Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

15,303.83 Up 92.61 (0.61 %)

Delayed : 2019/01/18 16:39:06

  • Previous close $15,211.22
  • Opening $15,294.96
  • Price Ask $15,277.38
  • Price Bid $15,277.38
  • Size Bid N/A
  • Size Ask N/A
  • Today High $15,325.56
  • Today Low $15,258.88
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $13,776.88
  • Volume 293,702,198

Intraday history

Hour Last Change High Low Volume
04:00 PM $15,303.83 Up $1.02 $15,303.83 $15,303.83 0
03:59 PM $15,302.81 Up $0.82 $15,303.89 $15,302.46 0
03:58 PM $15,301.99 Up $3.80 $15,303.16 $15,299.46 0
03:57 PM $15,298.19 Up $1.66 $15,298.19 $15,296.46 0
03:56 PM $15,296.53 Down $ -2.11 $15,298.02 $15,296.53 0
03:55 PM $15,298.64 Down $ -1.61 $15,300.69 $15,298.58 0
03:54 PM $15,300.25 Down $ -0.50 $15,301.28 $15,299.44 0
03:53 PM $15,300.75 Down $ -4.32 $15,304.06 $15,300.75 0
03:52 PM $15,305.07 Down $ -1.32 $15,305.64 $15,305.07 0
03:51 PM $15,306.39 Down $ -0.28 $15,307.29 $15,306.39 0
03:50 PM $15,306.67 Down $ -2.32 $15,308.11 $15,306.67 0
03:49 PM $15,308.99 Up $0.15 $15,309.73 $15,308.99 0
03:48 PM $15,308.84 Down $ -3.45 $15,311.56 $15,308.84 0
03:47 PM $15,312.29 Up $0.59 $15,313.20 $15,312.29 0
03:46 PM $15,311.70 Down $ -2.48 $15,315.07 $15,311.70 0
03:45 PM $15,314.18 Up $0.08 $15,316.87 $15,314.18 0
03:44 PM $15,314.10 Up $0.97 $15,314.10 $15,313.10 0
03:43 PM $15,313.13 Up $0.15 $15,313.13 $15,311.92 0
03:42 PM $15,312.98 Down $ -0.90 $15,313.86 $15,312.98 0
03:41 PM $15,313.88 Up $0.90 $15,314.86 $15,313.42 0
03:40 PM $15,312.98 Up $1.82 $15,313.46 $15,311.93 0
03:39 PM $15,311.16 Up $0.18 $15,312.14 $15,308.94 0
03:38 PM $15,310.98 Down $ -1.06 $15,311.32 $15,310.72 0
03:37 PM $15,312.04 Up $0.64 $15,312.83 $15,311.79 0
03:36 PM $15,311.40 Up $3.27 $15,312.10 $15,309.73 0
03:35 PM $15,308.13 Up $0.60 $15,308.13 $15,306.32 0
03:34 PM $15,307.53 Up $3.75 $15,307.53 $15,304.39 0
03:33 PM $15,303.78 Down $ -3.81 $15,306.74 $15,303.78 0
03:32 PM $15,307.59 Up $0.06 $15,308.49 $15,307.26 0
03:31 PM $15,307.53 Down $ -0.73 $15,309.33 $15,307.22 0
03:30 PM $15,308.26 Up $0.70 $15,308.69 $15,307.74 0
03:29 PM $15,307.56 Down $ -0.65 $15,308.07 $15,306.99 0
03:28 PM $15,308.21 Down $ -0.74 $15,308.86 $15,308.21 0
03:27 PM $15,308.95 Up $1.33 $15,310.64 $15,308.77 0
03:26 PM $15,307.62 Up $2.14 $15,307.62 $15,305.92 0
03:25 PM $15,305.48 Up $1.69 $15,305.48 $15,304.29 0
03:24 PM $15,303.79 Down $ -2.64 $15,305.58 $15,303.30 0
03:23 PM $15,306.43 Down $ -1.24 $15,308.25 $15,306.43 0
03:22 PM $15,307.67 Up $4.50 $15,308.01 $15,303.81 0
03:21 PM $15,303.17 Down $ -1.86 $15,305.16 $15,303.17 0
03:20 PM $15,305.03 Up $0.82 $15,305.23 $15,303.69 0
03:19 PM $15,304.21 Up $1.01 $15,304.21 $15,303.25 0
03:18 PM $15,303.20 Down $ -1.53 $15,303.22 $15,302.08 0
03:17 PM $15,304.73 Up $2.26 $15,305.72 $15,303.75 0
03:16 PM $15,302.47 Up $0.27 $15,302.47 $15,300.18 0
03:15 PM $15,302.20 Down $ -0.57 $15,302.64 $15,301.92 0
03:14 PM $15,302.77 Up $0.62 $15,302.77 $15,301.18 0
03:13 PM $15,302.15 Down $ -2.33 $15,304.75 $15,302.15 0
03:12 PM $15,304.48 Up $3.53 $15,304.48 $15,301.43 0
03:11 PM $15,300.95 Up $1.20 $15,300.95 $15,299.57 0
03:10 PM $15,299.75 Down $ -3.45 $15,302.55 $15,299.69 0
03:09 PM $15,303.20 Down $ -0.10 $15,303.50 $15,302.45 0
03:08 PM $15,303.30 Down $ -0.85 $15,303.56 $15,302.55 0
03:07 PM $15,304.15 Down $ -0.40 $15,305.99 $15,304.15 0
03:06 PM $15,304.55 Down $ -0.33 $15,304.55 $15,303.74 0
03:05 PM $15,304.88 Down $ -1.43 $15,306.73 $15,304.88 0
03:04 PM $15,306.31 Down $ -0.63 $15,307.53 $15,306.31 0
03:03 PM $15,306.94 Down $ -2.12 $15,308.32 $15,306.94 0
03:02 PM $15,309.06 Down $ -1.41 $15,310.95 $15,309.06 0
03:01 PM $15,310.47 Up $1.07 $15,311.23 $15,309.32 0
03:00 PM $15,309.40 Down $ -3.89 $15,312.45 $15,309.40 0
02:59 PM $15,313.29 Down $ -0.01 $15,313.29 $15,312.14 0
02:58 PM $15,313.30 Down $ -0.86 $15,313.99 $15,313.30 0
02:57 PM $15,314.16 Up $1.12 $15,314.17 $15,312.46 0
02:56 PM $15,313.04 Down $ -0.96 $15,313.20 $15,312.75 0
02:55 PM $15,314.00 Down $ -0.40 $15,315.42 $15,314.00 0
02:54 PM $15,314.40 Up $2.31 $15,314.40 $15,311.90 0
02:53 PM $15,312.09 Down $ -0.58 $15,312.48 $15,312.09 0
02:52 PM $15,312.67 Down $ -0.58 $15,312.85 $15,311.45 0
02:51 PM $15,313.25 Down $ -1.18 $15,313.60 $15,313.25 0
02:50 PM $15,314.43 Down $ -0.41 $15,314.88 $15,314.36 0
02:49 PM $15,314.84 Up $0.79 $15,315.39 $15,314.84 0
02:48 PM $15,314.05 Up $0.52 $15,314.45 $15,314.05 0
02:47 PM $15,313.53 Down $ -1.04 $15,313.98 $15,313.15 0
02:46 PM $15,314.57 Up $3.06 $15,314.57 $15,311.02 0
02:45 PM $15,311.51 Down $ -1.37 $15,313.21 $15,311.51 0
02:44 PM $15,312.88 Up $1.26 $15,312.88 $15,311.59 0
02:43 PM $15,311.62 Down $ -3.74 $15,313.52 $15,311.62 0
02:42 PM $15,315.36 Down $ -1.86 $15,316.41 $15,315.36 0
02:41 PM $15,317.22 Up $3.27 $15,317.22 $15,315.96 0
02:40 PM $15,313.95 Down $ -0.32 $15,313.95 $15,312.35 0
02:39 PM $15,314.27 Up $3.05 $15,314.27 $15,311.19 0
02:38 PM $15,311.22 Up $0.39 $15,311.47 $15,310.91 0
02:37 PM $15,310.83 Down $ -3.86 $15,314.18 $15,310.83 0
02:36 PM $15,314.69 Down $ -0.57 $15,314.91 $15,313.91 0
02:35 PM $15,315.26 Down $ -1.50 $15,316.25 $15,314.81 0
02:34 PM $15,316.76 Up $0.18 $15,317.59 $15,316.76 0
02:33 PM $15,316.58 Down $ -3.40 $15,318.34 $15,316.24 0
02:32 PM $15,319.98 Up $0.59 $15,320.99 $15,319.68 0
02:31 PM $15,319.39 Down $ -1.01 $15,320.36 $15,319.13 0
02:30 PM $15,320.40 Up $0.68 $15,320.40 $15,319.35 0
02:29 PM $15,319.72 Down $ -0.94 $15,322.04 $15,319.72 0
02:28 PM $15,320.66 Down $ -0.98 $15,320.66 $15,318.42 0
02:27 PM $15,321.64 Down $ -2.51 $15,323.75 $15,321.64 0
02:26 PM $15,324.15 Up $1.72 $15,324.15 $15,322.72 0
02:25 PM $15,322.43 Down $ -3.13 $15,325.21 $15,322.43 0
02:24 PM $15,325.56 Up $5.60 $15,325.56 $15,320.77 0
02:23 PM $15,319.96 Up $0.04 $15,320.14 $15,319.96 0
02:22 PM $15,319.92 Up $0.87 $15,320.66 $15,319.84 0
02:21 PM $15,319.05 Up $1.03 $15,319.35 $15,318.19 0
02:20 PM $15,318.02 Down $ -1.66 $15,319.51 $15,318.00 0
02:19 PM $15,319.68 Down $ -0.22 $15,320.30 $15,319.41 0
02:18 PM $15,319.90 Up $1.17 $15,319.92 $15,319.17 0
02:17 PM $15,318.73 Up $3.65 $15,318.73 $15,315.37 0
02:16 PM $15,315.08 Up $0.06 $15,316.21 $15,315.08 0
02:15 PM $15,315.02 Down $ -2.25 $15,317.54 $15,315.02 0
02:14 PM $15,317.27 Down $ -0.50 $15,317.78 $15,317.20 0
02:13 PM $15,317.77 Up $1.03 $15,317.79 $15,317.54 0
02:12 PM $15,316.74 Up $0.22 $15,316.74 $15,316.20 0
02:11 PM $15,316.52 Down $ -1.28 $15,316.96 $15,316.07 0
02:10 PM $15,317.80 Down $ -0.80 $15,318.75 $15,316.73 0
02:09 PM $15,318.60 Up $2.82 $15,318.60 $15,316.75 0
02:08 PM $15,315.78 Up $1.59 $15,315.78 $15,314.81 0
02:07 PM $15,314.19 Up $1.19 $15,314.19 $15,312.00 0
02:06 PM $15,313.00 Up $1.29 $15,313.00 $15,311.61 0
02:05 PM $15,311.71 Down $ -0.38 $15,311.91 $15,311.33 0
02:04 PM $15,312.09 Down $ -0.24 $15,312.82 $15,312.09 0
02:03 PM $15,312.33 Up $1.07 $15,312.82 $15,310.74 0
02:02 PM $15,311.26 Up $0.20 $15,311.55 $15,310.91 0
02:01 PM $15,311.06 Up $0.64 $15,311.39 $15,311.06 0
02:00 PM $15,310.42 Down $ -0.62 $15,310.89 $15,310.42 0
01:59 PM $15,311.04 Up $2.25 $15,311.04 $15,308.55 0
01:58 PM $15,308.79 Down $ -0.22 $15,308.98 $15,308.65 0
01:57 PM $15,309.01 Up $0.08 $15,309.16 $15,308.66 0
01:56 PM $15,308.93 Up $2.36 $15,309.44 $15,308.37 0
01:55 PM $15,306.57 Up $1.91 $15,307.48 $15,306.57 0
01:54 PM $15,304.66 Down $ -0.35 $15,305.62 $15,304.66 0
01:53 PM $15,305.01 Down $ -0.32 $15,305.01 $15,304.31 0
01:52 PM $15,305.33 Down $ -0.15 $15,305.53 $15,304.19 0
01:51 PM $15,305.48 Down $ -0.88 $15,306.58 $15,305.48 0
01:50 PM $15,306.36 Up $1.56 $15,306.36 $15,304.98 0
01:49 PM $15,304.80 Up $3.80 $15,304.80 $15,301.58 0
01:48 PM $15,301.00 Up $3.92 $15,301.00 $15,298.32 0
01:47 PM $15,297.08 Down $ -0.54 $15,297.31 $15,297.04 0
01:46 PM $15,297.62 Up $1.13 $15,297.62 $15,296.37 0
01:45 PM $15,296.49 Down $ -0.73 $15,296.49 $15,296.16 0
01:44 PM $15,297.22 Up $3.16 $15,297.68 $15,295.28 0
01:43 PM $15,294.06 Down $ -0.69 $15,294.76 $15,294.06 0
01:42 PM $15,294.75 Down $ -2.43 $15,294.75 $15,294.04 0
01:41 PM $15,297.18 Down $ -0.73 $15,297.94 $15,297.18 0
01:40 PM $15,297.91 Up $1.35 $15,297.91 $15,295.08 0
01:39 PM $15,296.56 Down $ -0.64 $15,296.56 $15,295.62 0
01:38 PM $15,297.20 Up $0.69 $15,297.20 $15,296.20 0
01:37 PM $15,296.51 Up $0.62 $15,296.51 $15,295.63 0
01:36 PM $15,295.89 Up $0.57 $15,296.36 $15,295.16 0
01:35 PM $15,295.32 Up $1.46 $15,295.42 $15,294.98 0
01:34 PM $15,293.86 Up $1.94 $15,293.86 $15,291.75 0
01:33 PM $15,291.92 Up $0.67 $15,292.21 $15,291.37 0
01:32 PM $15,291.25 Down $ -0.51 $15,292.36 $15,290.48 0
01:31 PM $15,291.76 Down $ -1.02 $15,291.90 $15,291.14 0
01:30 PM $15,292.78 Up $0.99 $15,294.16 $15,292.78 0
01:29 PM $15,291.79 Down $ -4.79 $15,294.22 $15,291.79 0
01:28 PM $15,296.58 Down $ -1.39 $15,299.87 $15,296.58 0
01:27 PM $15,297.97 Down $ -0.62 $15,297.97 $15,297.51 0
01:26 PM $15,298.59 Up $0.20 $15,299.40 $15,297.38 0
01:25 PM $15,298.39 Down $ -1.35 $15,300.09 $15,298.39 0
01:24 PM $15,299.74 Up $0.09 $15,299.74 $15,299.03 0
01:23 PM $15,299.65 Up $3.97 $15,299.65 $15,298.46 0
01:22 PM $15,295.68 Up $2.08 $15,295.68 $15,293.86 0
01:21 PM $15,293.60 Up $0.53 $15,293.60 $15,292.89 0
01:20 PM $15,293.07 Up $2.75 $15,293.35 $15,291.67 0
01:19 PM $15,290.32 Up $3.81 $15,290.32 $15,286.79 0
01:18 PM $15,286.51 Down $ -2.18 $15,287.35 $15,285.81 0
01:17 PM $15,288.69 Down $ -0.09 $15,288.69 $15,288.46 0
01:16 PM $15,288.78 Down $ -2.40 $15,289.11 $15,287.93 0
01:15 PM $15,291.18 Down $ -3.78 $15,294.04 $15,291.18 0
01:14 PM $15,294.96 Up $0.98 $15,294.96 $15,294.36 0
01:13 PM $15,293.98 Up $0.48 $15,293.98 $15,293.22 0
01:12 PM $15,293.50 Down $ -3.58 $15,297.38 $15,293.50 0
01:11 PM $15,297.08 Up $0.40 $15,297.08 $15,295.92 0
01:10 PM $15,296.68 Down $ -3.02 $15,299.63 $15,296.68 0
01:09 PM $15,299.70 Down $ -0.17 $15,300.05 $15,299.70 0
01:08 PM $15,299.87 Up $0.61 $15,300.13 $15,299.82 0
01:07 PM $15,299.26 Down $ -1.11 $15,300.41 $15,299.26 0
01:06 PM $15,300.37 Up $2.37 $15,300.37 $15,298.54 0
01:05 PM $15,298.00 Down $ -1.53 $15,299.78 $15,298.00 0
01:04 PM $15,299.53 Down $ -2.33 $15,300.86 $15,299.53 0
01:03 PM $15,301.86 Up $0.47 $15,303.48 $15,301.86 0
01:02 PM $15,301.39 Up $1.88 $15,302.03 $15,300.52 0
01:01 PM $15,299.51 Up $1.22 $15,301.36 $15,299.26 0
01:00 PM $15,298.29 Down $ -1.91 $15,300.87 $15,298.29 0
12:59 PM $15,300.20 Up $1.57 $15,300.52 $15,299.03 0
12:58 PM $15,298.63 Up $1.31 $15,299.21 $15,298.17 0
12:57 PM $15,297.32 Up $1.43 $15,297.53 $15,295.96 0
12:56 PM $15,295.89 Up $0.77 $15,295.93 $15,294.97 0
12:55 PM $15,295.12 Up $3.09 $15,295.68 $15,292.36 0
12:54 PM $15,292.03 Up $1.00 $15,292.03 $15,290.91 0
12:53 PM $15,291.03 Up $2.14 $15,291.25 $15,289.78 0
12:52 PM $15,288.89 Down $ -4.70 $15,292.33 $15,288.89 0
12:51 PM $15,293.59 Down $ -0.82 $15,294.66 $15,293.59 0
12:50 PM $15,294.41 Up $1.95 $15,294.41 $15,290.75 0
12:49 PM $15,292.46 Down $ -2.81 $15,293.80 $15,292.46 0
12:48 PM $15,295.27 Down $ -0.33 $15,295.50 $15,294.88 0
12:47 PM $15,295.60 Down $ -4.96 $15,298.32 $15,295.60 0
12:46 PM $15,300.56 Up $0.58 $15,302.23 $15,300.00 0
12:45 PM $15,299.98 Down $ -2.29 $15,301.51 $15,299.98 0
12:44 PM $15,302.27 Up $1.47 $15,302.40 $15,299.21 0
12:43 PM $15,300.80 Down $ -2.09 $15,303.70 $15,300.80 0
12:42 PM $15,302.89 Down $ -0.06 $15,303.85 $15,302.89 0
12:41 PM $15,302.95 Up $1.82 $15,303.81 $15,302.76 0
12:40 PM $15,301.13 Up $2.14 $15,301.13 $15,299.26 0
12:39 PM $15,298.99 Down $ -2.63 $15,301.52 $15,298.87 0
12:38 PM $15,301.62 Down $ -0.05 $15,301.62 $15,300.66 0
12:37 PM $15,301.67 Up $3.85 $15,301.67 $15,299.15 0
12:36 PM $15,297.82 Down $ -2.21 $15,298.54 $15,297.16 0
12:35 PM $15,300.03 Up $0.02 $15,301.07 $15,300.03 0
12:34 PM $15,300.01 Up $0.98 $15,300.01 $15,298.71 0
12:33 PM $15,299.03 Down $ -9.87 $15,307.31 $15,299.03 0
12:32 PM $15,308.90 Up $0.62 $15,309.09 $15,308.57 0
12:31 PM $15,308.28 Up $3.53 $15,308.28 $15,305.30 0
12:30 PM $15,304.75 Down $ -4.69 $15,308.97 $15,304.75 0
12:29 PM $15,309.44 Up $1.48 $15,309.64 $15,307.48 0
12:28 PM $15,307.96 Up $0.53 $15,308.06 $15,307.81 0
12:27 PM $15,307.43 Up $0.27 $15,308.50 $15,307.43 0
12:26 PM $15,307.16 Up $2.90 $15,307.16 $15,305.80 0
12:25 PM $15,304.26 Up $0.29 $15,304.80 $15,303.64 0
12:24 PM $15,303.97 Up $2.85 $15,303.97 $15,300.39 0
12:23 PM $15,301.12 Down $ -2.80 $15,303.85 $15,301.12 0
12:22 PM $15,303.92 Down $ -0.33 $15,304.09 $15,303.02 0
12:21 PM $15,304.25 Down $ -3.79 $15,306.19 $15,304.25 0
12:20 PM $15,308.04 Up $0.94 $15,309.67 $15,308.04 0
12:19 PM $15,307.10 Up $3.05 $15,307.10 $15,303.93 0
12:18 PM $15,304.05 Down $ -3.76 $15,307.45 $15,304.05 0
12:17 PM $15,307.81 Down $ -4.78 $15,311.39 $15,307.58 0
12:16 PM $15,312.59 Up $0.75 $15,312.80 $15,311.97 0
12:15 PM $15,311.84 Down $ -1.27 $15,313.52 $15,311.84 0
12:14 PM $15,313.11 Up $0.05 $15,313.80 $15,313.11 0
12:13 PM $15,313.06 Up $1.76 $15,313.06 $15,311.24 0
12:12 PM $15,311.30 Down $ -1.73 $15,312.29 $15,310.63 0
12:11 PM $15,313.03 Up $1.36 $15,313.03 $15,310.34 0
12:10 PM $15,311.67 Up $0.37 $15,311.74 $15,311.19 0
12:09 PM $15,311.30 Up $1.69 $15,311.30 $15,308.46 0
12:08 PM $15,309.61 Up $0.57 $15,309.61 $15,308.30 0
12:07 PM $15,309.04 Down $ -1.45 $15,309.78 $15,308.99 0
12:06 PM $15,310.49 Down $ -6.85 $15,315.94 $15,310.49 0
12:05 PM $15,317.34 Down $ -0.99 $15,318.76 $15,317.34 0
12:04 PM $15,318.33 Up $1.93 $15,318.33 $15,317.11 0
12:03 PM $15,316.40 Up $0.80 $15,316.72 $15,315.86 0
12:02 PM $15,315.60 Up $4.27 $15,315.60 $15,311.54 0
12:01 PM $15,311.33 Up $0.81 $15,311.33 $15,310.65 0
12:00 PM $15,310.52 Up $4.22 $15,310.52 $15,307.54 0
11:59 AM $15,306.30 Up $2.22 $15,306.48 $15,305.07 0
11:58 AM $15,304.08 Up $3.55 $15,304.08 $15,299.44 0
11:57 AM $15,300.53 Up $1.64 $15,301.09 $15,300.02 0
11:56 AM $15,298.89 Up $2.26 $15,298.91 $15,297.04 0
11:55 AM $15,296.63 Down $ -0.31 $15,297.62 $15,296.63 0
11:54 AM $15,296.94 Down $ -2.89 $15,300.21 $15,296.39 0
11:53 AM $15,299.83 Down $ -0.78 $15,299.89 $15,299.14 0
11:52 AM $15,300.61 Up $2.25 $15,301.96 $15,299.74 0
11:51 AM $15,298.36 Down $ -3.56 $15,299.83 $15,297.20 0
11:50 AM $15,301.92 Up $1.80 $15,301.92 $15,300.70 0
11:49 AM $15,300.12 Up $0.04 $15,300.25 $15,299.49 0
11:48 AM $15,300.08 Down $ -0.13 $15,300.14 $15,299.03 0
11:47 AM $15,300.21 Up $0.07 $15,301.18 $15,300.21 0
11:46 AM $15,300.14 Up $3.80 $15,300.14 $15,296.99 0
11:45 AM $15,296.34 Down $ -6.18 $15,301.75 $15,296.34 0
11:44 AM $15,302.52 Down $ -2.52 $15,305.17 $15,302.52 0
11:43 AM $15,305.04 Down $ -1.93 $15,307.32 $15,305.04 0
11:42 AM $15,306.97 Down $ -0.45 $15,308.17 $15,306.97 0
11:41 AM $15,307.42 Down $ -1.59 $15,309.09 $15,307.42 0
11:40 AM $15,309.01 Up $1.41 $15,309.48 $15,308.38 0
11:39 AM $15,307.60 Up $2.69 $15,307.60 $15,305.39 0
11:38 AM $15,304.91 Up $0.86 $15,305.27 $15,304.88 0
11:37 AM $15,304.05 Up $1.42 $15,304.05 $15,303.04 0
11:36 AM $15,302.63 Up $3.76 $15,302.63 $15,299.03 0
11:35 AM $15,298.87 Up $1.21 $15,298.91 $15,297.13 0
11:34 AM $15,297.66 Up $6.53 $15,297.66 $15,291.27 0
11:33 AM $15,291.13 Up $1.03 $15,291.13 $15,288.12 0
11:32 AM $15,290.10 Down $ -0.67 $15,291.30 $15,289.29 0
11:31 AM $15,290.77 Down $ -0.02 $15,291.97 $15,290.77 0
11:30 AM $15,290.79 Up $3.19 $15,290.79 $15,288.03 0
11:29 AM $15,287.60 Up $3.14 $15,287.64 $15,286.52 0
11:28 AM $15,284.46 Up $0.01 $15,285.43 $15,284.46 0
11:27 AM $15,284.45 Down $ -0.18 $15,285.17 $15,283.62 0
11:26 AM $15,284.63 Up $1.84 $15,286.24 $15,284.08 0
11:25 AM $15,282.79 Up $1.46 $15,282.98 $15,281.91 0
11:24 AM $15,281.33 Up $2.36 $15,281.33 $15,279.53 0
11:23 AM $15,278.97 Up $4.65 $15,278.97 $15,274.26 0
11:22 AM $15,274.32 Down $ -2.46 $15,276.40 $15,273.10 0
11:21 AM $15,276.78 Down $ -0.63 $15,277.51 $15,276.77 0
11:20 AM $15,277.41 Up $1.79 $15,277.41 $15,275.76 0
11:19 AM $15,275.62 Down $ -3.14 $15,277.95 $15,275.62 0
11:18 AM $15,278.76 Down $ -0.18 $15,279.49 $15,278.76 0
11:17 AM $15,278.94 Down $ -3.69 $15,282.44 $15,278.94 0
11:16 AM $15,282.63 Up $1.84 $15,282.63 $15,280.59 0
11:15 AM $15,280.79 Down $ -0.58 $15,281.97 $15,279.91 0
11:14 AM $15,281.37 Down $ -0.44 $15,281.90 $15,280.87 0
11:13 AM $15,281.81 Up $1.98 $15,281.81 $15,279.63 0
11:12 AM $15,279.83 Down $ -0.17 $15,281.01 $15,279.83 0
11:11 AM $15,280.00 Up $1.57 $15,280.00 $15,278.19 0
11:10 AM $15,278.43 Down $ -4.78 $15,281.81 $15,278.43 0
11:09 AM $15,283.21 Down $ -0.18 $15,283.21 $15,282.08 0
11:08 AM $15,283.39 Down $ -3.11 $15,286.36 $15,283.39 0
11:07 AM $15,286.50 Down $ -6.66 $15,290.96 $15,286.50 0
11:06 AM $15,293.16 Up $0.46 $15,293.22 $15,292.81 0
11:05 AM $15,292.70 Up $2.82 $15,292.70 $15,291.02 0
11:04 AM $15,289.88 Up $0.14 $15,290.99 $15,289.88 0
11:03 AM $15,289.74 Down $ -0.75 $15,291.27 $15,289.74 0
11:02 AM $15,290.49 Down $ -0.17 $15,294.25 $15,290.49 0
11:01 AM $15,290.66 Up $0.42 $15,291.89 $15,290.66 0
11:00 AM $15,290.24 Down $ -2.70 $15,292.76 $15,290.24 0
10:59 AM $15,292.94 Up $4.24 $15,292.94 $15,288.57 0
10:58 AM $15,288.70 Down $ -4.41 $15,292.71 $15,288.70 0
10:57 AM $15,293.11 Down $ -2.27 $15,294.60 $15,293.11 0
10:56 AM $15,295.38 Up $0.25 $15,295.38 $15,295.10 0
10:55 AM $15,295.13 Up $0.89 $15,295.13 $15,294.00 0
10:54 AM $15,294.24 Up $2.99 $15,294.29 $15,291.69 0
10:53 AM $15,291.25 Up $5.72 $15,291.25 $15,284.61 0
10:52 AM $15,285.53 Up $4.20 $15,285.53 $15,281.16 0
10:51 AM $15,281.33 Up $2.37 $15,281.78 $15,281.02 0
10:50 AM $15,278.96 Down $ -2.01 $15,278.96 $15,278.30 0
10:49 AM $15,280.97 Down $ -0.90 $15,282.84 $15,280.75 0
10:48 AM $15,281.87 Down $ -3.20 $15,286.29 $15,281.87 0
10:47 AM $15,285.07 Down $ -0.17 $15,285.79 $15,284.42 0
10:46 AM $15,285.24 Up $4.53 $15,285.28 $15,282.26 0
10:45 AM $15,280.71 Up $7.43 $15,280.71 $15,274.15 0
10:44 AM $15,273.28 Down $ -0.70 $15,274.95 $15,272.94 0
10:43 AM $15,273.98 Up $3.43 $15,273.98 $15,264.38 0
10:42 AM $15,270.55 Up $6.15 $15,270.55 $15,265.62 0
10:41 AM $15,264.40 Up $2.78 $15,264.40 $15,258.88 0
10:40 AM $15,261.62 Down $ -2.05 $15,264.29 $15,260.95 0
10:39 AM $15,263.67 Down $ -8.03 $15,270.50 $15,263.67 0
10:38 AM $15,271.70 Up $0.38 $15,271.70 $15,270.89 0
10:37 AM $15,271.32 Down $ -1.92 $15,273.82 $15,271.32 0
10:36 AM $15,273.24 Up $0.67 $15,273.98 $15,273.24 0
10:35 AM $15,272.57 Down $ -12.09 $15,282.57 $15,272.57 0
10:34 AM $15,284.66 Down $ -3.02 $15,287.86 $15,284.66 0
10:33 AM $15,287.68 Down $ -1.59 $15,289.34 $15,287.68 0
10:32 AM $15,289.27 Down $ -1.33 $15,290.81 $15,289.27 0
10:31 AM $15,290.60 Up $3.59 $15,290.60 $15,288.29 0
10:30 AM $15,287.01 Up $0.12 $15,287.39 $15,286.03 0
10:29 AM $15,286.89 Down $ -0.91 $15,286.89 $15,285.91 0
10:28 AM $15,287.80 Down $ -6.14 $15,291.65 $15,287.80 0
10:27 AM $15,293.94 Down $ -6.07 $15,300.51 $15,293.94 0
10:26 AM $15,300.01 Down $ -1.71 $15,302.01 $15,300.01 0
10:25 AM $15,301.72 Down $ -0.35 $15,302.77 $15,301.69 0
10:24 AM $15,302.07 Down $ -1.92 $15,303.98 $15,302.07 0
10:23 AM $15,303.99 Up $1.88 $15,304.30 $15,302.85 0
10:22 AM $15,302.11 Up $1.43 $15,303.09 $15,302.11 0
10:21 AM $15,300.68 Down $ -6.64 $15,306.22 $15,300.68 0
10:20 AM $15,307.32 Down $ -3.49 $15,308.18 $15,306.88 0
10:19 AM $15,310.81 Up $15.86 $15,310.81 $15,295.56 0
10:18 AM $15,294.95 Down $ -3.09 $15,298.30 $15,294.95 0
10:17 AM $15,298.04 Down $ -0.73 $15,299.85 $15,297.66 0
10:16 AM $15,298.77 Up $1.32 $15,298.77 $15,298.36 0
10:15 AM $15,297.45 Up $5.50 $15,297.60 $15,292.13 0
10:14 AM $15,291.95 Up $2.86 $15,291.95 $15,290.99 0
10:13 AM $15,289.09 Up $3.35 $15,289.09 $15,287.08 0
10:12 AM $15,285.74 Up $0.79 $15,287.95 $15,284.91 0
10:11 AM $15,284.95 Up $1.48 $15,286.53 $15,284.51 0
10:10 AM $15,283.47 Down $ -2.04 $15,283.80 $15,282.05 0
10:09 AM $15,285.51 Down $ -1.27 $15,287.32 $15,285.51 0
10:08 AM $15,286.78 Down $ -0.24 $15,287.09 $15,286.68 0
10:07 AM $15,287.02 Down $ -0.34 $15,288.73 $15,285.63 0
10:06 AM $15,287.36 Up $2.55 $15,288.31 $15,285.98 0
10:05 AM $15,284.81 Down $ -0.26 $15,285.84 $15,283.42 0
10:04 AM $15,285.07 Up $6.35 $15,285.86 $15,282.19 0
10:03 AM $15,278.72 Down $ -2.75 $15,280.75 $15,275.25 0
10:02 AM $15,281.47 Down $ -5.33 $15,285.33 $15,281.47 0
10:01 AM $15,286.80 Up $0.53 $15,287.96 $15,285.49 0
10:00 AM $15,286.27 Up $1.51 $15,286.27 $15,283.38 0
09:59 AM $15,284.76 Up $6.27 $15,284.76 $15,279.98 0
09:58 AM $15,278.49 Up $1.16 $15,278.68 $15,277.14 0
09:57 AM $15,277.33 Up $2.69 $15,277.33 $15,274.24 0
09:56 AM $15,274.64 Up $1.37 $15,277.21 $15,273.27 0
09:55 AM $15,273.27 Down $ -3.88 $15,276.42 $15,272.44 0
09:54 AM $15,277.15 Down $ -1.30 $15,278.26 $15,276.84 0
09:53 AM $15,278.45 Up $5.43 $15,279.91 $15,274.02 0
09:52 AM $15,273.02 Up $0.24 $15,273.41 $15,272.79 0
09:51 AM $15,272.78 Down $ -8.72 $15,281.83 $15,272.78 0
09:50 AM $15,281.50 Down $ -2.63 $15,284.54 $15,281.35 0
09:49 AM $15,284.13 Down $ -6.67 $15,290.73 $15,282.16 0
09:48 AM $15,290.80 Up $3.09 $15,291.36 $15,287.00 0
09:47 AM $15,287.71 Up $3.15 $15,289.15 $15,284.92 0
09:46 AM $15,284.56 Up $1.21 $15,284.68 $15,284.20 0
09:45 AM $15,283.35 Down $ -2.98 $15,285.15 $15,283.35 0
09:44 AM $15,286.33 Up $2.67 $15,286.33 $15,281.05 0
09:43 AM $15,283.66 Up $3.67 $15,283.66 $15,281.89 0
09:42 AM $15,279.99 Down $ -3.90 $15,284.53 $15,278.84 0
09:41 AM $15,283.89 Down $ -6.59 $15,290.54 $15,283.89 0
09:40 AM $15,290.48 Up $5.07 $15,290.48 $15,285.24 0
09:39 AM $15,285.41 Down $ -3.73 $15,288.08 $15,285.34 0
09:38 AM $15,289.14 Down $ -5.45 $15,294.30 $15,289.14 0
09:37 AM $15,294.59 Down $ -1.73 $15,295.68 $15,292.38 0
09:36 AM $15,296.32 Down $ -1.20 $15,296.32 $15,292.89 0
09:35 AM $15,297.52 Down $ -0.96 $15,301.53 $15,297.52 0
09:34 AM $15,298.48 Down $ -4.08 $15,301.44 $15,296.44 0
09:33 AM $15,302.56 Up $4.03 $15,302.56 $15,300.87 0
09:32 AM $15,298.53 Down $ -1.28 $15,303.38 $15,298.53 0
09:31 AM $15,299.81 Up $7.39 $15,299.81 $15,296.12 0
09:30 AM $15,292.42 Up $81.20 $15,303.16 $15,292.42 0
Previous close $15,211.22

One month history

Date Closing Opening High Low Volume
18-01-2019 $15,303.83 $15,307.54 $15,325.56 $15,285.81 0
17-01-2019 $15,211.22 $15,153.82 $15,238.07 $15,152.66 0
16-01-2019 $15,111.26 $15,077.09 $15,112.39 $15,072.93 0
15-01-2019 $15,046.28 $15,026.96 $15,079.77 $15,025.34 0
14-01-2019 $14,975.53 $14,941.82 $14,997.86 $14,941.82 0
11-01-2019 $14,939.18 $14,928.63 $14,956.20 $14,923.25 0
10-01-2019 $14,903.49 $14,855.02 $14,921.06 $14,824.67 0
09-01-2019 $14,804.73 $14,737.78 $14,811.13 $14,737.35 0
08-01-2019 $14,605.15 $14,557.28 $14,624.45 $14,533.89 0
07-01-2019 $14,504.13 $14,468.90 $14,515.12 $14,451.54 0
04-01-2019 $14,426.62 $14,405.32 $14,438.60 $14,371.75 0
03-01-2019 $14,212.75 $14,239.67 $14,278.06 $14,190.40 0
02-01-2019 $14,347.16 $14,349.41 $14,400.33 $14,305.70 0
31-12-2018 $14,322.86 $14,290.36 $14,335.99 $14,276.27 0
28-12-2018 $14,222.00 $14,242.48 $14,326.86 $14,210.31 0
27-12-2018 $14,165.21 $14,039.04 $14,165.52 $13,918.28 0
24-12-2018 $13,780.19 $13,857.00 $13,869.74 $13,776.88 0
21-12-2018 $13,935.44 $14,122.83 $14,124.83 $13,924.38 0
20-12-2018 $14,141.77 $14,174.69 $14,204.10 $14,075.94 0
19-12-2018 $14,264.06 $14,516.82 $14,552.25 $14,256.07 0
18-12-2018 $14,416.89 $14,434.38 $14,502.64 $14,392.58 0
17-12-2018 $14,362.65 $14,546.07 $14,548.30 $14,323.74 0
14-12-2018 $14,595.07 $14,620.20 $14,641.41 $14,567.32 0
13-12-2018 $14,750.35 $14,772.49 $14,785.44 $14,721.30 0
12-12-2018 $14,783.06 $14,859.60 $14,902.69 $14,778.90 0
11-12-2018 $14,667.83 $14,764.02 $14,771.70 $14,665.86 0
10-12-2018 $14,728.28 $14,652.80 $14,762.55 $14,633.53 0
07-12-2018 $14,795.13 $14,885.28 $14,906.96 $14,763.85 0
06-12-2018 $14,937.00 $14,839.74 $14,945.98 $14,821.09 0
05-12-2018 $15,182.64 $15,169.72 $15,182.64 $15,146.88 0
Graphs are not available, please refer to the detailed table
Back to top