S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
16,149.92 Up 0.00 (0.00 %)
Delayed : 2018/09/19 16:51:56
- Previous close $16,149.92
- Opening $16,206.75
- Price Ask $16,125.36
- Price Bid $16,125.36
- Size Bid N/A
- Size Ask N/A
- Today High $16,229.99
- Today Low $16,149.92
- 52 Weeks High $16,586.46
- 52 Weeks Low $14,785.78
- Volume 348,868,561
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,149.92 | Down $ -1.88 | $16,149.92 | $16,149.92 | 0 |
| 03:59 PM | $16,151.80 | Down $ -0.48 | $16,152.68 | $16,151.80 | 0 |
| 03:58 PM | $16,152.28 | Up $1.15 | $16,152.28 | $16,150.04 | 0 |
| 03:57 PM | $16,151.13 | Down $ -3.00 | $16,154.23 | $16,150.70 | 0 |
| 03:56 PM | $16,154.13 | Up $0.27 | $16,154.90 | $16,154.13 | 0 |
| 03:55 PM | $16,153.86 | Down $ -1.23 | $16,154.95 | $16,153.86 | 0 |
| 03:54 PM | $16,155.09 | Down $ -0.14 | $16,156.10 | $16,154.35 | 0 |
| 03:53 PM | $16,155.23 | Up $2.13 | $16,155.23 | $16,152.97 | 0 |
| 03:52 PM | $16,153.10 | Up $0.00 | $16,153.49 | $16,153.04 | 0 |
| 03:51 PM | $16,153.10 | Down $ -2.10 | $16,155.26 | $16,153.10 | 0 |
| 03:50 PM | $16,155.20 | Up $0.48 | $16,155.20 | $16,153.55 | 0 |
| 03:49 PM | $16,154.72 | Down $ -3.27 | $16,158.21 | $16,154.72 | 0 |
| 03:48 PM | $16,157.99 | Up $2.28 | $16,157.99 | $16,156.58 | 0 |
| 03:47 PM | $16,155.71 | Up $0.42 | $16,155.71 | $16,154.21 | 0 |
| 03:46 PM | $16,155.29 | Down $ -3.28 | $16,156.12 | $16,155.06 | 0 |
| 03:45 PM | $16,158.57 | Up $0.83 | $16,158.57 | $16,155.94 | 0 |
| 03:44 PM | $16,157.74 | Up $1.54 | $16,157.74 | $16,155.64 | 0 |
| 03:43 PM | $16,156.20 | Up $1.12 | $16,156.20 | $16,154.07 | 0 |
| 03:42 PM | $16,155.08 | Up $1.30 | $16,155.47 | $16,153.92 | 0 |
| 03:41 PM | $16,153.78 | Up $2.02 | $16,153.78 | $16,151.50 | 0 |
| 03:40 PM | $16,151.76 | Down $ -7.70 | $16,154.54 | $16,151.76 | 0 |
| 03:39 PM | $16,159.46 | Up $0.66 | $16,160.82 | $16,159.11 | 0 |
| 03:38 PM | $16,158.80 | Down $ -1.74 | $16,161.23 | $16,158.80 | 0 |
| 03:37 PM | $16,160.54 | Up $0.52 | $16,160.67 | $16,160.54 | 0 |
| 03:36 PM | $16,160.02 | Up $3.43 | $16,160.02 | $16,157.79 | 0 |
| 03:35 PM | $16,156.59 | Up $1.04 | $16,156.59 | $16,154.51 | 0 |
| 03:34 PM | $16,155.55 | Down $ -1.54 | $16,156.92 | $16,153.71 | 0 |
| 03:33 PM | $16,157.09 | Up $3.74 | $16,157.09 | $16,153.47 | 0 |
| 03:32 PM | $16,153.35 | Down $ -1.37 | $16,154.23 | $16,153.35 | 0 |
| 03:31 PM | $16,154.72 | Down $ -0.21 | $16,157.45 | $16,154.72 | 0 |
| 03:30 PM | $16,154.93 | Down $ -0.95 | $16,157.23 | $16,154.93 | 0 |
| 03:29 PM | $16,155.88 | Down $ -1.15 | $16,157.81 | $16,155.88 | 0 |
| 03:28 PM | $16,157.03 | Up $0.06 | $16,157.03 | $16,156.00 | 0 |
| 03:27 PM | $16,156.97 | Down $ -1.59 | $16,158.81 | $16,156.90 | 0 |
| 03:26 PM | $16,158.56 | Down $ -0.22 | $16,159.08 | $16,158.56 | 0 |
| 03:25 PM | $16,158.78 | Down $ -0.15 | $16,158.88 | $16,158.11 | 0 |
| 03:24 PM | $16,158.93 | Up $0.01 | $16,158.93 | $16,158.19 | 0 |
| 03:23 PM | $16,158.92 | Up $0.68 | $16,159.59 | $16,158.73 | 0 |
| 03:22 PM | $16,158.24 | Up $2.03 | $16,158.61 | $16,156.84 | 0 |
| 03:21 PM | $16,156.21 | Down $ -0.66 | $16,157.72 | $16,156.05 | 0 |
| 03:20 PM | $16,156.87 | Down $ -2.65 | $16,159.54 | $16,156.87 | 0 |
| 03:19 PM | $16,159.52 | Down $ -4.56 | $16,162.46 | $16,159.34 | 0 |
| 03:18 PM | $16,164.08 | Down $ -0.68 | $16,164.61 | $16,164.08 | 0 |
| 03:17 PM | $16,164.76 | Down $ -4.54 | $16,167.97 | $16,164.76 | 0 |
| 03:16 PM | $16,169.30 | Down $ -2.05 | $16,170.48 | $16,167.72 | 0 |
| 03:15 PM | $16,171.35 | Up $1.51 | $16,171.87 | $16,170.38 | 0 |
| 03:14 PM | $16,169.84 | Down $ -0.23 | $16,169.84 | $16,168.50 | 0 |
| 03:13 PM | $16,170.07 | Down $ -2.19 | $16,172.05 | $16,170.07 | 0 |
| 03:12 PM | $16,172.26 | Up $1.47 | $16,172.26 | $16,170.85 | 0 |
| 03:11 PM | $16,170.79 | Down $ -3.52 | $16,175.06 | $16,170.79 | 0 |
| 03:10 PM | $16,174.31 | Down $ -1.13 | $16,175.87 | $16,173.46 | 0 |
| 03:09 PM | $16,175.44 | Up $1.88 | $16,175.44 | $16,173.64 | 0 |
| 03:08 PM | $16,173.56 | Up $3.68 | $16,173.56 | $16,169.91 | 0 |
| 03:07 PM | $16,169.88 | Down $ -0.75 | $16,171.05 | $16,169.26 | 0 |
| 03:06 PM | $16,170.63 | Up $0.12 | $16,170.63 | $16,169.36 | 0 |
| 03:05 PM | $16,170.51 | Up $1.38 | $16,170.51 | $16,168.94 | 0 |
| 03:04 PM | $16,169.13 | Down $ -0.56 | $16,170.68 | $16,169.13 | 0 |
| 03:03 PM | $16,169.69 | Up $1.45 | $16,169.69 | $16,168.41 | 0 |
| 03:02 PM | $16,168.24 | Up $0.69 | $16,169.01 | $16,166.11 | 0 |
| 03:01 PM | $16,167.55 | Down $ -1.82 | $16,170.05 | $16,166.39 | 0 |
| 03:00 PM | $16,169.37 | Down $ -0.62 | $16,170.55 | $16,169.37 | 0 |
| 02:59 PM | $16,169.99 | Down $ -1.47 | $16,171.62 | $16,169.52 | 0 |
| 02:58 PM | $16,171.46 | Up $1.13 | $16,171.46 | $16,170.35 | 0 |
| 02:57 PM | $16,170.33 | Down $ -4.39 | $16,172.72 | $16,170.33 | 0 |
| 02:56 PM | $16,174.72 | Down $ -2.34 | $16,176.13 | $16,174.36 | 0 |
| 02:55 PM | $16,177.06 | Up $3.30 | $16,177.06 | $16,174.03 | 0 |
| 02:54 PM | $16,173.76 | Down $ -1.43 | $16,174.21 | $16,173.76 | 0 |
| 02:53 PM | $16,175.19 | Down $ -2.94 | $16,176.94 | $16,174.68 | 0 |
| 02:52 PM | $16,178.13 | Down $ -3.53 | $16,180.78 | $16,178.13 | 0 |
| 02:51 PM | $16,181.66 | Down $ -0.73 | $16,182.47 | $16,180.28 | 0 |
| 02:50 PM | $16,182.39 | Down $ -0.63 | $16,183.91 | $16,182.39 | 0 |
| 02:49 PM | $16,183.02 | Up $1.51 | $16,183.02 | $16,181.06 | 0 |
| 02:48 PM | $16,181.51 | Down $ -0.78 | $16,182.13 | $16,181.30 | 0 |
| 02:47 PM | $16,182.29 | Down $ -1.07 | $16,183.47 | $16,182.29 | 0 |
| 02:46 PM | $16,183.36 | Down $ -1.38 | $16,184.78 | $16,183.36 | 0 |
| 02:45 PM | $16,184.74 | Down $ -0.57 | $16,185.45 | $16,183.62 | 0 |
| 02:44 PM | $16,185.31 | Up $0.05 | $16,185.50 | $16,185.14 | 0 |
| 02:43 PM | $16,185.26 | Up $1.30 | $16,185.26 | $16,184.01 | 0 |
| 02:42 PM | $16,183.96 | Down $ -0.92 | $16,185.20 | $16,183.96 | 0 |
| 02:41 PM | $16,184.88 | Down $ -0.10 | $16,184.98 | $16,184.75 | 0 |
| 02:40 PM | $16,184.98 | Down $ -0.41 | $16,185.61 | $16,184.18 | 0 |
| 02:39 PM | $16,185.39 | Up $3.20 | $16,185.39 | $16,183.71 | 0 |
| 02:38 PM | $16,182.19 | Down $ -0.26 | $16,183.32 | $16,182.11 | 0 |
| 02:37 PM | $16,182.45 | Up $0.37 | $16,183.31 | $16,181.87 | 0 |
| 02:36 PM | $16,182.08 | Up $2.85 | $16,182.08 | $16,179.40 | 0 |
| 02:35 PM | $16,179.23 | Down $ -2.74 | $16,180.69 | $16,178.80 | 0 |
| 02:34 PM | $16,181.97 | Down $ -1.46 | $16,183.54 | $16,181.97 | 0 |
| 02:33 PM | $16,183.43 | Down $ -0.29 | $16,183.67 | $16,183.33 | 0 |
| 02:32 PM | $16,183.72 | Up $0.22 | $16,183.72 | $16,183.69 | 0 |
| 02:31 PM | $16,183.50 | Down $ -4.32 | $16,185.66 | $16,183.47 | 0 |
| 02:30 PM | $16,187.82 | Down $ -0.64 | $16,189.70 | $16,187.79 | 0 |
| 02:29 PM | $16,188.46 | Down $ -2.58 | $16,190.44 | $16,188.15 | 0 |
| 02:28 PM | $16,191.04 | Down $ -0.72 | $16,191.66 | $16,190.85 | 0 |
| 02:27 PM | $16,191.76 | Up $3.27 | $16,191.76 | $16,189.17 | 0 |
| 02:26 PM | $16,188.49 | Down $ -0.39 | $16,188.63 | $16,188.36 | 0 |
| 02:25 PM | $16,188.88 | Down $ -0.71 | $16,190.69 | $16,188.88 | 0 |
| 02:24 PM | $16,189.59 | Down $ -4.36 | $16,192.85 | $16,189.59 | 0 |
| 02:23 PM | $16,193.95 | Down $ -0.71 | $16,193.95 | $16,192.60 | 0 |
| 02:22 PM | $16,194.66 | Up $0.87 | $16,194.66 | $16,192.91 | 0 |
| 02:21 PM | $16,193.79 | Up $0.41 | $16,194.82 | $16,193.54 | 0 |
| 02:20 PM | $16,193.38 | Down $ -2.51 | $16,196.08 | $16,192.72 | 0 |
| 02:19 PM | $16,195.89 | Down $ -3.06 | $16,197.23 | $16,195.89 | 0 |
| 02:18 PM | $16,198.95 | Down $ -0.74 | $16,199.12 | $16,198.58 | 0 |
| 02:17 PM | $16,199.69 | Down $ -0.77 | $16,200.76 | $16,199.69 | 0 |
| 02:16 PM | $16,200.46 | Up $1.62 | $16,201.48 | $16,199.31 | 0 |
| 02:15 PM | $16,198.84 | Up $0.50 | $16,198.90 | $16,198.33 | 0 |
| 02:14 PM | $16,198.34 | Up $1.02 | $16,198.34 | $16,197.45 | 0 |
| 02:13 PM | $16,197.32 | Up $3.55 | $16,197.39 | $16,194.17 | 0 |
| 02:12 PM | $16,193.77 | Up $0.68 | $16,193.77 | $16,192.87 | 0 |
| 02:11 PM | $16,193.09 | Up $0.59 | $16,193.09 | $16,191.98 | 0 |
| 02:10 PM | $16,192.50 | Down $ -1.97 | $16,194.31 | $16,192.50 | 0 |
| 02:09 PM | $16,194.47 | Up $0.02 | $16,195.53 | $16,194.47 | 0 |
| 02:08 PM | $16,194.45 | Up $0.44 | $16,194.45 | $16,193.87 | 0 |
| 02:07 PM | $16,194.01 | Down $ -1.08 | $16,194.15 | $16,193.76 | 0 |
| 02:06 PM | $16,195.09 | Down $ -1.39 | $16,196.32 | $16,195.09 | 0 |
| 02:05 PM | $16,196.48 | Up $1.50 | $16,196.53 | $16,195.44 | 0 |
| 02:04 PM | $16,194.98 | Up $3.90 | $16,194.98 | $16,192.50 | 0 |
| 02:03 PM | $16,191.08 | Down $ -2.02 | $16,192.81 | $16,191.08 | 0 |
| 02:02 PM | $16,193.10 | Down $ -0.86 | $16,193.93 | $16,192.36 | 0 |
| 02:01 PM | $16,193.96 | Down $ -1.85 | $16,195.68 | $16,193.96 | 0 |
| 02:00 PM | $16,195.81 | Up $0.72 | $16,196.03 | $16,195.32 | 0 |
| 01:59 PM | $16,195.09 | Down $ -0.83 | $16,196.05 | $16,194.90 | 0 |
| 01:58 PM | $16,195.92 | Down $ -1.13 | $16,197.05 | $16,195.53 | 0 |
| 01:57 PM | $16,197.05 | Down $ -0.56 | $16,197.91 | $16,196.44 | 0 |
| 01:56 PM | $16,197.61 | Down $ -1.43 | $16,198.58 | $16,197.61 | 0 |
| 01:55 PM | $16,199.04 | Down $ -0.41 | $16,199.04 | $16,198.00 | 0 |
| 01:54 PM | $16,199.45 | Up $0.30 | $16,199.77 | $16,199.21 | 0 |
| 01:53 PM | $16,199.15 | Up $1.44 | $16,199.23 | $16,197.65 | 0 |
| 01:52 PM | $16,197.71 | Down $ -0.44 | $16,198.19 | $16,197.70 | 0 |
| 01:51 PM | $16,198.15 | Up $1.63 | $16,198.15 | $16,196.81 | 0 |
| 01:50 PM | $16,196.52 | Down $ -0.59 | $16,197.39 | $16,196.52 | 0 |
| 01:49 PM | $16,197.11 | Up $0.72 | $16,197.22 | $16,196.68 | 0 |
| 01:48 PM | $16,196.39 | Down $ -0.82 | $16,197.47 | $16,196.39 | 0 |
| 01:47 PM | $16,197.21 | Down $ -0.15 | $16,197.72 | $16,197.12 | 0 |
| 01:46 PM | $16,197.36 | Down $ -1.17 | $16,197.90 | $16,197.10 | 0 |
| 01:45 PM | $16,198.53 | Down $ -2.05 | $16,201.39 | $16,198.53 | 0 |
| 01:44 PM | $16,200.58 | Up $0.46 | $16,200.58 | $16,199.33 | 0 |
| 01:43 PM | $16,200.12 | Down $ -1.13 | $16,200.12 | $16,198.07 | 0 |
| 01:42 PM | $16,201.25 | Down $ -2.12 | $16,203.94 | $16,200.51 | 0 |
| 01:41 PM | $16,203.37 | Down $ -0.96 | $16,204.13 | $16,203.10 | 0 |
| 01:40 PM | $16,204.33 | Up $1.31 | $16,204.33 | $16,202.58 | 0 |
| 01:39 PM | $16,203.02 | Down $ -1.66 | $16,203.02 | $16,202.66 | 0 |
| 01:38 PM | $16,204.68 | Up $0.50 | $16,204.68 | $16,203.56 | 0 |
| 01:37 PM | $16,204.18 | Up $3.23 | $16,204.18 | $16,202.23 | 0 |
| 01:36 PM | $16,200.95 | Down $ -1.78 | $16,202.67 | $16,200.95 | 0 |
| 01:35 PM | $16,202.73 | Up $0.27 | $16,203.36 | $16,201.63 | 0 |
| 01:34 PM | $16,202.46 | Down $ -1.05 | $16,203.17 | $16,201.16 | 0 |
| 01:33 PM | $16,203.51 | Down $ -0.60 | $16,204.47 | $16,203.07 | 0 |
| 01:32 PM | $16,204.11 | Up $2.21 | $16,205.05 | $16,203.71 | 0 |
| 01:31 PM | $16,201.90 | Up $4.33 | $16,201.90 | $16,199.59 | 0 |
| 01:30 PM | $16,197.57 | Up $2.28 | $16,197.57 | $16,194.97 | 0 |
| 01:29 PM | $16,195.29 | Up $0.59 | $16,195.29 | $16,194.62 | 0 |
| 01:28 PM | $16,194.70 | Down $ -0.49 | $16,194.70 | $16,192.43 | 0 |
| 01:27 PM | $16,195.19 | Down $ -1.52 | $16,195.95 | $16,194.87 | 0 |
| 01:26 PM | $16,196.71 | Down $ -1.53 | $16,196.78 | $16,195.91 | 0 |
| 01:25 PM | $16,198.24 | Down $ -1.15 | $16,200.36 | $16,198.24 | 0 |
| 01:24 PM | $16,199.39 | Down $ -1.73 | $16,199.39 | $16,198.57 | 0 |
| 01:23 PM | $16,201.12 | Up $1.21 | $16,201.12 | $16,199.40 | 0 |
| 01:22 PM | $16,199.91 | Down $ -0.13 | $16,200.98 | $16,199.91 | 0 |
| 01:21 PM | $16,200.04 | Up $1.36 | $16,200.64 | $16,199.11 | 0 |
| 01:20 PM | $16,198.68 | Down $ -1.59 | $16,200.51 | $16,198.04 | 0 |
| 01:19 PM | $16,200.27 | Up $1.05 | $16,200.68 | $16,199.31 | 0 |
| 01:18 PM | $16,199.22 | Up $1.56 | $16,199.22 | $16,197.75 | 0 |
| 01:17 PM | $16,197.66 | Up $0.37 | $16,197.94 | $16,197.04 | 0 |
| 01:16 PM | $16,197.29 | Down $ -1.27 | $16,199.66 | $16,197.00 | 0 |
| 01:15 PM | $16,198.56 | Up $0.40 | $16,199.89 | $16,198.41 | 0 |
| 01:14 PM | $16,198.16 | Down $ -1.27 | $16,199.75 | $16,197.81 | 0 |
| 01:13 PM | $16,199.43 | Down $ -1.75 | $16,201.46 | $16,199.43 | 0 |
| 01:12 PM | $16,201.18 | Up $0.97 | $16,201.36 | $16,200.78 | 0 |
| 01:11 PM | $16,200.21 | Down $ -0.23 | $16,201.05 | $16,200.08 | 0 |
| 01:10 PM | $16,200.44 | Up $1.40 | $16,200.44 | $16,199.17 | 0 |
| 01:09 PM | $16,199.04 | Up $1.28 | $16,199.04 | $16,197.78 | 0 |
| 01:08 PM | $16,197.76 | Down $ -1.74 | $16,198.58 | $16,196.73 | 0 |
| 01:07 PM | $16,199.50 | Down $ -4.42 | $16,199.63 | $16,199.50 | 0 |
| 01:06 PM | $16,203.92 | Up $1.27 | $16,203.92 | $16,202.28 | 0 |
| 01:05 PM | $16,202.65 | Down $ -5.22 | $16,206.97 | $16,202.65 | 0 |
| 01:04 PM | $16,207.87 | Down $ -2.09 | $16,209.20 | $16,207.87 | 0 |
| 01:03 PM | $16,209.96 | Up $0.41 | $16,211.73 | $16,209.96 | 0 |
| 01:02 PM | $16,209.55 | Up $1.40 | $16,209.55 | $16,209.08 | 0 |
| 01:01 PM | $16,208.15 | Up $2.22 | $16,208.15 | $16,206.40 | 0 |
| 01:00 PM | $16,205.93 | Up $3.07 | $16,205.93 | $16,203.45 | 0 |
| 12:59 PM | $16,202.86 | Down $ -1.22 | $16,203.73 | $16,202.58 | 0 |
| 12:58 PM | $16,204.08 | Up $0.34 | $16,204.83 | $16,204.08 | 0 |
| 12:57 PM | $16,203.74 | Up $0.73 | $16,203.74 | $16,202.60 | 0 |
| 12:56 PM | $16,203.01 | Up $2.97 | $16,203.01 | $16,200.86 | 0 |
| 12:55 PM | $16,200.04 | Up $2.11 | $16,200.78 | $16,199.33 | 0 |
| 12:54 PM | $16,197.93 | Up $3.81 | $16,197.93 | $16,194.18 | 0 |
| 12:53 PM | $16,194.12 | Down $ -2.19 | $16,195.42 | $16,193.99 | 0 |
| 12:52 PM | $16,196.31 | Down $ -2.35 | $16,197.72 | $16,196.19 | 0 |
| 12:51 PM | $16,198.66 | Up $2.25 | $16,198.66 | $16,197.69 | 0 |
| 12:50 PM | $16,196.41 | Up $5.56 | $16,196.41 | $16,191.77 | 0 |
| 12:49 PM | $16,190.85 | Up $1.66 | $16,190.85 | $16,190.47 | 0 |
| 12:48 PM | $16,189.19 | Down $ -1.46 | $16,190.40 | $16,189.19 | 0 |
| 12:47 PM | $16,190.65 | Down $ -0.51 | $16,190.66 | $16,190.44 | 0 |
| 12:46 PM | $16,191.16 | Up $0.38 | $16,191.16 | $16,190.93 | 0 |
| 12:45 PM | $16,190.78 | Down $ -2.38 | $16,191.62 | $16,190.19 | 0 |
| 12:44 PM | $16,193.16 | Up $0.80 | $16,193.73 | $16,192.79 | 0 |
| 12:43 PM | $16,192.36 | Up $1.33 | $16,192.36 | $16,191.86 | 0 |
| 12:42 PM | $16,191.03 | Up $0.87 | $16,191.03 | $16,189.70 | 0 |
| 12:41 PM | $16,190.16 | Up $1.24 | $16,191.20 | $16,189.33 | 0 |
| 12:40 PM | $16,188.92 | Down $ -1.64 | $16,189.71 | $16,188.28 | 0 |
| 12:39 PM | $16,190.56 | Down $ -1.55 | $16,190.65 | $16,189.05 | 0 |
| 12:38 PM | $16,192.11 | Down $ -2.75 | $16,192.99 | $16,192.08 | 0 |
| 12:37 PM | $16,194.86 | Down $ -2.42 | $16,196.82 | $16,194.86 | 0 |
| 12:36 PM | $16,197.28 | Down $ -0.11 | $16,197.99 | $16,196.79 | 0 |
| 12:35 PM | $16,197.39 | Down $ -0.92 | $16,198.72 | $16,196.76 | 0 |
| 12:34 PM | $16,198.31 | Up $0.42 | $16,199.04 | $16,198.31 | 0 |
| 12:33 PM | $16,197.89 | Down $ -0.24 | $16,198.36 | $16,197.89 | 0 |
| 12:32 PM | $16,198.13 | Up $0.08 | $16,198.21 | $16,197.99 | 0 |
| 12:31 PM | $16,198.05 | Up $0.51 | $16,198.40 | $16,197.52 | 0 |
| 12:30 PM | $16,197.54 | Up $2.30 | $16,197.54 | $16,194.68 | 0 |
| 12:29 PM | $16,195.24 | Down $ -1.00 | $16,196.22 | $16,193.77 | 0 |
| 12:28 PM | $16,196.24 | Down $ -0.35 | $16,196.82 | $16,194.28 | 0 |
| 12:27 PM | $16,196.59 | Down $ -0.34 | $16,197.18 | $16,196.59 | 0 |
| 12:26 PM | $16,196.93 | Up $2.54 | $16,196.93 | $16,195.43 | 0 |
| 12:25 PM | $16,194.39 | Up $3.96 | $16,194.39 | $16,191.88 | 0 |
| 12:24 PM | $16,190.43 | Up $1.06 | $16,190.82 | $16,189.65 | 0 |
| 12:23 PM | $16,189.37 | Down $ -2.77 | $16,192.08 | $16,189.37 | 0 |
| 12:22 PM | $16,192.14 | Up $0.68 | $16,192.14 | $16,191.67 | 0 |
| 12:21 PM | $16,191.46 | Down $ -0.12 | $16,193.13 | $16,191.46 | 0 |
| 12:20 PM | $16,191.58 | Up $0.89 | $16,191.58 | $16,190.49 | 0 |
| 12:19 PM | $16,190.69 | Up $2.25 | $16,190.69 | $16,189.36 | 0 |
| 12:18 PM | $16,188.44 | Down $ -2.38 | $16,190.83 | $16,188.44 | 0 |
| 12:17 PM | $16,190.82 | Down $ -4.48 | $16,195.15 | $16,190.82 | 0 |
| 12:16 PM | $16,195.30 | Down $ -2.23 | $16,197.57 | $16,195.30 | 0 |
| 12:15 PM | $16,197.53 | Up $2.54 | $16,197.53 | $16,195.86 | 0 |
| 12:14 PM | $16,194.99 | Up $2.46 | $16,194.99 | $16,193.20 | 0 |
| 12:13 PM | $16,192.53 | Up $0.79 | $16,192.70 | $16,191.90 | 0 |
| 12:12 PM | $16,191.74 | Down $ -3.46 | $16,193.13 | $16,191.74 | 0 |
| 12:11 PM | $16,195.20 | Down $ -0.85 | $16,196.69 | $16,195.20 | 0 |
| 12:10 PM | $16,196.05 | Up $0.11 | $16,196.36 | $16,194.57 | 0 |
| 12:09 PM | $16,195.94 | Up $0.52 | $16,195.99 | $16,195.64 | 0 |
| 12:08 PM | $16,195.42 | Up $2.23 | $16,195.42 | $16,193.64 | 0 |
| 12:07 PM | $16,193.19 | Down $ -2.91 | $16,196.36 | $16,193.19 | 0 |
| 12:06 PM | $16,196.10 | Down $ -3.15 | $16,199.88 | $16,196.10 | 0 |
| 12:05 PM | $16,199.25 | Down $ -2.71 | $16,201.44 | $16,199.25 | 0 |
| 12:04 PM | $16,201.96 | Down $ -0.76 | $16,202.81 | $16,201.23 | 0 |
| 12:03 PM | $16,202.72 | Down $ -0.37 | $16,203.47 | $16,202.72 | 0 |
| 12:02 PM | $16,203.09 | Down $ -0.56 | $16,204.39 | $16,203.09 | 0 |
| 12:01 PM | $16,203.65 | Up $0.84 | $16,203.74 | $16,203.09 | 0 |
| 12:00 PM | $16,202.81 | Up $3.00 | $16,202.81 | $16,199.78 | 0 |
| 11:59 AM | $16,199.81 | Down $ -1.64 | $16,199.81 | $16,197.97 | 0 |
| 11:58 AM | $16,201.45 | Up $1.23 | $16,201.70 | $16,200.83 | 0 |
| 11:57 AM | $16,200.22 | Up $1.19 | $16,200.22 | $16,199.38 | 0 |
| 11:56 AM | $16,199.03 | Down $ -0.97 | $16,200.99 | $16,199.03 | 0 |
| 11:55 AM | $16,200.00 | Down $ -0.48 | $16,200.08 | $16,198.77 | 0 |
| 11:54 AM | $16,200.48 | Up $0.36 | $16,200.78 | $16,200.45 | 0 |
| 11:53 AM | $16,200.12 | Up $3.98 | $16,200.12 | $16,196.57 | 0 |
| 11:52 AM | $16,196.14 | Up $1.61 | $16,197.22 | $16,195.04 | 0 |
| 11:51 AM | $16,194.53 | Down $ -1.83 | $16,196.08 | $16,194.53 | 0 |
| 11:50 AM | $16,196.36 | Up $1.05 | $16,196.36 | $16,194.63 | 0 |
| 11:49 AM | $16,195.31 | Up $1.96 | $16,195.37 | $16,194.66 | 0 |
| 11:48 AM | $16,193.35 | Up $1.85 | $16,193.35 | $16,191.57 | 0 |
| 11:47 AM | $16,191.50 | Up $0.20 | $16,192.19 | $16,191.10 | 0 |
| 11:46 AM | $16,191.30 | Down $ -1.73 | $16,193.63 | $16,191.30 | 0 |
| 11:45 AM | $16,193.03 | Up $1.91 | $16,194.01 | $16,193.03 | 0 |
| 11:44 AM | $16,191.12 | Up $4.35 | $16,191.12 | $16,188.51 | 0 |
| 11:43 AM | $16,186.77 | Down $ -3.46 | $16,188.08 | $16,185.33 | 0 |
| 11:42 AM | $16,190.23 | Down $ -0.44 | $16,191.88 | $16,189.94 | 0 |
| 11:41 AM | $16,190.67 | Down $ -5.12 | $16,192.15 | $16,190.15 | 0 |
| 11:40 AM | $16,195.79 | Down $ -2.07 | $16,198.42 | $16,195.79 | 0 |
| 11:39 AM | $16,197.86 | Up $0.49 | $16,198.41 | $16,197.37 | 0 |
| 11:38 AM | $16,197.37 | Up $0.07 | $16,198.07 | $16,197.37 | 0 |
| 11:37 AM | $16,197.30 | Up $2.52 | $16,197.30 | $16,196.56 | 0 |
| 11:36 AM | $16,194.78 | Up $0.09 | $16,195.09 | $16,194.78 | 0 |
| 11:35 AM | $16,194.69 | Down $ -1.33 | $16,196.84 | $16,194.69 | 0 |
| 11:34 AM | $16,196.02 | Up $0.67 | $16,196.74 | $16,194.77 | 0 |
| 11:33 AM | $16,195.35 | Down $ -0.13 | $16,195.92 | $16,195.23 | 0 |
| 11:32 AM | $16,195.48 | Up $2.55 | $16,195.48 | $16,194.39 | 0 |
| 11:31 AM | $16,192.93 | Down $ -0.13 | $16,192.93 | $16,190.69 | 0 |
| 11:30 AM | $16,193.06 | Down $ -4.89 | $16,199.29 | $16,192.62 | 0 |
| 11:29 AM | $16,197.95 | Up $0.22 | $16,198.46 | $16,197.95 | 0 |
| 11:28 AM | $16,197.73 | Up $4.11 | $16,197.73 | $16,193.51 | 0 |
| 11:27 AM | $16,193.62 | Down $ -2.04 | $16,194.73 | $16,192.74 | 0 |
| 11:26 AM | $16,195.66 | Down $ -2.35 | $16,196.31 | $16,195.13 | 0 |
| 11:25 AM | $16,198.01 | Down $ -0.82 | $16,199.05 | $16,197.23 | 0 |
| 11:24 AM | $16,198.83 | Down $ -3.13 | $16,203.01 | $16,198.83 | 0 |
| 11:23 AM | $16,201.96 | Down $ -5.76 | $16,204.92 | $16,201.96 | 0 |
| 11:22 AM | $16,207.72 | Down $ -5.76 | $16,212.97 | $16,207.72 | 0 |
| 11:21 AM | $16,213.48 | Down $ -0.56 | $16,215.71 | $16,213.48 | 0 |
| 11:20 AM | $16,214.04 | Up $5.26 | $16,214.04 | $16,210.53 | 0 |
| 11:19 AM | $16,208.78 | Down $ -5.78 | $16,213.51 | $16,208.44 | 0 |
| 11:18 AM | $16,214.56 | Down $ -0.46 | $16,217.21 | $16,214.56 | 0 |
| 11:17 AM | $16,215.02 | Down $ -3.05 | $16,217.19 | $16,215.02 | 0 |
| 11:16 AM | $16,218.07 | Up $1.86 | $16,218.07 | $16,216.98 | 0 |
| 11:15 AM | $16,216.21 | Up $1.35 | $16,216.21 | $16,214.82 | 0 |
| 11:14 AM | $16,214.86 | Up $2.97 | $16,214.86 | $16,212.62 | 0 |
| 11:13 AM | $16,211.89 | Down $ -1.78 | $16,212.66 | $16,211.30 | 0 |
| 11:12 AM | $16,213.67 | Up $1.89 | $16,213.71 | $16,211.15 | 0 |
| 11:11 AM | $16,211.78 | Down $ -3.04 | $16,214.95 | $16,211.78 | 0 |
| 11:10 AM | $16,214.82 | Up $0.08 | $16,218.77 | $16,214.82 | 0 |
| 11:09 AM | $16,214.74 | Up $1.16 | $16,214.74 | $16,213.31 | 0 |
| 11:08 AM | $16,213.58 | Down $ -2.31 | $16,213.58 | $16,212.19 | 0 |
| 11:07 AM | $16,215.89 | Up $2.45 | $16,215.89 | $16,213.99 | 0 |
| 11:06 AM | $16,213.44 | Up $5.48 | $16,213.44 | $16,208.81 | 0 |
| 11:05 AM | $16,207.96 | Down $ -3.93 | $16,211.67 | $16,207.96 | 0 |
| 11:04 AM | $16,211.89 | Down $ -1.33 | $16,215.31 | $16,211.89 | 0 |
| 11:03 AM | $16,213.22 | Up $1.62 | $16,213.22 | $16,211.38 | 0 |
| 11:02 AM | $16,211.60 | Up $3.91 | $16,211.60 | $16,210.22 | 0 |
| 11:01 AM | $16,207.69 | Up $5.56 | $16,207.69 | $16,202.24 | 0 |
| 11:00 AM | $16,202.13 | Up $3.56 | $16,202.13 | $16,198.72 | 0 |
| 10:59 AM | $16,198.57 | Up $2.76 | $16,198.57 | $16,197.97 | 0 |
| 10:58 AM | $16,195.81 | Down $ -7.40 | $16,201.32 | $16,195.81 | 0 |
| 10:57 AM | $16,203.21 | Down $ -1.11 | $16,204.91 | $16,203.17 | 0 |
| 10:56 AM | $16,204.32 | Down $ -3.56 | $16,208.41 | $16,204.32 | 0 |
| 10:55 AM | $16,207.88 | Down $ -4.89 | $16,211.96 | $16,207.88 | 0 |
| 10:54 AM | $16,212.77 | Down $ -0.16 | $16,212.77 | $16,211.81 | 0 |
| 10:53 AM | $16,212.93 | Up $5.60 | $16,212.93 | $16,208.34 | 0 |
| 10:52 AM | $16,207.33 | Up $0.94 | $16,207.33 | $16,206.38 | 0 |
| 10:51 AM | $16,206.39 | Down $ -6.15 | $16,211.28 | $16,206.39 | 0 |
| 10:50 AM | $16,212.54 | Down $ -1.29 | $16,213.69 | $16,211.66 | 0 |
| 10:49 AM | $16,213.83 | Up $2.84 | $16,213.83 | $16,211.68 | 0 |
| 10:48 AM | $16,210.99 | Down $ -1.88 | $16,212.96 | $16,210.68 | 0 |
| 10:47 AM | $16,212.87 | Up $1.24 | $16,214.49 | $16,212.87 | 0 |
| 10:46 AM | $16,211.63 | Up $3.43 | $16,211.63 | $16,208.85 | 0 |
| 10:45 AM | $16,208.20 | Down $ -5.98 | $16,214.66 | $16,207.79 | 0 |
| 10:44 AM | $16,214.18 | Down $ -0.77 | $16,214.18 | $16,213.02 | 0 |
| 10:43 AM | $16,214.95 | Up $1.79 | $16,215.77 | $16,213.58 | 0 |
| 10:42 AM | $16,213.16 | Up $7.25 | $16,213.16 | $16,209.28 | 0 |
| 10:41 AM | $16,205.91 | Down $ -3.82 | $16,209.19 | $16,205.91 | 0 |
| 10:40 AM | $16,209.73 | Up $0.25 | $16,210.85 | $16,209.73 | 0 |
| 10:39 AM | $16,209.48 | Down $ -3.77 | $16,212.60 | $16,209.30 | 0 |
| 10:38 AM | $16,213.25 | Up $8.64 | $16,213.25 | $16,206.60 | 0 |
| 10:37 AM | $16,204.61 | Down $ -0.33 | $16,207.71 | $16,204.61 | 0 |
| 10:36 AM | $16,204.94 | Up $0.89 | $16,205.02 | $16,203.04 | 0 |
| 10:35 AM | $16,204.05 | Up $3.70 | $16,207.25 | $16,203.77 | 0 |
| 10:34 AM | $16,200.35 | Up $1.93 | $16,200.35 | $16,196.39 | 0 |
| 10:33 AM | $16,198.42 | Down $ -1.56 | $16,198.84 | $16,196.48 | 0 |
| 10:32 AM | $16,199.98 | Up $1.79 | $16,200.19 | $16,197.61 | 0 |
| 10:31 AM | $16,198.19 | Down $ -2.36 | $16,202.22 | $16,198.19 | 0 |
| 10:30 AM | $16,200.55 | Up $1.88 | $16,201.77 | $16,198.17 | 0 |
| 10:29 AM | $16,198.67 | Down $ -8.65 | $16,203.68 | $16,198.67 | 0 |
| 10:28 AM | $16,207.32 | Down $ -2.65 | $16,208.69 | $16,207.32 | 0 |
| 10:27 AM | $16,209.97 | Up $2.87 | $16,210.48 | $16,208.95 | 0 |
| 10:26 AM | $16,207.10 | Down $ -7.67 | $16,215.10 | $16,207.10 | 0 |
| 10:25 AM | $16,214.77 | Down $ -1.35 | $16,215.34 | $16,212.82 | 0 |
| 10:24 AM | $16,216.12 | Up $8.54 | $16,216.12 | $16,208.33 | 0 |
| 10:23 AM | $16,207.58 | Up $0.69 | $16,208.97 | $16,205.96 | 0 |
| 10:22 AM | $16,206.89 | Up $2.86 | $16,206.89 | $16,202.60 | 0 |
| 10:21 AM | $16,204.03 | Down $ -3.24 | $16,205.58 | $16,203.45 | 0 |
| 10:20 AM | $16,207.27 | Down $ -0.14 | $16,207.27 | $16,206.43 | 0 |
| 10:19 AM | $16,207.41 | Up $6.20 | $16,207.41 | $16,204.01 | 0 |
| 10:18 AM | $16,201.21 | Up $0.03 | $16,203.26 | $16,201.21 | 0 |
| 10:17 AM | $16,201.18 | Down $ -0.10 | $16,202.90 | $16,201.18 | 0 |
| 10:16 AM | $16,201.28 | Down $ -2.84 | $16,201.85 | $16,200.14 | 0 |
| 10:15 AM | $16,204.12 | Down $ -1.54 | $16,204.76 | $16,202.62 | 0 |
| 10:14 AM | $16,205.66 | Down $ -2.07 | $16,207.25 | $16,205.66 | 0 |
| 10:13 AM | $16,207.73 | Up $2.40 | $16,207.73 | $16,203.26 | 0 |
| 10:12 AM | $16,205.33 | Down $ -4.07 | $16,210.13 | $16,205.33 | 0 |
| 10:11 AM | $16,209.40 | Down $ -4.50 | $16,215.17 | $16,209.40 | 0 |
| 10:10 AM | $16,213.90 | Down $ -1.68 | $16,216.34 | $16,213.90 | 0 |
| 10:09 AM | $16,215.58 | Down $ -1.08 | $16,215.58 | $16,214.26 | 0 |
| 10:08 AM | $16,216.66 | Down $ -6.99 | $16,219.21 | $16,216.66 | 0 |
| 10:07 AM | $16,223.65 | Up $1.22 | $16,225.53 | $16,223.65 | 0 |
| 10:06 AM | $16,222.43 | Down $ -3.90 | $16,224.57 | $16,222.43 | 0 |
| 10:05 AM | $16,226.33 | Down $ -0.27 | $16,226.36 | $16,224.80 | 0 |
| 10:04 AM | $16,226.60 | Down $ -0.20 | $16,229.99 | $16,226.60 | 0 |
| 10:03 AM | $16,226.80 | Down $ -0.70 | $16,226.80 | $16,222.82 | 0 |
| 10:02 AM | $16,227.50 | Up $8.30 | $16,227.50 | $16,223.90 | 0 |
| 10:01 AM | $16,219.20 | Down $ -2.13 | $16,221.21 | $16,219.20 | 0 |
| 10:00 AM | $16,221.33 | Up $5.46 | $16,222.76 | $16,218.65 | 0 |
| 09:59 AM | $16,215.87 | Down $ -0.55 | $16,217.66 | $16,215.87 | 0 |
| 09:58 AM | $16,216.42 | Up $7.01 | $16,216.42 | $16,213.93 | 0 |
| 09:57 AM | $16,209.41 | Up $4.73 | $16,211.66 | $16,208.33 | 0 |
| 09:56 AM | $16,204.68 | Down $ -3.78 | $16,204.88 | $16,201.60 | 0 |
| 09:55 AM | $16,208.46 | Down $ -3.40 | $16,211.16 | $16,204.31 | 0 |
| 09:54 AM | $16,211.86 | Up $8.36 | $16,212.65 | $16,205.64 | 0 |
| 09:53 AM | $16,203.50 | Up $1.24 | $16,203.50 | $16,200.45 | 0 |
| 09:52 AM | $16,202.26 | Down $ -0.96 | $16,206.43 | $16,202.26 | 0 |
| 09:51 AM | $16,203.22 | Down $ -1.04 | $16,206.99 | $16,203.22 | 0 |
| 09:50 AM | $16,204.26 | Down $ -2.55 | $16,207.97 | $16,204.26 | 0 |
| 09:49 AM | $16,206.81 | Up $5.61 | $16,206.81 | $16,203.16 | 0 |
| 09:48 AM | $16,201.20 | Up $1.70 | $16,204.06 | $16,201.20 | 0 |
| 09:47 AM | $16,199.50 | Up $0.88 | $16,203.26 | $16,198.11 | 0 |
| 09:46 AM | $16,198.62 | Down $ -0.31 | $16,199.79 | $16,197.08 | 0 |
| 09:45 AM | $16,198.93 | Up $1.99 | $16,198.93 | $16,197.00 | 0 |
| 09:44 AM | $16,196.94 | Down $ -2.70 | $16,199.26 | $16,196.48 | 0 |
| 09:43 AM | $16,199.64 | Up $1.20 | $16,199.64 | $16,193.09 | 0 |
| 09:42 AM | $16,198.44 | Down $ -1.27 | $16,200.41 | $16,195.82 | 0 |
| 09:41 AM | $16,199.71 | Up $6.46 | $16,199.71 | $16,196.53 | 0 |
| 09:40 AM | $16,193.25 | Up $3.19 | $16,193.25 | $16,188.47 | 0 |
| 09:39 AM | $16,190.06 | Up $3.23 | $16,190.06 | $16,187.67 | 0 |
| 09:38 AM | $16,186.83 | Down $ -5.25 | $16,194.28 | $16,186.83 | 0 |
| 09:37 AM | $16,192.08 | Down $ -3.94 | $16,197.05 | $16,188.66 | 0 |
| 09:36 AM | $16,196.02 | Up $8.35 | $16,196.02 | $16,191.03 | 0 |
| 09:35 AM | $16,187.67 | Up $6.04 | $16,187.67 | $16,177.56 | 0 |
| 09:34 AM | $16,181.63 | Down $ -3.35 | $16,186.72 | $16,181.63 | 0 |
| 09:33 AM | $16,184.98 | Up $3.87 | $16,186.76 | $16,183.65 | 0 |
| 09:32 AM | $16,181.11 | Up $7.03 | $16,183.03 | $16,178.88 | 0 |
| 09:31 AM | $16,174.08 | Down $ -15.73 | $16,186.18 | $16,174.08 | 0 |
| 09:30 AM | $16,189.81 | Down $ -6.23 | $16,206.75 | $16,189.81 | 0 |
| Previous close | $16,196.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-09-2018 | $16,149.92 | $16,199.78 | $16,211.73 | $16,149.92 | 0 |
| 18-09-2018 | $16,196.04 | $16,147.34 | $16,198.67 | $16,147.34 | 0 |
| 17-09-2018 | $16,082.31 | $16,080.74 | $16,087.95 | $16,061.09 | 0 |
| 14-09-2018 | $16,013.49 | $16,027.54 | $16,032.54 | $15,981.01 | 0 |
| 13-09-2018 | $16,001.71 | $16,027.84 | $16,045.21 | $15,987.21 | 0 |
| 12-09-2018 | $16,049.02 | $16,024.24 | $16,074.74 | $16,024.07 | 0 |
| 11-09-2018 | $16,094.25 | $16,070.17 | $16,111.65 | $16,070.17 | 0 |
| 10-09-2018 | $16,057.09 | $16,093.10 | $16,093.71 | $16,057.09 | 0 |
| 07-09-2018 | $16,090.27 | $16,034.73 | $16,093.44 | $15,994.80 | 0 |
| 06-09-2018 | $16,100.94 | $16,108.67 | $16,123.11 | $16,077.40 | 0 |
| 05-09-2018 | $16,137.57 | $16,097.97 | $16,156.75 | $16,097.97 | 0 |
| 04-09-2018 | $16,161.30 | $16,159.15 | $16,188.20 | $16,152.17 | 0 |
| 31-08-2018 | $16,262.88 | $16,323.21 | $16,323.21 | $16,252.38 | 0 |
| 30-08-2018 | $16,371.55 | $16,361.54 | $16,400.90 | $16,349.55 | 0 |
| 29-08-2018 | $16,390.29 | $16,421.73 | $16,426.75 | $16,387.25 | 0 |
| 28-08-2018 | $16,355.54 | $16,339.24 | $16,371.87 | $16,328.91 | 0 |
| 27-08-2018 | $16,444.39 | $16,452.00 | $16,475.34 | $16,441.00 | 0 |
| 24-08-2018 | $16,356.05 | $16,388.38 | $16,390.78 | $16,340.90 | 0 |
| 23-08-2018 | $16,326.79 | $16,319.35 | $16,350.31 | $16,318.95 | 0 |
| 22-08-2018 | $16,347.34 | $16,372.82 | $16,382.88 | $16,344.85 | 0 |
| 21-08-2018 | $16,296.97 | $16,380.68 | $16,391.24 | $16,296.40 | 0 |
| 20-08-2018 | $16,331.03 | $16,340.15 | $16,351.07 | $16,325.09 | 0 |
| 17-08-2018 | $16,323.71 | $16,264.99 | $16,336.89 | $16,249.07 | 0 |
| 16-08-2018 | $16,225.65 | $16,269.48 | $16,287.70 | $16,214.75 | 0 |
| 15-08-2018 | $16,148.50 | $16,133.62 | $16,186.45 | $16,133.62 | 0 |
| 14-08-2018 | $16,330.67 | $16,294.86 | $16,341.97 | $16,294.86 | 0 |
| 13-08-2018 | $16,250.75 | $16,268.31 | $16,296.76 | $16,239.69 | 0 |
| 10-08-2018 | $16,326.51 | $16,305.85 | $16,362.52 | $16,299.91 | 0 |
| 09-08-2018 | $16,416.98 | $16,411.25 | $16,430.85 | $16,395.72 | 0 |
| 08-08-2018 | $16,315.08 | $16,303.72 | $16,325.12 | $16,283.01 | 0 |
Graphs are not available, please refer to the detailed table