Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

16,065.86 Down -23.47 (-0.15 %)

Delayed : 2019/03/25 16:46:55

  • Previous close $16,089.33
  • Opening $16,066.31
  • Price Ask $16,042.46
  • Price Bid $16,042.46
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,113.16
  • Today Low $16,021.00
  • 52 Weeks High $16,586.46
  • 52 Weeks Low $13,776.88
  • Volume 234,398,070

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,065.86 Down $ -5.02 $16,065.86 $16,065.86 0
03:59 PM $16,070.88 Down $ -2.99 $16,071.75 $16,067.40 0
03:58 PM $16,073.87 Up $1.03 $16,075.16 $16,071.99 0
03:57 PM $16,072.84 Up $0.88 $16,072.84 $16,071.56 0
03:56 PM $16,071.96 Up $3.17 $16,071.96 $16,069.21 0
03:55 PM $16,068.79 Down $ -2.20 $16,070.34 $16,068.79 0
03:54 PM $16,070.99 Up $0.70 $16,071.69 $16,070.99 0
03:53 PM $16,070.29 Up $0.07 $16,071.32 $16,070.29 0
03:52 PM $16,070.22 Down $ -0.24 $16,070.39 $16,070.07 0
03:51 PM $16,070.46 Down $ -1.21 $16,073.43 $16,070.46 0
03:50 PM $16,071.67 Up $1.47 $16,071.95 $16,071.12 0
03:49 PM $16,070.20 Down $ -2.14 $16,070.97 $16,069.88 0
03:48 PM $16,072.34 Down $ -4.34 $16,075.78 $16,072.34 0
03:47 PM $16,076.68 Up $0.93 $16,077.52 $16,075.83 0
03:46 PM $16,075.75 Up $0.12 $16,075.75 $16,074.68 0
03:45 PM $16,075.63 Up $1.63 $16,075.63 $16,073.83 0
03:44 PM $16,074.00 Up $1.40 $16,074.00 $16,073.44 0
03:43 PM $16,072.60 Up $0.37 $16,074.34 $16,072.55 0
03:42 PM $16,072.23 Up $0.90 $16,072.23 $16,071.03 0
03:41 PM $16,071.33 Up $1.79 $16,072.14 $16,069.87 0
03:40 PM $16,069.54 Down $ -3.60 $16,070.61 $16,067.95 0
03:39 PM $16,073.14 Down $ -2.05 $16,073.69 $16,073.03 0
03:38 PM $16,075.19 Down $ -3.12 $16,077.56 $16,075.19 0
03:37 PM $16,078.31 Up $3.85 $16,078.81 $16,074.97 0
03:36 PM $16,074.46 Down $ -1.19 $16,075.49 $16,074.46 0
03:35 PM $16,075.65 Up $0.04 $16,077.39 $16,075.65 0
03:34 PM $16,075.61 Down $ -0.77 $16,077.13 $16,075.61 0
03:33 PM $16,076.38 Down $ -2.22 $16,078.13 $16,076.38 0
03:32 PM $16,078.60 Down $ -0.63 $16,079.39 $16,078.58 0
03:31 PM $16,079.23 Down $ -2.17 $16,079.86 $16,079.23 0
03:30 PM $16,081.40 Down $ -1.70 $16,083.84 $16,081.40 0
03:29 PM $16,083.10 Down $ -1.89 $16,084.98 $16,083.10 0
03:28 PM $16,084.99 Up $1.26 $16,087.09 $16,084.99 0
03:27 PM $16,083.73 Down $ -0.67 $16,085.00 $16,083.73 0
03:26 PM $16,084.40 Up $2.47 $16,084.40 $16,081.75 0
03:25 PM $16,081.93 Down $ -1.52 $16,083.79 $16,081.93 0
03:24 PM $16,083.45 Up $0.45 $16,084.83 $16,083.45 0
03:23 PM $16,083.00 Up $2.33 $16,083.00 $16,080.54 0
03:22 PM $16,080.67 Up $0.50 $16,081.10 $16,079.72 0
03:21 PM $16,080.17 Down $ -0.22 $16,080.23 $16,079.82 0
03:20 PM $16,080.39 Down $ -0.49 $16,080.95 $16,079.94 0
03:19 PM $16,080.88 Up $1.36 $16,082.22 $16,080.88 0
03:18 PM $16,079.52 Up $0.16 $16,079.52 $16,079.11 0
03:17 PM $16,079.36 Down $ -3.16 $16,082.02 $16,079.36 0
03:16 PM $16,082.52 Down $ -1.68 $16,084.22 $16,082.52 0
03:15 PM $16,084.20 Up $1.99 $16,084.20 $16,082.65 0
03:14 PM $16,082.21 Down $ -0.42 $16,082.50 $16,081.85 0
03:13 PM $16,082.63 Up $3.51 $16,083.00 $16,080.14 0
03:12 PM $16,079.12 Up $2.66 $16,079.12 $16,077.01 0
03:11 PM $16,076.46 Down $ -0.06 $16,076.59 $16,076.19 0
03:10 PM $16,076.52 Up $0.33 $16,076.85 $16,075.78 0
03:09 PM $16,076.19 Up $1.90 $16,076.19 $16,074.54 0
03:08 PM $16,074.29 Up $0.80 $16,075.51 $16,073.74 0
03:07 PM $16,073.49 Down $ -0.01 $16,073.49 $16,072.06 0
03:06 PM $16,073.50 Up $2.45 $16,073.53 $16,070.85 0
03:05 PM $16,071.05 Up $0.08 $16,071.38 $16,070.83 0
03:04 PM $16,070.97 Down $ -0.02 $16,070.97 $16,069.50 0
03:03 PM $16,070.99 Down $ -1.31 $16,072.38 $16,070.99 0
03:02 PM $16,072.30 Down $ -0.37 $16,072.83 $16,072.30 0
03:01 PM $16,072.67 Down $ -0.25 $16,073.97 $16,072.67 0
03:00 PM $16,072.92 Up $2.40 $16,072.92 $16,070.76 0
02:59 PM $16,070.52 Down $ -0.40 $16,070.75 $16,070.25 0
02:58 PM $16,070.92 Down $ -0.13 $16,072.24 $16,070.92 0
02:57 PM $16,071.05 Up $2.43 $16,071.05 $16,068.15 0
02:56 PM $16,068.62 Up $4.09 $16,068.62 $16,064.73 0
02:55 PM $16,064.53 Up $0.44 $16,065.32 $16,064.33 0
02:54 PM $16,064.09 Up $1.40 $16,064.34 $16,063.79 0
02:53 PM $16,062.69 Up $1.26 $16,062.72 $16,062.02 0
02:52 PM $16,061.43 Up $1.15 $16,061.58 $16,060.71 0
02:51 PM $16,060.28 Down $ -1.15 $16,060.48 $16,059.43 0
02:50 PM $16,061.43 Down $ -2.87 $16,064.32 $16,061.43 0
02:49 PM $16,064.30 Down $ -4.22 $16,066.25 $16,064.30 0
02:48 PM $16,068.52 Down $ -1.61 $16,069.38 $16,068.52 0
02:47 PM $16,070.13 Up $1.63 $16,070.31 $16,069.26 0
02:46 PM $16,068.50 Down $ -1.88 $16,069.56 $16,068.50 0
02:45 PM $16,070.38 Down $ -1.92 $16,071.14 $16,070.38 0
02:44 PM $16,072.30 Up $0.61 $16,072.84 $16,071.86 0
02:43 PM $16,071.69 Up $2.99 $16,071.73 $16,070.60 0
02:42 PM $16,068.70 Up $0.75 $16,068.70 $16,067.40 0
02:41 PM $16,067.95 Up $0.01 $16,068.49 $16,067.40 0
02:40 PM $16,067.94 Up $0.66 $16,068.50 $16,067.17 0
02:39 PM $16,067.28 Up $3.52 $16,067.28 $16,064.05 0
02:38 PM $16,063.76 Up $0.13 $16,064.05 $16,063.54 0
02:37 PM $16,063.63 Up $0.79 $16,063.63 $16,062.87 0
02:36 PM $16,062.84 Down $ -0.14 $16,063.21 $16,062.19 0
02:35 PM $16,062.98 Up $0.22 $16,064.63 $16,062.98 0
02:34 PM $16,062.76 Up $0.21 $16,062.76 $16,061.73 0
02:33 PM $16,062.55 Up $1.21 $16,062.64 $16,062.12 0
02:32 PM $16,061.34 Up $0.81 $16,061.82 $16,060.45 0
02:31 PM $16,060.53 Up $4.42 $16,060.53 $16,057.47 0
02:30 PM $16,056.11 Up $0.67 $16,056.33 $16,055.26 0
02:29 PM $16,055.44 Up $1.44 $16,055.44 $16,053.61 0
02:28 PM $16,054.00 Up $0.12 $16,054.98 $16,054.00 0
02:27 PM $16,053.88 Down $ -3.32 $16,057.17 $16,053.88 0
02:26 PM $16,057.20 Up $0.58 $16,057.20 $16,055.90 0
02:25 PM $16,056.62 Down $ -0.98 $16,056.62 $16,055.68 0
02:24 PM $16,057.60 Up $0.31 $16,058.89 $16,057.60 0
02:23 PM $16,057.29 Down $ -1.35 $16,058.34 $16,057.05 0
02:22 PM $16,058.64 Up $0.33 $16,058.87 $16,057.94 0
02:21 PM $16,058.31 Down $ -1.29 $16,058.75 $16,058.18 0
02:20 PM $16,059.60 Up $0.68 $16,059.93 $16,057.87 0
02:19 PM $16,058.92 Down $ -0.15 $16,059.17 $16,058.81 0
02:18 PM $16,059.07 Down $ -1.58 $16,060.30 $16,058.66 0
02:17 PM $16,060.65 Down $ -1.39 $16,061.46 $16,060.34 0
02:16 PM $16,062.04 Down $ -3.54 $16,065.23 $16,062.04 0
02:15 PM $16,065.58 Up $2.20 $16,065.58 $16,062.73 0
02:14 PM $16,063.38 Up $1.54 $16,063.38 $16,062.20 0
02:13 PM $16,061.84 Up $0.04 $16,061.84 $16,059.72 0
02:12 PM $16,061.80 Down $ -0.87 $16,064.13 $16,061.80 0
02:11 PM $16,062.67 Up $1.92 $16,062.99 $16,061.81 0
02:10 PM $16,060.75 Up $3.28 $16,060.75 $16,057.49 0
02:09 PM $16,057.47 Down $ -0.58 $16,058.09 $16,057.47 0
02:08 PM $16,058.05 Down $ -0.09 $16,058.05 $16,057.65 0
02:07 PM $16,058.14 Down $ -1.63 $16,059.12 $16,058.14 0
02:06 PM $16,059.77 Down $ -2.74 $16,061.54 $16,059.77 0
02:05 PM $16,062.51 Down $ -3.10 $16,065.57 $16,062.51 0
02:04 PM $16,065.61 Down $ -0.60 $16,067.23 $16,065.61 0
02:03 PM $16,066.21 Up $0.64 $16,066.21 $16,064.66 0
02:02 PM $16,065.57 Down $ -1.92 $16,067.78 $16,065.57 0
02:01 PM $16,067.49 Up $0.21 $16,068.85 $16,067.49 0
02:00 PM $16,067.28 Up $1.66 $16,067.28 $16,065.77 0
01:59 PM $16,065.62 Down $ -0.74 $16,066.00 $16,065.57 0
01:58 PM $16,066.36 Down $ -0.23 $16,067.09 $16,066.36 0
01:57 PM $16,066.59 Down $ -0.37 $16,067.19 $16,066.29 0
01:56 PM $16,066.96 Up $1.89 $16,067.58 $16,066.40 0
01:55 PM $16,065.07 Down $ -0.82 $16,065.43 $16,064.56 0
01:54 PM $16,065.89 Down $ -1.36 $16,066.56 $16,065.89 0
01:53 PM $16,067.25 Down $ -1.92 $16,069.35 $16,067.25 0
01:52 PM $16,069.17 Down $ -0.52 $16,070.03 $16,069.17 0
01:51 PM $16,069.69 Down $ -1.23 $16,071.56 $16,069.15 0
01:50 PM $16,070.92 Up $2.45 $16,070.92 $16,068.66 0
01:49 PM $16,068.47 Down $ -1.00 $16,068.89 $16,067.49 0
01:48 PM $16,069.47 Down $ -0.53 $16,069.88 $16,069.41 0
01:47 PM $16,070.00 Down $ -2.16 $16,071.73 $16,070.00 0
01:46 PM $16,072.16 Down $ -0.41 $16,073.55 $16,071.42 0
01:45 PM $16,072.57 Down $ -1.31 $16,073.20 $16,072.57 0
01:44 PM $16,073.88 Down $ -0.65 $16,075.43 $16,073.88 0
01:43 PM $16,074.53 Down $ -0.17 $16,075.00 $16,074.49 0
01:42 PM $16,074.70 Down $ -2.03 $16,076.47 $16,073.89 0
01:41 PM $16,076.73 Down $ -0.25 $16,077.32 $16,076.73 0
01:40 PM $16,076.98 Down $ -1.71 $16,077.14 $16,076.53 0
01:39 PM $16,078.69 Up $2.98 $16,079.34 $16,077.69 0
01:38 PM $16,075.71 Down $ -0.01 $16,075.83 $16,074.75 0
01:37 PM $16,075.72 Up $0.27 $16,075.92 $16,075.60 0
01:36 PM $16,075.45 Up $2.98 $16,075.45 $16,072.67 0
01:35 PM $16,072.47 Down $ -0.42 $16,072.85 $16,071.70 0
01:34 PM $16,072.89 Up $4.91 $16,072.95 $16,067.91 0
01:33 PM $16,067.98 Down $ -0.17 $16,069.78 $16,067.98 0
01:32 PM $16,068.15 Down $ -1.97 $16,069.18 $16,068.15 0
01:31 PM $16,070.12 Down $ -0.13 $16,070.39 $16,069.73 0
01:30 PM $16,070.25 Down $ -2.51 $16,072.77 $16,070.25 0
01:29 PM $16,072.76 Up $0.85 $16,072.76 $16,070.63 0
01:28 PM $16,071.91 Up $1.76 $16,071.91 $16,068.93 0
01:27 PM $16,070.15 Down $ -4.85 $16,073.39 $16,070.15 0
01:26 PM $16,075.00 Down $ -6.33 $16,079.90 $16,075.00 0
01:25 PM $16,081.33 Up $1.12 $16,081.33 $16,079.79 0
01:24 PM $16,080.21 Up $3.13 $16,080.21 $16,078.16 0
01:23 PM $16,077.08 Down $ -4.25 $16,081.57 $16,077.08 0
01:22 PM $16,081.33 Down $ -2.19 $16,083.34 $16,081.33 0
01:21 PM $16,083.52 Up $0.62 $16,083.69 $16,082.28 0
01:20 PM $16,082.90 Up $1.20 $16,082.90 $16,081.97 0
01:19 PM $16,081.70 Down $ -1.33 $16,082.17 $16,081.46 0
01:18 PM $16,083.03 Down $ -0.04 $16,084.02 $16,082.97 0
01:17 PM $16,083.07 Down $ -4.32 $16,087.68 $16,083.07 0
01:16 PM $16,087.39 Down $ -3.27 $16,090.72 $16,087.39 0
01:15 PM $16,090.66 Down $ -0.26 $16,090.66 $16,089.46 0
01:14 PM $16,090.92 Down $ -1.23 $16,092.04 $16,090.58 0
01:13 PM $16,092.15 Up $7.73 $16,092.15 $16,088.09 0
01:12 PM $16,084.42 Up $4.75 $16,084.42 $16,080.69 0
01:11 PM $16,079.67 Up $0.86 $16,080.70 $16,079.38 0
01:10 PM $16,078.81 Up $2.63 $16,078.81 $16,076.50 0
01:09 PM $16,076.18 Up $0.13 $16,077.08 $16,076.18 0
01:08 PM $16,076.05 Up $0.09 $16,077.84 $16,076.05 0
01:07 PM $16,075.96 Down $ -3.66 $16,079.96 $16,075.96 0
01:06 PM $16,079.62 Up $4.32 $16,079.62 $16,076.85 0
01:05 PM $16,075.30 Down $ -3.09 $16,078.29 $16,075.16 0
01:04 PM $16,078.39 Down $ -1.13 $16,078.39 $16,077.85 0
01:03 PM $16,079.52 Down $ -4.98 $16,084.11 $16,079.52 0
01:02 PM $16,084.50 Down $ -3.57 $16,086.43 $16,084.50 0
01:01 PM $16,088.07 Down $ -2.63 $16,090.85 $16,088.07 0
01:00 PM $16,090.70 Up $0.66 $16,092.99 $16,090.70 0
12:59 PM $16,090.04 Up $3.42 $16,090.04 $16,085.81 0
12:58 PM $16,086.62 Up $3.81 $16,086.62 $16,083.33 0
12:57 PM $16,082.81 Up $0.61 $16,083.32 $16,081.73 0
12:56 PM $16,082.20 Up $0.91 $16,082.20 $16,081.77 0
12:55 PM $16,081.29 Down $ -1.13 $16,083.15 $16,081.29 0
12:54 PM $16,082.42 Up $4.12 $16,082.42 $16,078.48 0
12:53 PM $16,078.30 Down $ -1.74 $16,080.43 $16,078.30 0
12:52 PM $16,080.04 Up $0.28 $16,080.04 $16,079.56 0
12:51 PM $16,079.76 Up $4.11 $16,080.24 $16,076.95 0
12:50 PM $16,075.65 Up $1.65 $16,076.22 $16,074.26 0
12:49 PM $16,074.00 Up $1.70 $16,074.26 $16,072.47 0
12:48 PM $16,072.30 Up $4.12 $16,072.30 $16,071.17 0
12:47 PM $16,068.18 Down $ -1.99 $16,068.18 $16,065.23 0
12:46 PM $16,070.17 Down $ -3.30 $16,074.37 $16,070.17 0
12:45 PM $16,073.47 Down $ -0.33 $16,073.90 $16,073.19 0
12:44 PM $16,073.80 Up $3.96 $16,073.81 $16,071.70 0
12:43 PM $16,069.84 Down $ -0.97 $16,070.95 $16,069.84 0
12:42 PM $16,070.81 Down $ -0.81 $16,071.49 $16,070.80 0
12:41 PM $16,071.62 Down $ -1.05 $16,071.90 $16,070.97 0
12:40 PM $16,072.67 Up $1.88 $16,072.67 $16,069.05 0
12:39 PM $16,070.79 Down $ -1.64 $16,072.40 $16,070.79 0
12:38 PM $16,072.43 Up $0.56 $16,073.82 $16,072.15 0
12:37 PM $16,071.87 Down $ -4.56 $16,076.17 $16,071.87 0
12:36 PM $16,076.43 Down $ -4.64 $16,079.66 $16,076.43 0
12:35 PM $16,081.07 Up $0.44 $16,083.05 $16,080.78 0
12:34 PM $16,080.63 Down $ -4.23 $16,082.12 $16,080.63 0
12:33 PM $16,084.86 Down $ -3.43 $16,087.65 $16,084.86 0
12:32 PM $16,088.29 Down $ -4.40 $16,090.87 $16,088.29 0
12:31 PM $16,092.69 Down $ -0.15 $16,094.53 $16,092.69 0
12:30 PM $16,092.84 Down $ -0.01 $16,092.98 $16,091.43 0
12:29 PM $16,092.85 Up $1.18 $16,093.11 $16,091.55 0
12:28 PM $16,091.67 Down $ -2.47 $16,092.29 $16,090.10 0
12:27 PM $16,094.14 Down $ -0.11 $16,095.14 $16,094.14 0
12:26 PM $16,094.25 Up $0.92 $16,095.15 $16,094.18 0
12:25 PM $16,093.33 Up $1.22 $16,093.33 $16,091.83 0
12:24 PM $16,092.11 Up $0.73 $16,092.11 $16,090.73 0
12:23 PM $16,091.38 Down $ -0.82 $16,093.12 $16,091.38 0
12:22 PM $16,092.20 Up $4.71 $16,092.20 $16,089.21 0
12:21 PM $16,087.49 Down $ -2.36 $16,090.21 $16,087.49 0
12:20 PM $16,089.85 Up $0.83 $16,090.30 $16,088.60 0
12:19 PM $16,089.02 Up $4.14 $16,089.02 $16,085.91 0
12:18 PM $16,084.88 Down $ -1.07 $16,085.49 $16,084.88 0
12:17 PM $16,085.95 Down $ -2.76 $16,088.51 $16,085.77 0
12:16 PM $16,088.71 Up $3.16 $16,089.12 $16,087.78 0
12:15 PM $16,085.55 Up $0.91 $16,085.60 $16,083.50 0
12:14 PM $16,084.64 Up $0.38 $16,086.00 $16,083.01 0
12:13 PM $16,084.26 Down $ -7.04 $16,090.14 $16,084.26 0
12:12 PM $16,091.30 Up $2.81 $16,091.30 $16,089.27 0
12:11 PM $16,088.49 Up $3.64 $16,089.35 $16,085.34 0
12:10 PM $16,084.85 Down $ -1.38 $16,085.04 $16,084.63 0
12:09 PM $16,086.23 Down $ -0.23 $16,086.44 $16,085.91 0
12:08 PM $16,086.46 Up $0.21 $16,086.46 $16,085.50 0
12:07 PM $16,086.25 Up $1.55 $16,086.25 $16,084.63 0
12:06 PM $16,084.70 Up $1.87 $16,084.97 $16,083.16 0
12:05 PM $16,082.83 Up $2.37 $16,082.83 $16,082.42 0
12:04 PM $16,080.46 Up $0.69 $16,080.65 $16,080.38 0
12:03 PM $16,079.77 Up $5.15 $16,079.77 $16,076.17 0
12:02 PM $16,074.62 Down $ -3.18 $16,077.64 $16,074.62 0
12:01 PM $16,077.80 Up $0.74 $16,078.14 $16,076.71 0
12:00 PM $16,077.06 Down $ -1.95 $16,078.43 $16,075.20 0
11:59 AM $16,079.01 Down $ -0.55 $16,079.37 $16,079.01 0
11:58 AM $16,079.56 Down $ -3.97 $16,081.73 $16,078.56 0
11:57 AM $16,083.53 Down $ -4.42 $16,089.20 $16,083.53 0
11:56 AM $16,087.95 Up $1.73 $16,087.95 $16,085.79 0
11:55 AM $16,086.22 Down $ -0.16 $16,086.74 $16,084.84 0
11:54 AM $16,086.38 Down $ -2.82 $16,088.11 $16,086.38 0
11:53 AM $16,089.20 Up $4.46 $16,089.21 $16,085.62 0
11:52 AM $16,084.74 Down $ -0.38 $16,086.96 $16,084.45 0
11:51 AM $16,085.12 Up $2.96 $16,085.12 $16,082.08 0
11:50 AM $16,082.16 Up $1.06 $16,082.21 $16,081.02 0
11:49 AM $16,081.10 Down $ -1.97 $16,083.47 $16,081.10 0
11:48 AM $16,083.07 Down $ -2.20 $16,083.07 $16,082.41 0
11:47 AM $16,085.27 Down $ -1.89 $16,086.70 $16,085.27 0
11:46 AM $16,087.16 Down $ -0.24 $16,089.86 $16,087.16 0
11:45 AM $16,087.40 Up $1.72 $16,087.40 $16,084.37 0
11:44 AM $16,085.68 Down $ -1.50 $16,086.73 $16,085.68 0
11:43 AM $16,087.18 Down $ -3.35 $16,088.95 $16,087.18 0
11:42 AM $16,090.53 Down $ -1.45 $16,090.53 $16,087.77 0
11:41 AM $16,091.98 Down $ -1.31 $16,093.80 $16,091.98 0
11:40 AM $16,093.29 Down $ -3.12 $16,099.15 $16,093.29 0
11:39 AM $16,096.41 Up $3.07 $16,096.41 $16,094.80 0
11:38 AM $16,093.34 Up $0.02 $16,093.90 $16,091.61 0
11:37 AM $16,093.32 Down $ -1.84 $16,095.51 $16,093.32 0
11:36 AM $16,095.16 Down $ -0.31 $16,095.71 $16,094.40 0
11:35 AM $16,095.47 Down $ -4.49 $16,099.46 $16,095.47 0
11:34 AM $16,099.96 Down $ -1.53 $16,102.16 $16,099.96 0
11:33 AM $16,101.49 Down $ -5.77 $16,105.74 $16,101.49 0
11:32 AM $16,107.26 Down $ -4.08 $16,110.52 $16,107.26 0
11:31 AM $16,111.34 Down $ -1.39 $16,112.69 $16,110.85 0
11:30 AM $16,112.73 Up $0.94 $16,112.73 $16,110.03 0
11:29 AM $16,111.79 Up $1.51 $16,111.79 $16,109.88 0
11:28 AM $16,110.28 Down $ -0.28 $16,110.75 $16,108.84 0
11:27 AM $16,110.56 Down $ -0.73 $16,113.16 $16,108.97 0
11:26 AM $16,111.29 Up $9.34 $16,111.29 $16,105.25 0
11:25 AM $16,101.95 Up $1.06 $16,101.95 $16,098.79 0
11:24 AM $16,100.89 Up $6.03 $16,100.89 $16,097.01 0
11:23 AM $16,094.86 Down $ -0.91 $16,094.86 $16,093.34 0
11:22 AM $16,095.77 Up $3.83 $16,095.77 $16,089.93 0
11:21 AM $16,091.94 Up $1.25 $16,094.70 $16,091.94 0
11:20 AM $16,090.69 Up $4.38 $16,090.74 $16,088.22 0
11:19 AM $16,086.31 Up $2.28 $16,086.31 $16,082.90 0
11:18 AM $16,084.03 Up $2.40 $16,084.03 $16,082.13 0
11:17 AM $16,081.63 Down $ -5.19 $16,087.63 $16,081.63 0
11:16 AM $16,086.82 Up $2.95 $16,086.82 $16,081.56 0
11:15 AM $16,083.87 Up $3.80 $16,083.87 $16,079.72 0
11:14 AM $16,080.07 Up $2.85 $16,080.07 $16,077.76 0
11:13 AM $16,077.22 Up $2.80 $16,077.22 $16,075.32 0
11:12 AM $16,074.42 Down $ -1.03 $16,074.42 $16,072.70 0
11:11 AM $16,075.45 Down $ -2.79 $16,077.74 $16,075.45 0
11:10 AM $16,078.24 Down $ -3.39 $16,081.12 $16,078.24 0
11:09 AM $16,081.63 Down $ -3.46 $16,084.98 $16,081.03 0
11:08 AM $16,085.09 Down $ -3.32 $16,086.88 $16,083.90 0
11:07 AM $16,088.41 Up $5.34 $16,088.41 $16,083.72 0
11:06 AM $16,083.07 Up $2.46 $16,084.54 $16,083.07 0
11:05 AM $16,080.61 Up $5.27 $16,080.61 $16,075.33 0
11:04 AM $16,075.34 Down $ -0.75 $16,077.63 $16,075.18 0
11:03 AM $16,076.09 Up $0.47 $16,076.09 $16,072.97 0
11:02 AM $16,075.62 Down $ -3.17 $16,077.37 $16,075.62 0
11:01 AM $16,078.79 Up $1.96 $16,078.90 $16,076.79 0
11:00 AM $16,076.83 Down $ -0.37 $16,078.73 $16,076.51 0
10:59 AM $16,077.20 Down $ -1.88 $16,078.41 $16,077.20 0
10:58 AM $16,079.08 Down $ -2.50 $16,081.72 $16,079.08 0
10:57 AM $16,081.58 Down $ -4.09 $16,083.23 $16,081.58 0
10:56 AM $16,085.67 Down $ -1.55 $16,087.57 $16,084.82 0
10:55 AM $16,087.22 Up $4.63 $16,087.22 $16,080.55 0
10:54 AM $16,082.59 Up $1.15 $16,084.60 $16,082.12 0
10:53 AM $16,081.44 Down $ -0.20 $16,081.80 $16,080.36 0
10:52 AM $16,081.64 Up $1.61 $16,081.64 $16,079.62 0
10:51 AM $16,080.03 Up $7.69 $16,080.03 $16,074.79 0
10:50 AM $16,072.34 Up $14.57 $16,072.34 $16,059.38 0
10:49 AM $16,057.77 Up $6.11 $16,058.11 $16,052.42 0
10:48 AM $16,051.66 Up $1.98 $16,053.13 $16,048.69 0
10:47 AM $16,049.68 Down $ -7.07 $16,055.33 $16,049.68 0
10:46 AM $16,056.75 Up $5.12 $16,057.58 $16,055.28 0
10:45 AM $16,051.63 Up $3.21 $16,051.63 $16,048.59 0
10:44 AM $16,048.42 Up $5.35 $16,048.42 $16,042.20 0
10:43 AM $16,043.07 Down $ -2.25 $16,043.40 $16,041.36 0
10:42 AM $16,045.32 Up $4.16 $16,045.32 $16,041.96 0
10:41 AM $16,041.16 Down $ -4.03 $16,042.88 $16,040.43 0
10:40 AM $16,045.19 Down $ -0.33 $16,045.19 $16,042.94 0
10:39 AM $16,045.52 Down $ -3.89 $16,047.23 $16,045.11 0
10:38 AM $16,049.41 Down $ -4.01 $16,052.49 $16,049.41 0
10:37 AM $16,053.42 Up $4.67 $16,053.42 $16,051.86 0
10:36 AM $16,048.75 Up $2.91 $16,048.75 $16,046.29 0
10:35 AM $16,045.84 Down $ -2.45 $16,047.81 $16,043.69 0
10:34 AM $16,048.29 Down $ -4.84 $16,053.08 $16,048.29 0
10:33 AM $16,053.13 Down $ -1.30 $16,054.56 $16,052.50 0
10:32 AM $16,054.43 Up $2.43 $16,054.43 $16,052.48 0
10:31 AM $16,052.00 Up $2.64 $16,052.32 $16,051.02 0
10:30 AM $16,049.36 Down $ -1.24 $16,049.71 $16,047.43 0
10:29 AM $16,050.60 Up $0.79 $16,051.64 $16,050.11 0
10:28 AM $16,049.81 Down $ -0.53 $16,050.66 $16,048.94 0
10:27 AM $16,050.34 Up $0.77 $16,051.16 $16,047.51 0
10:26 AM $16,049.57 Up $3.09 $16,050.16 $16,047.65 0
10:25 AM $16,046.48 Up $4.15 $16,046.48 $16,043.25 0
10:24 AM $16,042.33 Down $ -0.08 $16,042.76 $16,039.94 0
10:23 AM $16,042.41 Down $ -1.89 $16,042.75 $16,039.49 0
10:22 AM $16,044.30 Up $0.12 $16,044.30 $16,042.27 0
10:21 AM $16,044.18 Down $ -2.94 $16,046.29 $16,043.85 0
10:20 AM $16,047.12 Up $2.05 $16,047.12 $16,041.41 0
10:19 AM $16,045.07 Down $ -2.18 $16,051.34 $16,045.07 0
10:18 AM $16,047.25 Up $3.60 $16,047.25 $16,044.01 0
10:17 AM $16,043.65 Down $ -4.23 $16,048.03 $16,043.65 0
10:16 AM $16,047.88 Up $2.95 $16,049.34 $16,045.53 0
10:15 AM $16,044.93 Up $7.54 $16,044.93 $16,038.98 0
10:14 AM $16,037.39 Down $ -5.49 $16,041.76 $16,036.97 0
10:13 AM $16,042.88 Up $7.27 $16,042.88 $16,037.19 0
10:12 AM $16,035.61 Down $ -0.92 $16,035.61 $16,033.70 0
10:11 AM $16,036.53 Down $ -2.86 $16,041.08 $16,035.97 0
10:10 AM $16,039.39 Down $ -3.10 $16,042.83 $16,039.10 0
10:09 AM $16,042.49 Up $1.24 $16,042.49 $16,037.27 0
10:08 AM $16,041.25 Down $ -0.54 $16,042.14 $16,039.20 0
10:07 AM $16,041.79 Down $ -2.23 $16,048.67 $16,041.79 0
10:06 AM $16,044.02 Up $8.52 $16,045.71 $16,037.48 0
10:05 AM $16,035.50 Up $9.11 $16,035.50 $16,028.40 0
10:04 AM $16,026.39 Up $3.56 $16,026.39 $16,021.00 0
10:03 AM $16,022.83 Down $ -6.03 $16,025.06 $16,022.83 0
10:02 AM $16,028.86 Down $ -3.58 $16,031.65 $16,028.86 0
10:01 AM $16,032.44 Down $ -3.86 $16,032.44 $16,027.94 0
10:00 AM $16,036.30 Up $1.58 $16,036.61 $16,030.48 0
09:59 AM $16,034.72 Down $ -9.85 $16,043.57 $16,034.72 0
09:58 AM $16,044.57 Up $3.25 $16,047.08 $16,042.96 0
09:57 AM $16,041.32 Down $ -2.25 $16,043.00 $16,041.32 0
09:56 AM $16,043.57 Down $ -2.59 $16,046.66 $16,043.57 0
09:55 AM $16,046.16 Down $ -3.12 $16,047.12 $16,042.25 0
09:54 AM $16,049.28 Up $0.81 $16,049.74 $16,048.68 0
09:53 AM $16,048.47 Down $ -6.79 $16,054.42 $16,048.47 0
09:52 AM $16,055.26 Up $4.03 $16,057.81 $16,053.73 0
09:51 AM $16,051.23 Up $1.94 $16,051.23 $16,048.18 0
09:50 AM $16,049.29 Down $ -1.16 $16,049.29 $16,045.39 0
09:49 AM $16,050.45 Down $ -1.23 $16,052.20 $16,048.23 0
09:48 AM $16,051.68 Down $ -11.36 $16,059.70 $16,051.68 0
09:47 AM $16,063.04 Down $ -3.28 $16,066.72 $16,063.04 0
09:46 AM $16,066.32 Down $ -0.42 $16,067.76 $16,065.94 0
09:45 AM $16,066.74 Down $ -10.45 $16,072.92 $16,066.74 0
09:44 AM $16,077.19 Down $ -9.66 $16,087.73 $16,077.19 0
09:43 AM $16,086.85 Down $ -5.85 $16,090.17 $16,085.00 0
09:42 AM $16,092.70 Up $0.78 $16,095.43 $16,092.70 0
09:41 AM $16,091.92 Down $ -6.72 $16,093.83 $16,086.75 0
09:40 AM $16,098.64 Down $ -7.04 $16,105.75 $16,096.50 0
09:39 AM $16,105.68 Up $1.38 $16,106.02 $16,102.05 0
09:38 AM $16,104.30 Up $9.11 $16,104.30 $16,096.32 0
09:37 AM $16,095.19 Up $4.36 $16,095.19 $16,090.18 0
09:36 AM $16,090.83 Up $6.16 $16,091.57 $16,088.83 0
09:35 AM $16,084.67 Up $16.59 $16,084.67 $16,076.12 0
09:34 AM $16,068.08 Up $3.25 $16,068.08 $16,063.88 0
09:33 AM $16,064.83 Up $2.38 $16,064.83 $16,056.91 0
09:32 AM $16,062.45 Down $ -3.82 $16,062.45 $16,059.96 0
09:31 AM $16,066.27 Up $7.47 $16,067.13 $16,058.73 0
09:30 AM $16,058.80 Down $ -30.53 $16,070.47 $16,058.80 0
Previous close $16,089.33

One month history

Date Closing Opening High Low Volume
22-03-2019 $16,089.33 $16,056.77 $16,122.25 $16,043.86 0
21-03-2019 $16,244.59 $16,230.39 $16,266.47 $16,203.26 0
20-03-2019 $16,167.56 $16,130.52 $16,214.66 $16,124.73 0
19-03-2019 $16,188.10 $16,269.42 $16,274.02 $16,188.10 0
18-03-2019 $16,251.37 $16,186.58 $16,251.37 $16,186.58 0
15-03-2019 $16,140.35 $16,164.28 $16,174.54 $16,123.83 0
14-03-2019 $16,087.55 $16,103.93 $16,108.83 $16,083.11 0
13-03-2019 $16,149.97 $16,154.50 $16,188.78 $16,149.97 0
12-03-2019 $16,136.66 $16,133.23 $16,148.95 $16,116.50 0
11-03-2019 $16,106.24 $16,111.38 $16,131.94 $16,106.24 0
08-03-2019 $15,996.21 $15,960.50 $16,000.79 $15,935.21 0
07-03-2019 $16,056.51 $16,034.21 $16,078.59 $16,018.82 0
06-03-2019 $16,092.07 $16,120.72 $16,145.80 $16,077.64 0
05-03-2019 $16,086.54 $16,072.70 $16,095.59 $16,069.80 0
04-03-2019 $16,038.13 $16,040.22 $16,040.45 $15,954.96 0
01-03-2019 $16,068.25 $16,115.61 $16,118.91 $16,058.06 0
28-02-2019 $15,999.01 $16,021.60 $16,039.11 $15,975.08 0
27-02-2019 $16,074.30 $16,017.48 $16,077.61 $16,016.66 0
26-02-2019 $16,067.91 $16,074.91 $16,115.83 $16,057.37 0
25-02-2019 $16,057.03 $16,096.58 $16,099.93 $16,052.74 0
22-02-2019 $16,013.01 $16,060.95 $16,070.99 $15,997.37 0
21-02-2019 $16,000.86 $15,994.79 $16,030.69 $15,982.77 0
20-02-2019 $16,031.24 $15,997.22 $16,036.86 $15,982.61 0
19-02-2019 $15,937.44 $15,896.06 $15,953.90 $15,896.06 0
15-02-2019 $15,838.24 $15,840.15 $15,866.60 $15,831.79 0
14-02-2019 $15,695.98 $15,695.49 $15,733.13 $15,672.90 0
13-02-2019 $15,626.73 $15,671.15 $15,685.36 $15,623.70 0
12-02-2019 $15,642.10 $15,609.99 $15,654.82 $15,606.49 0
11-02-2019 $15,568.85 $15,628.36 $15,637.00 $15,545.94 0
08-02-2019 $15,633.33 $15,584.25 $15,639.49 $15,567.84 0
Graphs are not available, please refer to the detailed table
Back to top