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