Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

16,246.72 Down -48.94 (-0.30 %)

Delayed : 2020/09/17 17:14:04

  • Previous close $16,295.66
  • Opening $16,134.54
  • Price Ask $16,303.83
  • Price Bid $16,303.83
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,294.32
  • Today Low $16,103.07
  • 52 Weeks High $17,970.51
  • 52 Weeks Low $11,172.73
  • Volume 206,870,297

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,246.72 Down $ -2.91 $16,246.72 $16,246.72 0
03:59 PM $16,249.63 Up $3.83 $16,249.63 $16,244.43 0
03:58 PM $16,245.80 Up $3.50 $16,245.80 $16,243.00 0
03:57 PM $16,242.30 Down $ -5.50 $16,245.37 $16,242.30 0
03:56 PM $16,247.80 Down $ -2.94 $16,253.90 $16,247.80 0
03:55 PM $16,250.74 Up $1.86 $16,250.78 $16,250.64 0
03:54 PM $16,248.88 Down $ -0.23 $16,249.72 $16,247.93 0
03:53 PM $16,249.11 Up $1.87 $16,249.11 $16,245.46 0
03:52 PM $16,247.24 Up $1.00 $16,247.24 $16,245.70 0
03:51 PM $16,246.24 Down $ -2.46 $16,251.07 $16,246.24 0
03:50 PM $16,248.70 Up $6.33 $16,248.70 $16,240.90 0
03:49 PM $16,242.37 Up $0.10 $16,244.16 $16,242.37 0
03:48 PM $16,242.27 Up $6.94 $16,242.27 $16,238.65 0
03:47 PM $16,235.33 Up $3.53 $16,235.33 $16,231.88 0
03:46 PM $16,231.80 Down $ -2.09 $16,234.83 $16,231.80 0
03:45 PM $16,233.89 Down $ -5.16 $16,239.48 $16,233.89 0
03:44 PM $16,239.05 Down $ -5.07 $16,244.13 $16,239.05 0
03:43 PM $16,244.12 Down $ -0.02 $16,245.75 $16,242.74 0
03:42 PM $16,244.14 Down $ -1.33 $16,245.86 $16,243.95 0
03:41 PM $16,245.47 Down $ -3.39 $16,248.49 $16,245.47 0
03:40 PM $16,248.86 Up $5.61 $16,252.39 $16,248.86 0
03:39 PM $16,243.25 Up $5.85 $16,243.25 $16,237.57 0
03:38 PM $16,237.40 Down $ -2.55 $16,237.96 $16,235.03 0
03:37 PM $16,239.95 Down $ -2.83 $16,241.43 $16,239.95 0
03:36 PM $16,242.78 Down $ -2.92 $16,244.66 $16,242.78 0
03:35 PM $16,245.70 Up $1.66 $16,245.70 $16,242.02 0
03:34 PM $16,244.04 Down $ -1.17 $16,244.67 $16,243.05 0
03:33 PM $16,245.21 Up $7.13 $16,245.90 $16,240.24 0
03:32 PM $16,238.08 Up $9.57 $16,238.08 $16,235.77 0
03:31 PM $16,228.51 Up $4.30 $16,229.46 $16,226.96 0
03:30 PM $16,224.21 Up $0.40 $16,224.76 $16,223.78 0
03:29 PM $16,223.81 Up $4.81 $16,223.81 $16,219.61 0
03:28 PM $16,219.00 Up $1.26 $16,219.00 $16,217.25 0
03:27 PM $16,217.74 Down $ -0.85 $16,217.74 $16,216.02 0
03:26 PM $16,218.59 Up $1.15 $16,218.59 $16,217.90 0
03:25 PM $16,217.44 Down $ -8.46 $16,223.68 $16,217.44 0
03:24 PM $16,225.90 Down $ -12.31 $16,229.23 $16,225.90 0
03:23 PM $16,238.21 Up $0.58 $16,238.21 $16,237.15 0
03:22 PM $16,237.63 Down $ -1.54 $16,240.07 $16,237.63 0
03:21 PM $16,239.17 Down $ -1.35 $16,243.50 $16,239.17 0
03:20 PM $16,240.52 Up $1.87 $16,241.03 $16,237.55 0
03:19 PM $16,238.65 Down $ -4.65 $16,242.92 $16,238.65 0
03:18 PM $16,243.30 Up $0.88 $16,243.30 $16,241.92 0
03:17 PM $16,242.42 Up $3.45 $16,243.74 $16,242.42 0
03:16 PM $16,238.97 Down $ -2.25 $16,240.95 $16,238.97 0
03:15 PM $16,241.22 Down $ -0.44 $16,242.75 $16,241.22 0
03:14 PM $16,241.66 Down $ -6.47 $16,245.78 $16,241.66 0
03:13 PM $16,248.13 Up $8.46 $16,248.13 $16,240.85 0
03:12 PM $16,239.67 Up $3.20 $16,239.67 $16,237.05 0
03:11 PM $16,236.47 Up $3.85 $16,236.47 $16,231.46 0
03:10 PM $16,232.62 Up $7.50 $16,232.62 $16,226.14 0
03:09 PM $16,225.12 Up $1.16 $16,225.85 $16,225.05 0
03:08 PM $16,223.96 Up $1.69 $16,223.96 $16,222.08 0
03:07 PM $16,222.27 Up $1.35 $16,222.49 $16,220.94 0
03:06 PM $16,220.92 Up $0.30 $16,221.82 $16,219.64 0
03:05 PM $16,220.62 Up $0.64 $16,220.70 $16,220.06 0
03:04 PM $16,219.98 Down $ -6.22 $16,225.23 $16,219.07 0
03:03 PM $16,226.20 Down $ -5.52 $16,231.55 $16,226.20 0
03:02 PM $16,231.72 Down $ -5.18 $16,236.37 $16,231.12 0
03:01 PM $16,236.90 Down $ -3.03 $16,239.47 $16,236.90 0
03:00 PM $16,239.93 Down $ -3.45 $16,244.36 $16,239.93 0
02:59 PM $16,243.38 Up $1.72 $16,243.53 $16,241.64 0
02:58 PM $16,241.66 Down $ -0.52 $16,242.29 $16,241.66 0
02:57 PM $16,242.18 Down $ -0.87 $16,243.19 $16,242.18 0
02:56 PM $16,243.05 Up $0.44 $16,243.87 $16,243.05 0
02:55 PM $16,242.61 Up $0.75 $16,242.61 $16,239.83 0
02:54 PM $16,241.86 Up $3.38 $16,241.86 $16,238.89 0
02:53 PM $16,238.48 Up $0.86 $16,238.48 $16,238.15 0
02:52 PM $16,237.62 Down $ -3.97 $16,242.20 $16,237.62 0
02:51 PM $16,241.59 Down $ -3.34 $16,243.03 $16,241.01 0
02:50 PM $16,244.93 Down $ -1.51 $16,246.31 $16,244.93 0
02:49 PM $16,246.44 Up $0.83 $16,246.88 $16,246.35 0
02:48 PM $16,245.61 Up $7.99 $16,245.61 $16,239.92 0
02:47 PM $16,237.62 Up $1.91 $16,237.62 $16,235.29 0
02:46 PM $16,235.71 Down $ -2.40 $16,238.69 $16,235.71 0
02:45 PM $16,238.11 Down $ -0.58 $16,238.21 $16,236.91 0
02:44 PM $16,238.69 Up $0.36 $16,238.69 $16,237.44 0
02:43 PM $16,238.33 Up $0.79 $16,238.33 $16,237.78 0
02:42 PM $16,237.54 Up $0.82 $16,237.85 $16,237.00 0
02:41 PM $16,236.72 Up $6.78 $16,236.72 $16,229.99 0
02:40 PM $16,229.94 Down $ -1.91 $16,231.96 $16,229.94 0
02:39 PM $16,231.85 Down $ -3.93 $16,235.66 $16,231.85 0
02:38 PM $16,235.78 Down $ -1.50 $16,235.78 $16,235.21 0
02:37 PM $16,237.28 Up $2.72 $16,238.00 $16,234.77 0
02:36 PM $16,234.56 Down $ -4.99 $16,239.33 $16,234.56 0
02:35 PM $16,239.55 Down $ -0.65 $16,239.68 $16,239.08 0
02:34 PM $16,240.20 Down $ -3.18 $16,242.41 $16,240.20 0
02:33 PM $16,243.38 Up $1.92 $16,243.38 $16,242.35 0
02:32 PM $16,241.46 Up $0.28 $16,241.46 $16,241.00 0
02:31 PM $16,241.18 Up $4.06 $16,241.18 $16,237.10 0
02:30 PM $16,237.12 Down $ -6.15 $16,240.09 $16,236.90 0
02:29 PM $16,243.27 Down $ -1.62 $16,244.85 $16,242.65 0
02:28 PM $16,244.89 Down $ -9.69 $16,254.03 $16,244.89 0
02:27 PM $16,254.58 Up $0.31 $16,255.34 $16,254.58 0
02:26 PM $16,254.27 Up $0.63 $16,254.40 $16,254.01 0
02:25 PM $16,253.64 Down $ -1.79 $16,254.89 $16,252.66 0
02:24 PM $16,255.43 Down $ -1.58 $16,257.38 $16,255.43 0
02:23 PM $16,257.01 Down $ -1.02 $16,258.49 $16,256.40 0
02:22 PM $16,258.03 Up $0.51 $16,258.03 $16,256.43 0
02:21 PM $16,257.52 Down $ -5.34 $16,263.39 $16,257.52 0
02:20 PM $16,262.86 Down $ -3.59 $16,265.72 $16,262.86 0
02:19 PM $16,266.45 Down $ -1.56 $16,268.20 $16,266.45 0
02:18 PM $16,268.01 Down $ -7.20 $16,273.14 $16,268.01 0
02:17 PM $16,275.21 Down $ -3.38 $16,279.15 $16,275.21 0
02:16 PM $16,278.59 Down $ -1.63 $16,279.65 $16,278.01 0
02:15 PM $16,280.22 Up $1.04 $16,280.93 $16,280.11 0
02:14 PM $16,279.18 Up $0.51 $16,279.18 $16,278.09 0
02:13 PM $16,278.67 Down $ -2.14 $16,278.88 $16,278.34 0
02:12 PM $16,280.81 Up $2.95 $16,280.81 $16,278.92 0
02:11 PM $16,277.86 Up $4.66 $16,277.86 $16,273.66 0
02:10 PM $16,273.20 Up $3.50 $16,273.20 $16,270.93 0
02:09 PM $16,269.70 Up $1.10 $16,269.70 $16,268.60 0
02:08 PM $16,268.60 Up $0.82 $16,268.60 $16,268.12 0
02:07 PM $16,267.78 Up $4.30 $16,267.78 $16,263.76 0
02:06 PM $16,263.48 Up $0.15 $16,264.74 $16,263.48 0
02:05 PM $16,263.33 Up $2.51 $16,263.33 $16,260.90 0
02:04 PM $16,260.82 Up $4.99 $16,260.82 $16,256.69 0
02:03 PM $16,255.83 Up $5.66 $16,255.83 $16,252.71 0
02:02 PM $16,250.17 Up $7.06 $16,250.17 $16,243.69 0
02:01 PM $16,243.11 Down $ -2.58 $16,245.65 $16,243.11 0
02:00 PM $16,245.69 Up $2.65 $16,245.91 $16,241.27 0
01:59 PM $16,243.04 Up $3.39 $16,243.04 $16,239.60 0
01:58 PM $16,239.65 Down $ -0.40 $16,240.02 $16,239.36 0
01:57 PM $16,240.05 Down $ -0.61 $16,241.45 $16,240.05 0
01:56 PM $16,240.66 Down $ -4.86 $16,243.02 $16,240.66 0
01:55 PM $16,245.52 Down $ -1.07 $16,246.59 $16,245.52 0
01:54 PM $16,246.59 Down $ -0.12 $16,246.78 $16,245.65 0
01:53 PM $16,246.71 Up $4.58 $16,247.35 $16,241.42 0
01:52 PM $16,242.13 Up $0.96 $16,242.67 $16,241.11 0
01:51 PM $16,241.17 Down $ -3.25 $16,242.83 $16,241.17 0
01:50 PM $16,244.42 Down $ -1.43 $16,246.19 $16,244.42 0
01:49 PM $16,245.85 Up $2.79 $16,245.85 $16,243.35 0
01:48 PM $16,243.06 Down $ -3.51 $16,246.67 $16,243.06 0
01:47 PM $16,246.57 Down $ -2.13 $16,248.29 $16,246.57 0
01:46 PM $16,248.70 Up $0.36 $16,249.11 $16,247.73 0
01:45 PM $16,248.34 Down $ -0.45 $16,248.34 $16,247.69 0
01:44 PM $16,248.79 Up $2.57 $16,249.25 $16,248.13 0
01:43 PM $16,246.22 Up $5.03 $16,246.22 $16,242.57 0
01:42 PM $16,241.19 Up $4.92 $16,241.19 $16,236.54 0
01:41 PM $16,236.27 Down $ -2.56 $16,239.64 $16,236.27 0
01:40 PM $16,238.83 Down $ -1.26 $16,241.20 $16,238.83 0
01:39 PM $16,240.09 Up $0.32 $16,240.26 $16,239.97 0
01:38 PM $16,239.77 Down $ -4.27 $16,243.93 $16,239.77 0
01:37 PM $16,244.04 Down $ -2.22 $16,246.04 $16,243.68 0
01:36 PM $16,246.26 Up $1.04 $16,246.26 $16,245.32 0
01:35 PM $16,245.22 Up $0.86 $16,245.22 $16,244.83 0
01:34 PM $16,244.36 Down $ -0.56 $16,245.28 $16,244.36 0
01:33 PM $16,244.92 Up $0.02 $16,244.92 $16,244.23 0
01:32 PM $16,244.90 Up $1.02 $16,244.96 $16,244.69 0
01:31 PM $16,243.88 Up $6.14 $16,243.88 $16,238.27 0
01:30 PM $16,237.74 Up $2.99 $16,237.74 $16,235.48 0
01:29 PM $16,234.75 Up $3.89 $16,234.84 $16,231.13 0
01:28 PM $16,230.86 Up $0.66 $16,232.02 $16,230.22 0
01:27 PM $16,230.20 Down $ -2.34 $16,232.93 $16,230.20 0
01:26 PM $16,232.54 Down $ -0.19 $16,233.15 $16,232.24 0
01:25 PM $16,232.73 Up $5.10 $16,232.73 $16,229.60 0
01:24 PM $16,227.63 Up $0.43 $16,227.63 $16,226.33 0
01:23 PM $16,227.20 Down $ -2.48 $16,229.95 $16,227.20 0
01:22 PM $16,229.68 Down $ -0.19 $16,230.45 $16,229.68 0
01:21 PM $16,229.87 Up $1.24 $16,229.87 $16,228.40 0
01:20 PM $16,228.63 Up $0.75 $16,228.63 $16,226.60 0
01:19 PM $16,227.88 Up $0.82 $16,228.50 $16,227.30 0
01:18 PM $16,227.06 Down $ -0.29 $16,228.90 $16,227.06 0
01:17 PM $16,227.35 Down $ -3.38 $16,227.35 $16,226.86 0
01:16 PM $16,230.73 Down $ -8.83 $16,237.75 $16,230.73 0
01:15 PM $16,239.56 Down $ -1.97 $16,244.46 $16,239.56 0
01:14 PM $16,241.53 Down $ -2.43 $16,243.26 $16,241.53 0
01:13 PM $16,243.96 Up $0.58 $16,244.94 $16,243.96 0
01:12 PM $16,243.38 Up $0.84 $16,243.38 $16,242.39 0
01:11 PM $16,242.54 Down $ -0.80 $16,242.95 $16,242.03 0
01:10 PM $16,243.34 Up $1.16 $16,243.34 $16,241.78 0
01:09 PM $16,242.18 Up $4.72 $16,243.06 $16,241.97 0
01:08 PM $16,237.46 Down $ -1.93 $16,238.08 $16,236.68 0
01:07 PM $16,239.39 Up $6.80 $16,239.39 $16,235.42 0
01:06 PM $16,232.59 Up $3.85 $16,232.59 $16,229.77 0
01:05 PM $16,228.74 Down $ -4.84 $16,231.11 $16,226.11 0
01:04 PM $16,233.58 Up $1.49 $16,233.88 $16,231.16 0
01:03 PM $16,232.09 Up $3.92 $16,232.09 $16,228.82 0
01:02 PM $16,228.17 Down $ -0.89 $16,229.08 $16,227.96 0
01:01 PM $16,229.06 Up $0.60 $16,229.06 $16,228.73 0
01:00 PM $16,228.46 Up $4.91 $16,228.46 $16,225.53 0
12:59 PM $16,223.55 Up $2.47 $16,223.55 $16,220.54 0
12:58 PM $16,221.08 Up $1.74 $16,221.19 $16,219.79 0
12:57 PM $16,219.34 Down $ -0.83 $16,221.53 $16,219.13 0
12:56 PM $16,220.17 Up $2.86 $16,221.93 $16,219.96 0
12:55 PM $16,217.31 Up $3.97 $16,217.31 $16,212.38 0
12:54 PM $16,213.34 Up $1.40 $16,213.34 $16,211.26 0
12:53 PM $16,211.94 Up $1.65 $16,211.94 $16,209.80 0
12:52 PM $16,210.29 Up $0.41 $16,212.58 $16,210.29 0
12:51 PM $16,209.88 Up $8.05 $16,209.88 $16,200.61 0
12:50 PM $16,201.83 Down $ -3.65 $16,205.47 $16,201.83 0
12:49 PM $16,205.48 Up $2.42 $16,205.80 $16,202.99 0
12:48 PM $16,203.06 Up $4.10 $16,203.06 $16,199.17 0
12:47 PM $16,198.96 Down $ -0.74 $16,199.61 $16,198.22 0
12:46 PM $16,199.70 Down $ -6.84 $16,205.57 $16,199.70 0
12:45 PM $16,206.54 Down $ -0.01 $16,207.66 $16,206.14 0
12:44 PM $16,206.55 Up $0.09 $16,206.55 $16,204.48 0
12:43 PM $16,206.46 Down $ -3.73 $16,208.50 $16,206.46 0
12:42 PM $16,210.19 Up $1.70 $16,210.91 $16,207.67 0
12:41 PM $16,208.49 Up $0.02 $16,211.26 $16,208.49 0
12:40 PM $16,208.47 Down $ -1.63 $16,209.82 $16,208.47 0
12:39 PM $16,210.10 Up $2.40 $16,210.10 $16,208.07 0
12:38 PM $16,207.70 Up $4.95 $16,207.70 $16,203.43 0
12:37 PM $16,202.75 Up $0.16 $16,203.30 $16,202.62 0
12:36 PM $16,202.59 Up $1.26 $16,203.00 $16,202.58 0
12:35 PM $16,201.33 Down $ -1.39 $16,206.75 $16,201.33 0
12:34 PM $16,202.72 Down $ -1.06 $16,203.30 $16,202.17 0
12:33 PM $16,203.78 Up $0.34 $16,203.78 $16,202.29 0
12:32 PM $16,203.44 Down $ -1.87 $16,205.22 $16,203.08 0
12:31 PM $16,205.31 Up $8.77 $16,205.31 $16,201.38 0
12:30 PM $16,196.54 Down $ -3.25 $16,199.70 $16,196.03 0
12:29 PM $16,199.79 Up $1.30 $16,199.79 $16,197.64 0
12:28 PM $16,198.49 Up $1.91 $16,199.10 $16,196.21 0
12:27 PM $16,196.58 Up $5.90 $16,196.58 $16,190.74 0
12:26 PM $16,190.68 Down $ -3.54 $16,191.72 $16,188.28 0
12:25 PM $16,194.22 Up $1.46 $16,196.23 $16,194.22 0
12:24 PM $16,192.76 Down $ -4.34 $16,197.46 $16,191.44 0
12:23 PM $16,197.10 Down $ -0.88 $16,198.37 $16,196.42 0
12:22 PM $16,197.98 Up $3.45 $16,197.98 $16,196.29 0
12:21 PM $16,194.53 Up $1.50 $16,194.53 $16,190.99 0
12:20 PM $16,193.03 Down $ -0.78 $16,195.57 $16,193.03 0
12:19 PM $16,193.81 Up $5.71 $16,193.81 $16,187.50 0
12:18 PM $16,188.10 Down $ -5.23 $16,194.11 $16,188.10 0
12:17 PM $16,193.33 Down $ -7.62 $16,199.91 $16,193.33 0
12:16 PM $16,200.95 Up $2.71 $16,200.95 $16,198.48 0
12:15 PM $16,198.24 Down $ -0.75 $16,200.11 $16,198.24 0
12:14 PM $16,198.99 Down $ -6.36 $16,205.34 $16,198.99 0
12:13 PM $16,205.35 Up $5.59 $16,205.35 $16,199.54 0
12:12 PM $16,199.76 Down $ -3.03 $16,201.98 $16,199.76 0
12:11 PM $16,202.79 Down $ -2.77 $16,207.22 $16,202.79 0
12:10 PM $16,205.56 Down $ -2.51 $16,209.33 $16,205.56 0
12:09 PM $16,208.07 Down $ -0.83 $16,208.54 $16,207.78 0
12:08 PM $16,208.90 Down $ -7.78 $16,210.74 $16,208.30 0
12:07 PM $16,216.68 Down $ -1.53 $16,219.41 $16,216.68 0
12:06 PM $16,218.21 Down $ -5.12 $16,222.25 $16,218.21 0
12:05 PM $16,223.33 Up $2.46 $16,223.49 $16,221.11 0
12:04 PM $16,220.87 Up $1.00 $16,221.44 $16,220.84 0
12:03 PM $16,219.87 Up $0.78 $16,219.87 $16,218.52 0
12:02 PM $16,219.09 Down $ -0.95 $16,219.17 $16,217.78 0
12:01 PM $16,220.04 Up $3.47 $16,220.04 $16,215.71 0
12:00 PM $16,216.57 Down $ -5.08 $16,220.78 $16,216.57 0
11:59 AM $16,221.65 Down $ -0.48 $16,224.01 $16,221.17 0
11:58 AM $16,222.13 Up $0.19 $16,222.13 $16,221.36 0
11:57 AM $16,221.94 Down $ -8.67 $16,228.22 $16,221.94 0
11:56 AM $16,230.61 Down $ -2.93 $16,231.72 $16,229.29 0
11:55 AM $16,233.54 Down $ -1.16 $16,235.68 $16,233.15 0
11:54 AM $16,234.70 Up $1.16 $16,234.70 $16,231.74 0
11:53 AM $16,233.54 Down $ -2.19 $16,235.31 $16,232.49 0
11:52 AM $16,235.73 Down $ -0.13 $16,237.19 $16,235.12 0
11:51 AM $16,235.86 Down $ -2.82 $16,237.94 $16,235.86 0
11:50 AM $16,238.68 Up $0.01 $16,238.68 $16,237.82 0
11:49 AM $16,238.67 Up $3.32 $16,238.67 $16,237.20 0
11:48 AM $16,235.35 Down $ -5.83 $16,239.82 $16,235.35 0
11:47 AM $16,241.18 Up $2.40 $16,241.18 $16,239.14 0
11:46 AM $16,238.78 Up $0.86 $16,239.37 $16,238.78 0
11:45 AM $16,237.92 Down $ -1.35 $16,239.54 $16,237.86 0
11:44 AM $16,239.27 Up $0.07 $16,239.27 $16,236.94 0
11:43 AM $16,239.20 Up $1.15 $16,239.81 $16,238.79 0
11:42 AM $16,238.05 Up $0.25 $16,238.90 $16,238.05 0
11:41 AM $16,237.80 Down $ -16.50 $16,251.76 $16,237.80 0
11:40 AM $16,254.30 Up $1.02 $16,254.61 $16,253.04 0
11:39 AM $16,253.28 Down $ -3.28 $16,255.10 $16,253.16 0
11:38 AM $16,256.56 Down $ -4.69 $16,262.07 $16,256.56 0
11:37 AM $16,261.25 Down $ -4.42 $16,264.59 $16,260.88 0
11:36 AM $16,265.67 Up $1.66 $16,265.67 $16,263.69 0
11:35 AM $16,264.01 Up $0.38 $16,265.58 $16,263.82 0
11:34 AM $16,263.63 Down $ -3.19 $16,266.17 $16,263.63 0
11:33 AM $16,266.82 Down $ -8.63 $16,276.34 $16,266.82 0
11:32 AM $16,275.45 Up $6.44 $16,276.22 $16,269.93 0
11:31 AM $16,269.01 Up $0.80 $16,269.94 $16,267.27 0
11:30 AM $16,268.21 Down $ -2.74 $16,272.53 $16,268.21 0
11:29 AM $16,270.95 Down $ -1.12 $16,271.39 $16,270.51 0
11:28 AM $16,272.07 Up $3.95 $16,272.07 $16,268.59 0
11:27 AM $16,268.12 Up $2.16 $16,268.97 $16,266.51 0
11:26 AM $16,265.96 Up $0.80 $16,265.96 $16,261.77 0
11:25 AM $16,265.16 Down $ -1.82 $16,268.54 $16,265.16 0
11:24 AM $16,266.98 Down $ -1.79 $16,269.06 $16,266.98 0
11:23 AM $16,268.77 Down $ -6.15 $16,274.59 $16,266.66 0
11:22 AM $16,274.92 Down $ -5.07 $16,279.61 $16,274.92 0
11:21 AM $16,279.99 Down $ -1.32 $16,281.16 $16,279.99 0
11:20 AM $16,281.31 Down $ -2.33 $16,284.71 $16,281.31 0
11:19 AM $16,283.64 Up $2.44 $16,284.60 $16,282.21 0
11:18 AM $16,281.20 Down $ -3.47 $16,284.43 $16,281.20 0
11:17 AM $16,284.67 Down $ -6.14 $16,290.20 $16,284.26 0
11:16 AM $16,290.81 Down $ -3.51 $16,294.22 $16,290.81 0
11:15 AM $16,294.32 Up $10.96 $16,294.32 $16,286.27 0
11:14 AM $16,283.36 Down $ -0.36 $16,283.36 $16,282.25 0
11:13 AM $16,283.72 Up $2.60 $16,283.72 $16,281.24 0
11:12 AM $16,281.12 Down $ -3.06 $16,281.12 $16,279.61 0
11:11 AM $16,284.18 Up $5.07 $16,286.57 $16,282.66 0
11:10 AM $16,279.11 Up $1.86 $16,280.79 $16,279.11 0
11:09 AM $16,277.25 Down $ -0.59 $16,278.95 $16,277.25 0
11:08 AM $16,277.84 Down $ -7.46 $16,283.68 $16,276.63 0
11:07 AM $16,285.30 Down $ -0.66 $16,288.29 $16,285.30 0
11:06 AM $16,285.96 Up $5.97 $16,285.96 $16,280.38 0
11:05 AM $16,279.99 Up $0.77 $16,282.47 $16,279.15 0
11:04 AM $16,279.22 Up $2.48 $16,279.22 $16,277.04 0
11:03 AM $16,276.74 Up $3.61 $16,277.29 $16,274.71 0
11:02 AM $16,273.13 Up $7.11 $16,274.52 $16,269.37 0
11:01 AM $16,266.02 Up $16.04 $16,266.84 $16,250.41 0
11:00 AM $16,249.98 Up $3.73 $16,249.98 $16,245.46 0
10:59 AM $16,246.25 Down $ -9.64 $16,249.14 $16,246.25 0
10:58 AM $16,255.89 Up $1.10 $16,256.22 $16,254.53 0
10:57 AM $16,254.79 Up $1.38 $16,254.79 $16,250.97 0
10:56 AM $16,253.41 Up $4.20 $16,253.41 $16,249.34 0
10:55 AM $16,249.21 Down $ -3.81 $16,255.57 $16,249.21 0
10:54 AM $16,253.02 Down $ -4.26 $16,256.32 $16,253.02 0
10:53 AM $16,257.28 Up $1.68 $16,262.52 $16,257.28 0
10:52 AM $16,255.60 Up $4.52 $16,255.60 $16,252.27 0
10:51 AM $16,251.08 Down $ -1.92 $16,255.41 $16,249.60 0
10:50 AM $16,253.00 Up $1.41 $16,254.72 $16,252.29 0
10:49 AM $16,251.59 Down $ -2.31 $16,255.22 $16,251.59 0
10:48 AM $16,253.90 Down $ -4.21 $16,259.13 $16,253.90 0
10:47 AM $16,258.11 Down $ -0.04 $16,258.94 $16,257.08 0
10:46 AM $16,258.15 Up $0.60 $16,258.78 $16,257.40 0
10:45 AM $16,257.55 Up $15.37 $16,257.76 $16,241.20 0
10:44 AM $16,242.18 Down $ -3.85 $16,246.24 $16,242.18 0
10:43 AM $16,246.03 Up $14.33 $16,246.03 $16,237.39 0
10:42 AM $16,231.70 Up $7.39 $16,231.70 $16,225.39 0
10:41 AM $16,224.31 Up $1.57 $16,226.57 $16,224.17 0
10:40 AM $16,222.74 Up $1.48 $16,224.24 $16,220.39 0
10:39 AM $16,221.26 Up $2.47 $16,223.43 $16,218.22 0
10:38 AM $16,218.79 Up $6.27 $16,218.79 $16,214.26 0
10:37 AM $16,212.52 Down $ -2.38 $16,212.52 $16,208.04 0
10:36 AM $16,214.90 Down $ -4.02 $16,216.44 $16,214.90 0
10:35 AM $16,218.92 Up $5.97 $16,224.85 $16,218.92 0
10:34 AM $16,212.95 Up $10.22 $16,212.95 $16,204.96 0
10:33 AM $16,202.73 Down $ -3.52 $16,202.73 $16,196.31 0
10:32 AM $16,206.25 Up $0.04 $16,208.15 $16,204.02 0
10:31 AM $16,206.21 Down $ -9.67 $16,213.19 $16,206.21 0
10:30 AM $16,215.88 Up $8.34 $16,215.88 $16,207.16 0
10:29 AM $16,207.54 Down $ -3.78 $16,210.03 $16,206.06 0
10:28 AM $16,211.32 Up $4.76 $16,211.90 $16,209.85 0
10:27 AM $16,206.56 Up $8.88 $16,206.56 $16,201.26 0
10:26 AM $16,197.68 Down $ -4.06 $16,201.28 $16,194.95 0
10:25 AM $16,201.74 Down $ -3.80 $16,205.17 $16,201.40 0
10:24 AM $16,205.54 Down $ -6.24 $16,209.81 $16,205.54 0
10:23 AM $16,211.78 Down $ -22.03 $16,228.98 $16,211.78 0
10:22 AM $16,233.81 Down $ -6.25 $16,240.88 $16,233.59 0
10:21 AM $16,240.06 Up $16.59 $16,240.06 $16,234.83 0
10:20 AM $16,223.47 Up $8.34 $16,223.47 $16,214.47 0
10:19 AM $16,215.13 Up $7.29 $16,215.13 $16,210.71 0
10:18 AM $16,207.84 Up $1.31 $16,209.85 $16,205.73 0
10:17 AM $16,206.53 Down $ -12.41 $16,218.57 $16,206.53 0
10:16 AM $16,218.94 Down $ -3.23 $16,220.22 $16,214.41 0
10:15 AM $16,222.17 Down $ -12.55 $16,231.82 $16,221.26 0
10:14 AM $16,234.72 Up $4.12 $16,234.72 $16,230.62 0
10:13 AM $16,230.60 Down $ -10.28 $16,242.46 $16,230.60 0
10:12 AM $16,240.88 Down $ -13.29 $16,250.69 $16,240.88 0
10:11 AM $16,254.17 Up $19.29 $16,255.74 $16,246.00 0
10:10 AM $16,234.88 Up $0.14 $16,235.23 $16,230.44 0
10:09 AM $16,234.74 Down $ -4.89 $16,239.91 $16,234.74 0
10:08 AM $16,239.63 Up $1.11 $16,239.63 $16,235.37 0
10:07 AM $16,238.52 Up $7.25 $16,238.52 $16,234.33 0
10:06 AM $16,231.27 Up $3.08 $16,234.47 $16,231.27 0
10:05 AM $16,228.19 Up $12.30 $16,228.19 $16,214.27 0
10:04 AM $16,215.89 Up $4.67 $16,215.89 $16,209.60 0
10:03 AM $16,211.22 Up $6.20 $16,215.91 $16,208.46 0
10:02 AM $16,205.02 Down $ -7.07 $16,212.37 $16,203.14 0
10:01 AM $16,212.09 Up $9.88 $16,214.49 $16,205.34 0
10:00 AM $16,202.21 Up $9.62 $16,202.21 $16,194.29 0
09:59 AM $16,192.59 Down $ -4.39 $16,196.37 $16,192.59 0
09:58 AM $16,196.98 Up $7.38 $16,196.98 $16,189.05 0
09:57 AM $16,189.60 Up $5.16 $16,189.84 $16,187.83 0
09:56 AM $16,184.44 Down $ -3.89 $16,192.84 $16,184.44 0
09:55 AM $16,188.33 Down $ -0.31 $16,188.33 $16,187.73 0
09:54 AM $16,188.64 Up $4.26 $16,188.64 $16,186.08 0
09:53 AM $16,184.38 Up $1.70 $16,184.38 $16,181.70 0
09:52 AM $16,182.68 Up $1.10 $16,182.68 $16,176.25 0
09:51 AM $16,181.58 Up $23.35 $16,181.58 $16,169.90 0
09:50 AM $16,158.23 Up $7.02 $16,158.23 $16,150.81 0
09:49 AM $16,151.21 Down $ -2.00 $16,153.47 $16,146.67 0
09:48 AM $16,153.21 Down $ -4.70 $16,158.36 $16,149.69 0
09:47 AM $16,157.91 Up $3.22 $16,157.91 $16,155.73 0
09:46 AM $16,154.69 Up $10.87 $16,154.69 $16,150.35 0
09:45 AM $16,143.82 Up $16.06 $16,143.82 $16,131.10 0
09:44 AM $16,127.76 Up $11.36 $16,127.76 $16,121.01 0
09:43 AM $16,116.40 Up $3.68 $16,119.11 $16,113.90 0
09:42 AM $16,112.72 Up $3.29 $16,112.72 $16,107.23 0
09:41 AM $16,109.43 Down $ -2.70 $16,118.45 $16,109.43 0
09:40 AM $16,112.13 Up $1.82 $16,113.76 $16,112.13 0
09:39 AM $16,110.31 Down $ -9.44 $16,123.61 $16,110.31 0
09:38 AM $16,119.75 Up $8.82 $16,119.75 $16,111.92 0
09:37 AM $16,110.93 Up $6.90 $16,110.93 $16,106.44 0
09:36 AM $16,104.03 Up $0.96 $16,108.13 $16,104.03 0
09:35 AM $16,103.07 Down $ -2.17 $16,111.34 $16,103.07 0
09:34 AM $16,105.24 Down $ -11.38 $16,110.04 $16,105.24 0
09:33 AM $16,116.62 Up $9.44 $16,116.62 $16,108.56 0
09:32 AM $16,107.18 Down $ -7.55 $16,111.69 $16,107.18 0
09:31 AM $16,114.73 Up $4.55 $16,122.35 $16,114.52 0
09:30 AM $16,110.18 Up $16,110.18 $16,134.54 $16,110.18 0
Previous close $0.00

One month history

Date Closing Opening High Low Volume
17-09-2020 $16,246.72 $16,220.78 $16,280.93 $16,187.50 0
16-09-2020 $16,295.66 $16,444.46 $16,468.95 $16,295.66 0
15-09-2020 $16,431.27 $16,482.41 $16,515.21 $16,408.12 0
14-09-2020 $16,360.14 $16,350.34 $16,370.35 $16,317.76 0
11-09-2020 $16,222.46 $16,264.82 $16,287.86 $16,143.15 0
10-09-2020 $16,185.32 $16,322.41 $16,337.37 $16,153.18 0
09-09-2020 $16,383.60 $16,346.26 $16,432.74 $16,345.26 0
08-09-2020 $16,099.52 $16,113.37 $16,222.19 $16,089.12 0
04-09-2020 $16,218.01 $16,167.38 $16,306.84 $16,127.76 0
03-09-2020 $16,448.89 $16,495.51 $16,523.29 $16,386.28 0
02-09-2020 $16,697.97 $16,702.86 $16,722.13 $16,670.61 0
01-09-2020 $16,644.99 $16,569.95 $16,644.99 $16,569.19 0
31-08-2020 $16,514.44 $16,548.10 $16,582.47 $16,498.08 0
28-08-2020 $16,705.79 $16,721.69 $16,740.64 $16,697.55 0
27-08-2020 $16,731.49 $16,755.08 $16,755.19 $16,650.52 0
26-08-2020 $16,789.97 $16,709.02 $16,792.69 $16,709.02 0
25-08-2020 $16,617.48 $16,536.31 $16,625.86 $16,527.47 0
24-08-2020 $16,626.64 $16,623.04 $16,632.65 $16,597.28 0
21-08-2020 $16,517.85 $16,481.31 $16,534.95 $16,476.37 0
20-08-2020 $16,606.76 $16,583.89 $16,621.85 $16,574.57 0
19-08-2020 $16,577.38 $16,653.06 $16,653.06 $16,565.15 0
18-08-2020 $16,626.06 $16,622.26 $16,628.29 $16,590.62 0
17-08-2020 $16,656.12 $16,642.25 $16,656.12 $16,628.49 0
14-08-2020 $16,514.61 $16,514.53 $16,526.50 $16,478.41 0
13-08-2020 $16,530.06 $16,553.78 $16,582.62 $16,471.59 0
12-08-2020 $16,575.28 $16,625.46 $16,644.17 $16,565.04 0
11-08-2020 $16,497.01 $16,599.07 $16,619.39 $16,486.02 0
10-08-2020 $16,605.50 $16,594.24 $16,605.50 $16,563.22 0
07-08-2020 $16,544.48 $16,536.61 $16,559.18 $16,492.06 0
06-08-2020 $16,579.10 $16,519.83 $16,593.44 $16,515.21 0
Graphs are not available, please refer to the detailed table
Back to top