01:47 PM $16,243.12 Down $ -0.43 $16,243.12 $16,242.69 0
01:46 PM $16,243.55 Up $0.80 $16,243.59 $16,243.23 0
01:45 PM $16,242.75 Down $ -0.84 $16,243.72 $16,242.75 0
01:44 PM $16,243.59 Up $0.47 $16,243.59 $16,242.96 0
01:43 PM $16,243.12 Up $1.29 $16,243.12 $16,242.56 0
01:42 PM $16,241.83 Up $0.10 $16,242.33 $16,241.83 0
01:41 PM $16,241.73 Down $ -0.74 $16,242.26 $16,241.68 0
01:40 PM $16,242.47 Down $ -0.44 $16,242.61 $16,242.37 0
01:39 PM $16,242.91 Down $ -0.51 $16,243.64 $16,242.91 0
01:38 PM $16,243.42 Up $1.10 $16,243.42 $16,242.16 0
01:37 PM $16,242.32 Down $ -0.31 $16,242.85 $16,242.32 0
01:36 PM $16,242.63 Down $ -1.44 $16,244.17 $16,242.63 0
01:35 PM $16,244.07 Down $ -1.48 $16,245.39 $16,243.51 0
01:34 PM $16,245.55 Up $0.45 $16,245.55 $16,245.25 0
01:33 PM $16,245.10 Down $ -0.08 $16,245.33 $16,245.01 0
01:32 PM $16,245.18 Down $ -1.52 $16,245.92 $16,245.18 0
01:31 PM $16,246.70 Up $1.25 $16,247.27 $16,246.43 0
01:30 PM $16,245.45 Up $1.64 $16,245.45 $16,243.36 0
01:29 PM $16,243.81 Down $ -0.57 $16,243.97 $16,243.63 0
01:28 PM $16,244.38 Up $0.77 $16,244.38 $16,243.51 0
01:27 PM $16,243.61 Up $0.69 $16,243.61 $16,242.96 0
01:26 PM $16,242.92 Down $ -0.68 $16,243.61 $16,242.23 0
01:25 PM $16,243.60 Up $0.03 $16,243.77 $16,243.40 0
01:24 PM $16,243.57 Down $ -0.91 $16,243.84 $16,243.57 0
01:23 PM $16,244.48 Down $ -3.02 $16,246.53 $16,244.48 0
01:22 PM $16,247.50 Down $ -0.69 $16,248.82 $16,247.50 0
01:21 PM $16,248.19 Up $0.56 $16,248.19 $16,247.06 0
01:20 PM $16,247.63 Up $2.05 $16,247.63 $16,246.31 0
01:19 PM $16,245.58 Up $0.84 $16,245.80 $16,244.64 0
01:18 PM $16,244.74 Up $0.27 $16,244.74 $16,243.77 0
01:17 PM $16,244.47 Down $ -0.67 $16,244.47 $16,243.77 0
01:16 PM $16,245.14 Up $0.01 $16,245.95 $16,245.14 0
01:15 PM $16,245.13 Up $2.11 $16,245.13 $16,242.99 0
01:14 PM $16,243.02 Up $1.43 $16,243.02 $16,241.71 0
01:13 PM $16,241.59 Down $ -0.61 $16,241.59 $16,240.56 0
01:12 PM $16,242.20 Down $ -0.68 $16,242.20 $16,241.73 0
01:11 PM $16,242.88 Down $ -0.67 $16,243.77 $16,242.88 0
01:10 PM $16,243.55 Down $ -2.55 $16,245.32 $16,243.55 0
01:09 PM $16,246.10 Up $0.74 $16,246.25 $16,245.30 0
01:08 PM $16,245.36 Down $ -1.53 $16,247.24 $16,245.36 0
01:07 PM $16,246.89 Up $1.01 $16,246.98 $16,246.16 0
01:06 PM $16,245.88 Down $ -0.26 $16,245.93 $16,245.40 0
01:05 PM $16,246.14 Down $ -1.36 $16,247.03 $16,245.91 0
01:04 PM $16,247.50 Up $0.23 $16,248.29 $16,247.32 0
01:03 PM $16,247.27 Down $ -0.80 $16,247.75 $16,247.20 0
01:02 PM $16,248.07 Down $ -3.04 $16,250.52 $16,248.07 0
01:01 PM $16,251.11 Up $1.38 $16,251.48 $16,250.47 0
01:00 PM $16,249.73 Up $1.93 $16,249.73 $16,248.06 0
12:59 PM $16,247.80 Down $ -2.11 $16,248.40 $16,247.80 0
12:58 PM $16,249.91 Up $3.70 $16,249.91 $16,246.28 0
12:57 PM $16,246.21 Up $2.12 $16,246.21 $16,244.49 0
12:56 PM $16,244.09 Up $1.14 $16,244.09 $16,242.75 0
12:55 PM $16,242.95 Up $2.39 $16,242.95 $16,240.56 0
12:54 PM $16,240.56 Up $2.14 $16,240.56 $16,238.90 0
12:53 PM $16,238.42 Down $ -2.02 $16,239.89 $16,238.42 0
12:52 PM $16,240.44 Up $1.25 $16,240.44 $16,239.31 0
12:51 PM $16,239.19 Up $1.51 $16,239.19 $16,236.61 0
12:50 PM $16,237.68 Up $1.04 $16,237.68 $16,237.17 0
12:49 PM $16,236.64 Down $ -1.55 $16,238.10 $16,236.64 0
12:48 PM $16,238.19 Down $ -0.45 $16,238.66 $16,238.17 0
12:47 PM $16,238.64 Up $2.13 $16,238.64 $16,235.60 0
12:46 PM $16,236.51 Down $ -2.69 $16,239.36 $16,236.49 0
12:45 PM $16,239.20 Down $ -0.82 $16,239.57 $16,238.93 0
12:44 PM $16,240.02 Down $ -0.51 $16,240.14 $16,240.02 0
12:43 PM $16,240.53 Up $1.81 $16,241.23 $16,239.35 0
12:42 PM $16,238.72 Up $1.78 $16,238.72 $16,237.02 0
12:41 PM $16,236.94 Down $ -2.73 $16,239.64 $16,236.94 0
12:40 PM $16,239.67 Up $6.41 $16,239.67 $16,238.17 0
12:39 PM $16,233.26 Up $0.42 $16,233.26 $16,232.75 0
12:38 PM $16,232.84 Up $1.72 $16,232.89 $16,230.84 0
12:37 PM $16,231.12 Down $ -5.37 $16,235.22 $16,231.12 0
12:36 PM $16,236.49 Down $ -0.46 $16,237.03 $16,236.49 0
12:35 PM $16,236.95 Up $0.48 $16,237.75 $16,236.95 0
12:34 PM $16,236.47 Up $0.27 $16,236.58 $16,235.78 0
12:33 PM $16,236.20 Down $ -0.36 $16,236.88 $16,236.20 0
12:32 PM $16,236.56 Down $ -1.27 $16,237.66 $16,236.56 0
12:31 PM $16,237.83 Up $2.59 $16,237.83 $16,236.18 0
12:30 PM $16,235.24 Up $1.90 $16,235.24 $16,233.60 0
12:29 PM $16,233.34 Up $1.58 $16,234.54 $16,233.34 0
12:28 PM $16,231.76 Up $0.52 $16,231.76 $16,231.07 0
12:27 PM $16,231.24 Down $ -0.38 $16,231.59 $16,230.78 0
12:26 PM $16,231.62 Down $ -1.83 $16,232.56 $16,231.62 0
12:25 PM $16,233.45 Up $4.70 $16,233.45 $16,228.50 0
12:24 PM $16,228.75 Up $0.33 $16,229.56 $16,228.75 0
12:23 PM $16,228.42 Up $2.62 $16,228.48 $16,225.90 0
12:22 PM $16,225.80 Up $1.55 $16,225.80 $16,225.00 0
12:21 PM $16,224.25 Up $1.51 $16,224.39 $16,223.28 0
12:20 PM $16,222.74 Up $3.55 $16,222.74 $16,220.29 0
12:19 PM $16,219.19 Up $0.14 $16,219.19 $16,217.74 0
12:18 PM $16,219.05 Down $ -2.85 $16,221.14 $16,219.05 0
12:17 PM $16,221.90 Down $ -0.95 $16,222.28 $16,221.90 0
12:16 PM $16,222.85 Down $ -0.34 $16,223.05 $16,222.74 0
12:15 PM $16,223.19 Up $2.30 $16,223.19 $16,221.01 0
12:14 PM $16,220.89 Down $ -0.02 $16,220.89 $16,220.32 0
12:13 PM $16,220.91 Down $ -1.01 $16,222.24 $16,220.91 0
12:12 PM $16,221.92 Down $ -1.53 $16,223.06 $16,221.92 0
12:11 PM $16,223.45 Down $ -1.62 $16,224.75 $16,223.45 0
12:10 PM $16,225.07 Down $ -1.04 $16,226.15 $16,225.07 0
12:09 PM $16,226.11 Up $0.17 $16,226.11 $16,225.58 0
12:08 PM $16,225.94 Down $ -0.54 $16,226.13 $16,225.23 0
12:07 PM $16,226.48 Up $1.36 $16,227.17 $16,224.70 0
12:06 PM $16,225.12 Down $ -0.63 $16,226.36 $16,225.12 0
12:05 PM $16,225.75 Up $2.22 $16,225.75 $16,223.12 0
12:04 PM $16,223.53 Up $0.53 $16,224.05 $16,223.53 0
12:03 PM $16,223.00 Down $ -0.44 $16,223.00 $16,222.23 0
12:02 PM $16,223.44 Up $0.89 $16,224.41 $16,223.44 0
12:01 PM $16,222.55 Down $ -2.91 $16,225.06 $16,221.33 0
12:00 PM $16,225.46 Down $ -1.35 $16,227.01 $16,225.46 0
11:59 AM $16,226.81 Up $0.50 $16,227.26 $16,226.39 0
11:58 AM $16,226.31 Down $ -0.22 $16,226.31 $16,225.46 0
11:57 AM $16,226.53 Up $2.51 $16,226.53 $16,224.49 0
11:56 AM $16,224.02 Down $ -2.66 $16,226.08 $16,224.02 0
11:55 AM $16,226.68 Down $ -1.56 $16,227.72 $16,226.42 0
11:54 AM $16,228.24 Down $ -1.81 $16,229.85 $16,228.24 0
11:53 AM $16,230.05 Up $3.82 $16,230.05 $16,226.13 0
11:52 AM $16,226.23 Up $1.57 $16,226.82 $16,226.23 0
11:51 AM $16,224.66 Up $2.76 $16,225.01 $16,221.15 0
11:50 AM $16,221.90 Up $0.23 $16,223.66 $16,221.27 0
11:49 AM $16,221.67 Up $2.33 $16,221.67 $16,219.24 0
11:48 AM $16,219.34 Up $1.08 $16,219.57 $16,217.77 0
11:47 AM $16,218.26 Up $2.33 $16,218.84 $16,215.47 0
11:46 AM $16,215.93 Down $ -0.77 $16,217.24 $16,215.93 0
11:45 AM $16,216.70 Up $4.26 $16,218.33 $16,213.45 0
11:44 AM $16,212.44 Up $6.33 $16,212.85 $16,207.50 0
11:43 AM $16,206.11 Down $ -4.13 $16,209.66 $16,206.11 0
11:42 AM $16,210.24 Down $ -2.34 $16,210.98 $16,209.75 0
11:41 AM $16,212.58 Up $1.07 $16,212.84 $16,211.74 0
11:40 AM $16,211.51 Up $0.80 $16,211.51 $16,210.67 0
11:39 AM $16,210.71 Down $ -2.51 $16,213.41 $16,210.71 0
11:38 AM $16,213.22 Up $0.13 $16,214.00 $16,212.55 0
11:37 AM $16,213.09 Down $ -0.03 $16,213.33 $16,213.00 0
11:36 AM $16,213.12 Down $ -0.32 $16,213.32 $16,212.75 0
11:35 AM $16,213.44 Up $3.50 $16,213.44 $16,210.83 0
11:34 AM $16,209.94 Down $ -0.18 $16,210.41 $16,209.94 0
11:33 AM $16,210.12 Up $1.07 $16,210.12 $16,208.61 0
11:32 AM $16,209.05 Down $ -0.09 $16,209.16 $16,208.70 0
11:31 AM $16,209.14 Up $3.48 $16,209.14 $16,204.88 0
11:30 AM $16,205.66 Up $3.38 $16,205.66 $16,202.99 0
11:29 AM $16,202.28 Up $4.32 $16,202.28 $16,197.36 0
11:28 AM $16,197.96 Up $0.20 $16,197.96 $16,195.81 0
11:27 AM $16,197.76 Down $ -2.98 $16,199.96 $16,197.76 0
11:26 AM $16,200.74 Down $ -3.08 $16,203.02 $16,200.74 0
11:25 AM $16,203.82 Up $1.11 $16,203.82 $16,200.91 0
11:24 AM $16,202.71 Up $0.83 $16,203.60 $16,202.71 0
11:23 AM $16,201.88 Up $2.65 $16,201.88 $16,199.77 0
11:22 AM $16,199.23 Up $1.93 $16,199.26 $16,196.99 0
11:21 AM $16,197.30 Up $5.78 $16,197.31 $16,192.22 0
11:20 AM $16,191.52 Down $ -2.18 $16,192.89 $16,191.38 0
11:19 AM $16,193.70 Down $ -2.92 $16,196.80 $16,193.70 0
11:18 AM $16,196.62 Up $5.50 $16,197.02 $16,191.98 0
11:17 AM $16,191.12 Down $ -4.85 $16,194.81 $16,191.12 0
11:16 AM $16,195.97 Down $ -1.47 $16,197.59 $16,195.97 0
11:15 AM $16,197.44 Up $0.63 $16,197.44 $16,196.50 0
11:14 AM $16,196.81 Down $ -0.17 $16,197.12 $16,196.00 0
11:13 AM $16,196.98 Up $2.89 $16,198.73 $16,196.55 0
11:12 AM $16,194.09 Down $ -0.69 $16,195.10 $16,194.03 0
11:11 AM $16,194.78 Down $ -0.11 $16,195.49 $16,194.78 0
11:10 AM $16,194.89 Down $ -1.40 $16,198.04 $16,194.89 0
11:09 AM $16,196.29 Down $ -4.01 $16,200.02 $16,196.29 0
11:08 AM $16,200.30 Down $ -3.75 $16,202.82 $16,199.44 0
11:07 AM $16,204.05 Up $3.37 $16,204.05 $16,201.08 0
11:06 AM $16,200.68 Up $0.86 $16,200.74 $16,200.19 0
11:05 AM $16,199.82 Up $6.91 $16,199.82 $16,192.98 0
11:04 AM $16,192.91 Down $ -0.45 $16,193.98 $16,192.91 0
11:03 AM $16,193.36 Down $ -0.73 $16,194.46 $16,192.58 0
11:02 AM $16,194.09 Up $3.01 $16,194.09 $16,192.16 0
11:01 AM $16,191.08 Up $0.61 $16,191.08 $16,189.26 0
11:00 AM $16,190.47 Up $6.20 $16,190.47 $16,185.46 0
10:59 AM $16,184.27 Down $ -0.75 $16,186.00 $16,184.27 0
10:58 AM $16,185.02 Up $3.44 $16,185.02 $16,181.93 0
10:57 AM $16,181.58 Down $ -2.64 $16,184.63 $16,181.57 0
10:56 AM $16,184.22 Down $ -2.37 $16,187.76 $16,184.22 0
10:55 AM $16,186.59 Up $3.35 $16,186.59 $16,183.16 0
10:54 AM $16,183.24 Down $ -5.14 $16,187.58 $16,183.24 0
10:53 AM $16,188.38 Down $ -6.02 $16,195.26 $16,188.38 0
10:52 AM $16,194.40 Up $1.29 $16,196.15 $16,192.36 0
10:51 AM $16,193.11 Down $ -2.80 $16,196.08 $16,193.11 0
10:50 AM $16,195.91 Down $ -3.05 $16,196.39 $16,195.43 0
10:49 AM $16,198.96 Down $ -6.07 $16,203.97 $16,198.96 0
10:48 AM $16,205.03 Down $ -0.16 $16,205.78 $16,204.23 0
10:47 AM $16,205.19 Down $ -4.33 $16,209.64 $16,205.19 0
10:46 AM $16,209.52 Down $ -1.70 $16,213.58 $16,209.52 0
10:45 AM $16,211.22 Up $3.83 $16,211.22 $16,208.16 0
10:44 AM $16,207.39 Down $ -5.43 $16,210.76 $16,207.39 0
10:43 AM $16,212.82 Up $5.09 $16,212.82 $16,208.53 0
10:42 AM $16,207.73 Down $ -3.47 $16,210.81 $16,207.73 0
10:41 AM $16,211.20 Down $ -1.10 $16,211.86 $16,210.79 0
10:40 AM $16,212.30 Down $ -2.22 $16,214.56 $16,212.30 0
10:39 AM $16,214.52 Up $0.71 $16,215.47 $16,213.93 0
10:38 AM $16,213.81 Up $5.08 $16,213.81 $16,208.80 0
10:37 AM $16,208.73 Down $ -0.18 $16,208.73 $16,208.11 0
10:36 AM $16,208.91 Up $1.71 $16,208.91 $16,206.14 0
10:35 AM $16,207.20 Down $ -2.67 $16,209.58 $16,207.20 0
10:34 AM $16,209.87 Up $5.40 $16,209.87 $16,205.75 0
10:33 AM $16,204.47 Down $ -0.39 $16,204.91 $16,204.43 0
10:32 AM $16,204.86 Up $0.20 $16,205.52 $16,204.86 0
10:31 AM $16,204.66 Up $0.32 $16,204.66 $16,203.69 0
10:30 AM $16,204.34 Down $ -0.15 $16,204.56 $16,203.39 0
10:29 AM $16,204.49 Down $ -1.15 $16,205.08 $16,204.49 0
10:28 AM $16,205.64 Down $ -4.83 $16,211.97 $16,205.64 0
10:27 AM $16,210.47 Up $3.67 $16,210.47 $16,207.82 0
10:26 AM $16,206.80 Down $ -0.13 $16,207.06 $16,206.09 0
10:25 AM $16,206.93 Down $ -0.94 $16,208.97 $16,206.93 0
10:24 AM $16,207.87 Down $ -3.20 $16,213.79 $16,207.87 0
10:23 AM $16,211.07 Down $ -1.65 $16,212.43 $16,211.07 0
10:22 AM $16,212.72 Up $2.27 $16,214.06 $16,211.01 0
10:21 AM $16,210.45 Up $1.19 $16,211.95 $16,210.45 0
10:20 AM $16,209.26 Down $ -8.72 $16,218.14 $16,209.26 0
10:19 AM $16,217.98 Up $4.03 $16,218.35 $16,214.96 0
10:18 AM $16,213.95 Down $ -3.42 $16,217.26 $16,213.95 0
10:17 AM $16,217.37 Up $0.28 $16,217.37 $16,215.70 0
10:16 AM $16,217.09 Up $1.96 $16,217.09 $16,215.28 0
10:15 AM $16,215.13 Up $2.47 $16,215.23 $16,212.06 0
10:14 AM $16,212.66 Down $ -1.21 $16,216.56 $16,212.66 0
10:13 AM $16,213.87 Up $3.55 $16,213.87 $16,210.84 0
10:12 AM $16,210.32 Down $ -0.73 $16,211.00 $16,209.91 0
10:11 AM $16,211.05 Up $1.68 $16,214.91 $16,211.05 0
10:10 AM $16,209.37 Down $ -3.43 $16,212.38 $16,209.37 0
10:09 AM $16,212.80 Down $ -3.49 $16,217.65 $16,212.80 0
10:08 AM $16,216.29 Down $ -1.47 $16,217.95 $16,215.86 0
10:07 AM $16,217.76 Down $ -4.39 $16,222.55 $16,217.34 0
10:06 AM $16,222.15 Down $ -4.40 $16,225.24 $16,222.15 0
10:05 AM $16,226.55 Up $1.22 $16,226.82 $16,225.96 0
10:04 AM $16,225.33 Down $ -0.47 $16,226.31 $16,225.33 0
10:03 AM $16,225.80 Up $6.21 $16,225.80 $16,219.34 0
10:02 AM $16,219.59 Down $ -2.73 $16,221.27 $16,219.59 0
10:01 AM $16,222.32 Down $ -1.45 $16,224.11 $16,222.32 0
10:00 AM $16,223.77 Up $0.48 $16,224.37 $16,219.96 0
09:59 AM $16,223.29 Down $ -0.74 $16,223.83 $16,222.20 0
09:58 AM $16,224.03 Down $ -0.39 $16,225.22 $16,222.75 0
09:57 AM $16,224.42 Up $1.59 $16,224.42 $16,222.17 0
09:56 AM $16,222.83 Up $1.08 $16,222.83 $16,220.20 0
09:55 AM $16,221.75 Up $2.11 $16,224.02 $16,220.48 0
09:54 AM $16,219.64 Down $ -7.38 $16,225.54 $16,219.64 0
09:53 AM $16,227.02 Up $5.10 $16,227.02 $16,224.61 0
09:52 AM $16,221.92 Up $1.17 $16,225.74 $16,221.92 0
09:51 AM $16,220.75 Up $1.95 $16,222.47 $16,220.53 0
09:50 AM $16,218.80 Down $ -1.77 $16,218.81 $16,218.48 0
09:49 AM $16,220.57 Down $ -3.14 $16,223.10 $16,220.03 0
09:48 AM $16,223.71 Down $ -5.30 $16,227.58 $16,223.71 0
09:47 AM $16,229.01 Down $ -2.78 $16,234.21 $16,229.01 0
09:46 AM $16,231.79 Down $ -3.79 $16,231.94 $16,230.99 0
09:45 AM $16,235.58 Down $ -2.26 $16,239.32 $16,235.58 0
09:44 AM $16,237.84 Down $ -2.39 $16,241.89 $16,237.84 0
09:43 AM $16,240.23 Down $ -1.29 $16,240.23 $16,237.42 0
09:42 AM $16,241.52 Down $ -1.21 $16,245.59 $16,240.69 0
09:41 AM $16,242.73 Up $0.77 $16,243.82 $16,242.17 0
09:40 AM $16,241.96 Down $ -2.51 $16,241.96 $16,239.95 0
09:39 AM $16,244.47 Up $8.07 $16,244.47 $16,238.54 0
09:38 AM $16,236.40 Down $ -0.55 $16,238.26 $16,236.40 0
09:37 AM $16,236.95 Down $ -5.35 $16,243.21 $16,236.95 0
09:36 AM $16,242.30 Up $2.63 $16,245.83 $16,240.55 0
09:35 AM $16,239.67 Up $0.64 $16,240.89 $16,238.02 0
09:34 AM $16,239.03 Down $ -2.05 $16,243.23 $16,239.03 0
09:33 AM $16,241.08 Up $9.70 $16,242.12 $16,234.05 0
09:32 AM $16,231.38 Up $2.17 $16,231.38 $16,228.35 0
09:31 AM $16,229.21 Down $ -8.14 $16,240.96 $16,223.39 0
09:30 AM $16,237.35 Up $72.74 $16,237.35 $16,220.51 0
Previous close $16,164.61

One month history

Date Closing Opening High Low Volume
24-05-2019 $16,230.04 $16,227.01 $16,251.48 $16,217.74 0
23-05-2019 $16,164.61 $16,168.12 $16,186.50 $16,105.53 0
22-05-2019 $16,327.35 $16,328.72 $16,349.21 $16,310.77 0
21-05-2019 $16,426.47 $16,377.93 $16,426.47 $16,376.95 0
17-05-2019 $16,401.75 $16,433.71 $16,433.71 $16,382.96 0
16-05-2019 $16,443.86 $16,450.29 $16,453.56 $16,409.15 0
15-05-2019 $16,318.14 $16,325.88 $16,341.34 $16,318.14 0
14-05-2019 $16,284.53 $16,267.96 $16,320.89 $16,259.01 0
13-05-2019 $16,193.41 $16,142.38 $16,199.89 $16,134.74 0
10-05-2019 $16,297.55 $16,167.13 $16,351.72 $16,167.13 0
09-05-2019 $16,321.75 $16,299.95 $16,369.04 $16,284.13 0
08-05-2019 $16,397.40 $16,415.21 $16,451.35 $16,397.40 0
07-05-2019 $16,357.75 $16,334.32 $16,366.65 $16,317.94 0
06-05-2019 $16,493.46 $16,413.54 $16,493.46 $16,411.48 0
03-05-2019 $16,494.43 $16,485.13 $16,496.63 $16,470.16 0
02-05-2019 $16,410.88 $16,411.88 $16,438.30 $16,402.16 0
01-05-2019 $16,502.75 $16,555.52 $16,563.87 $16,493.81 0
30-04-2019 $16,580.73 $16,588.94 $16,599.35 $16,572.37 0
29-04-2019 $16,600.37 $16,613.48 $16,632.39 $16,597.45 0
26-04-2019 $16,613.46 $16,569.31 $16,615.24 $16,567.27 0
25-04-2019 $16,576.10 $16,578.39 $16,593.19 $16,565.65 0
24-04-2019 $16,586.52 $16,600.59 $16,613.11 $16,572.11 0
23-04-2019 $16,669.40 $16,643.05 $16,672.71 $16,637.02 0
22-04-2019 $16,577.28 $16,596.01 $16,597.19 $16,552.79 0
18-04-2019 $16,612.81 $16,574.94 $16,615.08 $16,572.14 0
17-04-2019 $16,544.24 $16,525.41 $16,553.38 $16,511.55 0
16-04-2019 $16,502.20 $16,528.75 $16,538.37 $16,498.59 0
15-04-2019 $16,515.46 $16,514.18 $16,532.67 $16,502.52 0
12-04-2019 $16,480.53 $16,458.01 $16,486.05 $16,453.82 0
11-04-2019 $16,399.47 $16,436.17 $16,440.64 $16,399.47 0
Graphs are not available, please refer to the detailed table
Back to top