Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

12,938.30 Up 0.00 (0.00 %)

Delayed : 2020/04/03 17:07:04

  • Previous close $12,938.30
  • Opening $13,108.27
  • Price Ask $12,897.32
  • Price Bid $12,897.32
  • Size Bid N/A
  • Size Ask N/A
  • Today High $13,171.19
  • Today Low $12,829.38
  • 52 Weeks High $17,970.51
  • 52 Weeks Low $11,172.73
  • Volume 354,988,850

Intraday history

Hour Last Change High Low Volume
04:00 PM $12,938.30 Down $ -7.01 $12,938.30 $12,938.30 0
03:59 PM $12,945.31 Up $11.00 $12,945.48 $12,936.18 0
03:58 PM $12,934.31 Up $17.41 $12,934.31 $12,916.30 0
03:57 PM $12,916.90 Down $ -11.92 $12,931.66 $12,916.90 0
03:56 PM $12,928.82 Down $ -0.13 $12,931.83 $12,927.52 0
03:55 PM $12,928.95 Down $ -16.32 $12,943.99 $12,928.95 0
03:54 PM $12,945.27 Up $6.14 $12,945.27 $12,937.79 0
03:53 PM $12,939.13 Down $ -8.24 $12,942.28 $12,935.94 0
03:52 PM $12,947.37 Up $5.20 $12,947.37 $12,938.53 0
03:51 PM $12,942.17 Down $ -9.50 $12,955.42 $12,942.17 0
03:50 PM $12,951.67 Up $26.19 $12,958.63 $12,931.04 0
03:49 PM $12,925.48 Down $ -6.07 $12,930.20 $12,925.48 0
03:48 PM $12,931.55 Up $35.17 $12,932.86 $12,915.62 0
03:47 PM $12,896.38 Up $7.03 $12,896.38 $12,893.03 0
03:46 PM $12,889.35 Up $0.71 $12,890.43 $12,887.80 0
03:45 PM $12,888.64 Up $14.65 $12,888.64 $12,873.15 0
03:44 PM $12,873.99 Up $2.14 $12,877.81 $12,873.10 0
03:43 PM $12,871.85 Down $ -4.95 $12,876.11 $12,870.92 0
03:42 PM $12,876.80 Down $ -9.72 $12,884.55 $12,876.80 0
03:41 PM $12,886.52 Down $ -13.38 $12,896.16 $12,886.52 0
03:40 PM $12,899.90 Up $20.28 $12,899.90 $12,893.33 0
03:39 PM $12,879.62 Down $ -4.96 $12,885.75 $12,879.62 0
03:38 PM $12,884.58 Down $ -2.02 $12,884.58 $12,879.45 0
03:37 PM $12,886.60 Down $ -11.13 $12,900.48 $12,886.60 0
03:36 PM $12,897.73 Up $3.37 $12,900.35 $12,897.22 0
03:35 PM $12,894.36 Up $16.10 $12,894.36 $12,876.58 0
03:34 PM $12,878.26 Down $ -3.32 $12,886.55 $12,877.44 0
03:33 PM $12,881.58 Down $ -0.63 $12,881.58 $12,879.54 0
03:32 PM $12,882.21 Down $ -2.25 $12,885.94 $12,882.21 0
03:31 PM $12,884.46 Down $ -12.27 $12,896.28 $12,884.46 0
03:30 PM $12,896.73 Up $5.31 $12,905.41 $12,890.98 0
03:29 PM $12,891.42 Up $11.14 $12,891.42 $12,882.85 0
03:28 PM $12,880.28 Down $ -4.22 $12,880.28 $12,876.82 0
03:27 PM $12,884.50 Down $ -4.18 $12,886.59 $12,882.51 0
03:26 PM $12,888.68 Down $ -7.80 $12,898.33 $12,888.68 0
03:25 PM $12,896.48 Up $6.65 $12,896.48 $12,885.04 0
03:24 PM $12,889.83 Up $1.71 $12,889.83 $12,886.51 0
03:23 PM $12,888.12 Down $ -1.60 $12,890.45 $12,886.62 0
03:22 PM $12,889.72 Down $ -16.46 $12,899.63 $12,889.72 0
03:21 PM $12,906.18 Down $ -8.10 $12,913.19 $12,904.95 0
03:20 PM $12,914.28 Up $0.83 $12,914.28 $12,907.72 0
03:19 PM $12,913.45 Down $ -7.10 $12,922.69 $12,913.45 0
03:18 PM $12,920.55 Up $16.83 $12,920.55 $12,914.43 0
03:17 PM $12,903.72 Up $9.87 $12,903.72 $12,895.49 0
03:16 PM $12,893.85 Down $ -4.47 $12,895.59 $12,890.04 0
03:15 PM $12,898.32 Down $ -5.77 $12,898.32 $12,893.44 0
03:14 PM $12,904.09 Up $9.08 $12,908.31 $12,898.10 0
03:13 PM $12,895.01 Up $11.58 $12,895.01 $12,883.42 0
03:12 PM $12,883.43 Down $ -17.80 $12,897.72 $12,883.08 0
03:11 PM $12,901.23 Up $8.21 $12,901.23 $12,893.51 0
03:10 PM $12,893.02 Down $ -4.80 $12,900.04 $12,892.41 0
03:09 PM $12,897.82 Down $ -9.17 $12,907.38 $12,897.82 0
03:08 PM $12,906.99 Down $ -5.71 $12,910.33 $12,906.28 0
03:07 PM $12,912.70 Up $10.76 $12,912.70 $12,905.00 0
03:06 PM $12,901.94 Down $ -2.11 $12,904.61 $12,901.94 0
03:05 PM $12,904.05 Down $ -1.66 $12,909.09 $12,904.05 0
03:04 PM $12,905.71 Down $ -16.33 $12,916.28 $12,904.33 0
03:03 PM $12,922.04 Down $ -7.65 $12,929.22 $12,921.98 0
03:02 PM $12,929.69 Down $ -4.98 $12,939.09 $12,929.69 0
03:01 PM $12,934.67 Up $14.97 $12,934.67 $12,919.19 0
03:00 PM $12,919.70 Down $ -0.18 $12,926.37 $12,919.70 0
02:59 PM $12,919.88 Up $5.08 $12,919.88 $12,914.78 0
02:58 PM $12,914.80 Down $ -3.92 $12,919.33 $12,914.80 0
02:57 PM $12,918.72 Up $4.96 $12,918.78 $12,913.89 0
02:56 PM $12,913.76 Down $ -3.73 $12,917.21 $12,913.76 0
02:55 PM $12,917.49 Up $5.11 $12,917.55 $12,915.84 0
02:54 PM $12,912.38 Down $ -15.88 $12,931.42 $12,912.38 0
02:53 PM $12,928.26 Down $ -5.04 $12,934.87 $12,928.26 0
02:52 PM $12,933.30 Up $15.17 $12,933.30 $12,924.67 0
02:51 PM $12,918.13 Up $14.14 $12,918.13 $12,903.64 0
02:50 PM $12,903.99 Up $18.70 $12,903.99 $12,890.40 0
02:49 PM $12,885.29 Up $14.66 $12,885.29 $12,875.17 0
02:48 PM $12,870.63 Up $11.34 $12,870.63 $12,860.51 0
02:47 PM $12,859.29 Up $0.41 $12,859.29 $12,858.24 0
02:46 PM $12,858.88 Up $8.05 $12,858.88 $12,849.46 0
02:45 PM $12,850.83 Up $12.33 $12,850.83 $12,839.40 0
02:44 PM $12,838.50 Down $ -8.36 $12,845.83 $12,838.50 0
02:43 PM $12,846.86 Down $ -7.85 $12,851.54 $12,846.86 0
02:42 PM $12,854.71 Down $ -1.61 $12,856.60 $12,854.71 0
02:41 PM $12,856.32 Down $ -0.10 $12,856.32 $12,853.47 0
02:40 PM $12,856.42 Up $11.47 $12,856.42 $12,846.06 0
02:39 PM $12,844.95 Down $ -1.63 $12,849.35 $12,844.95 0
02:38 PM $12,846.58 Up $4.15 $12,846.88 $12,844.37 0
02:37 PM $12,842.43 Down $ -0.54 $12,842.43 $12,836.42 0
02:36 PM $12,842.97 Down $ -7.20 $12,849.30 $12,840.80 0
02:35 PM $12,850.17 Up $10.15 $12,850.17 $12,845.36 0
02:34 PM $12,840.02 Down $ -5.31 $12,843.86 $12,839.95 0
02:33 PM $12,845.33 Down $ -2.78 $12,848.31 $12,845.33 0
02:32 PM $12,848.11 Down $ -1.24 $12,848.11 $12,846.12 0
02:31 PM $12,849.35 Down $ -18.36 $12,866.26 $12,849.35 0
02:30 PM $12,867.71 Down $ -1.42 $12,873.55 $12,867.71 0
02:29 PM $12,869.13 Up $9.24 $12,869.13 $12,861.02 0
02:28 PM $12,859.89 Up $6.34 $12,859.89 $12,853.17 0
02:27 PM $12,853.55 Up $0.83 $12,853.55 $12,849.71 0
02:26 PM $12,852.72 Down $ -0.88 $12,856.78 $12,852.72 0
02:25 PM $12,853.60 Up $2.88 $12,853.60 $12,846.32 0
02:24 PM $12,850.72 Up $7.42 $12,850.72 $12,842.79 0
02:23 PM $12,843.30 Up $3.54 $12,843.30 $12,840.97 0
02:22 PM $12,839.76 Up $6.69 $12,839.76 $12,831.73 0
02:21 PM $12,833.07 Up $2.32 $12,834.84 $12,832.06 0
02:20 PM $12,830.75 Down $ -6.50 $12,833.40 $12,830.75 0
02:19 PM $12,837.25 Down $ -0.30 $12,837.63 $12,836.10 0
02:18 PM $12,837.55 Down $ -4.38 $12,847.43 $12,837.55 0
02:17 PM $12,841.93 Up $6.03 $12,841.93 $12,835.69 0
02:16 PM $12,835.90 Down $ -5.07 $12,839.78 $12,835.90 0
02:15 PM $12,840.97 Down $ -1.52 $12,848.47 $12,840.97 0
02:14 PM $12,842.49 Up $2.56 $12,842.49 $12,840.44 0
02:13 PM $12,839.93 Up $3.59 $12,839.93 $12,836.58 0
02:12 PM $12,836.34 Down $ -11.12 $12,845.86 $12,836.34 0
02:11 PM $12,847.46 Up $2.62 $12,847.58 $12,844.46 0
02:10 PM $12,844.84 Down $ -11.33 $12,853.56 $12,844.84 0
02:09 PM $12,856.17 Down $ -2.82 $12,860.63 $12,856.17 0
02:08 PM $12,858.99 Up $5.04 $12,858.99 $12,854.32 0
02:07 PM $12,853.95 Up $0.57 $12,853.95 $12,851.44 0
02:06 PM $12,853.38 Down $ -7.87 $12,861.03 $12,853.38 0
02:05 PM $12,861.25 Down $ -2.50 $12,865.92 $12,861.25 0
02:04 PM $12,863.75 Up $4.59 $12,863.75 $12,859.54 0
02:03 PM $12,859.16 Down $ -12.61 $12,869.85 $12,859.16 0
02:02 PM $12,871.77 Down $ -9.57 $12,881.81 $12,871.77 0
02:01 PM $12,881.34 Up $4.45 $12,881.34 $12,875.37 0
02:00 PM $12,876.89 Up $9.93 $12,876.89 $12,868.99 0
01:59 PM $12,866.96 Down $ -0.38 $12,866.96 $12,864.56 0
01:58 PM $12,867.34 Up $0.41 $12,867.34 $12,863.12 0
01:57 PM $12,866.93 Down $ -0.28 $12,870.35 $12,866.93 0
01:56 PM $12,867.21 Down $ -8.69 $12,873.13 $12,867.21 0
01:55 PM $12,875.90 Down $ -6.63 $12,884.44 $12,875.90 0
01:54 PM $12,882.53 Up $7.04 $12,882.53 $12,877.55 0
01:53 PM $12,875.49 Down $ -2.08 $12,878.64 $12,875.49 0
01:52 PM $12,877.57 Down $ -7.78 $12,885.97 $12,877.57 0
01:51 PM $12,885.35 Down $ -3.16 $12,888.69 $12,884.54 0
01:50 PM $12,888.51 Up $12.25 $12,888.51 $12,880.43 0
01:49 PM $12,876.26 Down $ -10.92 $12,881.03 $12,875.58 0
01:48 PM $12,887.18 Up $2.62 $12,888.11 $12,886.29 0
01:47 PM $12,884.56 Down $ -1.12 $12,884.56 $12,881.68 0
01:46 PM $12,885.68 Up $7.77 $12,885.68 $12,881.45 0
01:45 PM $12,877.91 Up $11.06 $12,877.91 $12,868.91 0
01:44 PM $12,866.85 Up $15.63 $12,866.85 $12,854.18 0
01:43 PM $12,851.22 Down $ -3.51 $12,854.69 $12,851.22 0
01:42 PM $12,854.73 Down $ -3.31 $12,856.93 $12,853.95 0
01:41 PM $12,858.04 Down $ -0.53 $12,858.04 $12,853.54 0
01:40 PM $12,858.57 Down $ -6.55 $12,864.78 $12,858.57 0
01:39 PM $12,865.12 Up $4.89 $12,868.70 $12,861.74 0
01:38 PM $12,860.23 Down $ -0.45 $12,860.41 $12,855.49 0
01:37 PM $12,860.68 Down $ -2.58 $12,865.62 $12,860.68 0
01:36 PM $12,863.26 Up $1.73 $12,863.26 $12,860.73 0
01:35 PM $12,861.53 Up $6.19 $12,861.53 $12,855.15 0
01:34 PM $12,855.34 Down $ -0.63 $12,857.07 $12,853.16 0
01:33 PM $12,855.97 Down $ -6.80 $12,861.95 $12,851.57 0
01:32 PM $12,862.77 Down $ -11.29 $12,876.25 $12,862.77 0
01:31 PM $12,874.06 Down $ -3.23 $12,875.89 $12,872.23 0
01:30 PM $12,877.29 Down $ -12.21 $12,890.43 $12,877.29 0
01:29 PM $12,889.50 Up $1.88 $12,889.50 $12,887.89 0
01:28 PM $12,887.62 Up $6.91 $12,887.62 $12,882.16 0
01:27 PM $12,880.71 Down $ -6.93 $12,883.42 $12,879.86 0
01:26 PM $12,887.64 Down $ -10.01 $12,893.47 $12,887.64 0
01:25 PM $12,897.65 Down $ -8.23 $12,902.08 $12,897.65 0
01:24 PM $12,905.88 Down $ -0.53 $12,907.72 $12,905.88 0
01:23 PM $12,906.41 Down $ -1.72 $12,910.89 $12,906.41 0
01:22 PM $12,908.13 Down $ -3.86 $12,909.84 $12,907.87 0
01:21 PM $12,911.99 Down $ -5.57 $12,914.84 $12,911.99 0
01:20 PM $12,917.56 Up $1.27 $12,917.56 $12,913.52 0
01:19 PM $12,916.29 Up $6.12 $12,919.32 $12,914.83 0
01:18 PM $12,910.17 Up $5.57 $12,910.99 $12,903.59 0
01:17 PM $12,904.60 Up $2.06 $12,907.53 $12,902.62 0
01:16 PM $12,902.54 Up $1.55 $12,903.40 $12,901.81 0
01:15 PM $12,900.99 Up $7.60 $12,900.99 $12,892.46 0
01:14 PM $12,893.39 Down $ -5.46 $12,898.37 $12,893.39 0
01:13 PM $12,898.85 Down $ -7.11 $12,903.45 $12,898.85 0
01:12 PM $12,905.96 Down $ -15.64 $12,921.06 $12,905.96 0
01:11 PM $12,921.60 Down $ -12.52 $12,931.72 $12,921.60 0
01:10 PM $12,934.12 Up $2.11 $12,934.12 $12,933.08 0
01:09 PM $12,932.01 Up $1.01 $12,932.01 $12,927.10 0
01:08 PM $12,931.00 Up $0.71 $12,931.20 $12,930.42 0
01:07 PM $12,930.29 Up $0.81 $12,932.97 $12,927.40 0
01:06 PM $12,929.48 Down $ -1.48 $12,932.46 $12,929.48 0
01:05 PM $12,930.96 Up $10.23 $12,930.96 $12,921.34 0
01:04 PM $12,920.73 Down $ -1.45 $12,921.31 $12,919.02 0
01:03 PM $12,922.18 Up $8.03 $12,922.18 $12,911.73 0
01:02 PM $12,914.15 Down $ -8.59 $12,924.29 $12,914.15 0
01:01 PM $12,922.74 Up $4.26 $12,922.74 $12,920.37 0
01:00 PM $12,918.48 Down $ -4.38 $12,923.21 $12,918.48 0
12:59 PM $12,922.86 Down $ -3.69 $12,928.36 $12,922.41 0
12:58 PM $12,926.55 Up $12.78 $12,926.55 $12,915.31 0
12:57 PM $12,913.77 Down $ -6.63 $12,914.58 $12,913.61 0
12:56 PM $12,920.40 Up $3.75 $12,925.61 $12,917.62 0
12:55 PM $12,916.65 Down $ -0.37 $12,920.13 $12,916.03 0
12:54 PM $12,917.02 Up $1.87 $12,917.85 $12,914.01 0
12:53 PM $12,915.15 Down $ -7.50 $12,919.80 $12,915.15 0
12:52 PM $12,922.65 Up $4.73 $12,924.56 $12,919.89 0
12:51 PM $12,917.92 Down $ -1.53 $12,918.59 $12,914.90 0
12:50 PM $12,919.45 Up $1.63 $12,920.50 $12,915.47 0
12:49 PM $12,917.82 Down $ -6.22 $12,918.73 $12,913.30 0
12:48 PM $12,924.04 Down $ -13.22 $12,933.10 $12,924.04 0
12:47 PM $12,937.26 Down $ -4.40 $12,943.82 $12,931.81 0
12:46 PM $12,941.66 Down $ -14.09 $12,950.96 $12,941.66 0
12:45 PM $12,955.75 Down $ -2.69 $12,961.19 $12,955.75 0
12:44 PM $12,958.44 Up $8.70 $12,958.61 $12,954.23 0
12:43 PM $12,949.74 Up $8.93 $12,949.74 $12,943.76 0
12:42 PM $12,940.81 Up $10.96 $12,940.81 $12,926.22 0
12:41 PM $12,929.85 Up $2.47 $12,930.84 $12,922.87 0
12:40 PM $12,927.38 Down $ -3.32 $12,932.68 $12,925.94 0
12:39 PM $12,930.70 Up $19.66 $12,930.70 $12,918.01 0
12:38 PM $12,911.04 Up $13.41 $12,911.04 $12,899.74 0
12:37 PM $12,897.63 Up $2.03 $12,900.10 $12,894.49 0
12:36 PM $12,895.60 Up $5.05 $12,895.60 $12,888.40 0
12:35 PM $12,890.55 Up $13.99 $12,890.55 $12,873.57 0
12:34 PM $12,876.56 Up $18.34 $12,876.56 $12,862.38 0
12:33 PM $12,858.22 Up $4.77 $12,860.99 $12,851.96 0
12:32 PM $12,853.45 Down $ -20.09 $12,874.47 $12,853.45 0
12:31 PM $12,873.54 Up $1.11 $12,875.31 $12,872.96 0
12:30 PM $12,872.43 Up $24.79 $12,876.41 $12,851.38 0
12:29 PM $12,847.64 Up $3.61 $12,847.64 $12,841.09 0
12:28 PM $12,844.03 Up $7.63 $12,844.40 $12,839.86 0
12:27 PM $12,836.40 Up $7.02 $12,836.40 $12,832.20 0
12:26 PM $12,829.38 Down $ -18.41 $12,844.52 $12,829.38 0
12:25 PM $12,847.79 Up $0.25 $12,847.79 $12,840.86 0
12:24 PM $12,847.54 Down $ -9.16 $12,854.22 $12,847.54 0
12:23 PM $12,856.70 Up $3.21 $12,856.71 $12,855.07 0
12:22 PM $12,853.49 Up $7.63 $12,856.96 $12,851.00 0
12:21 PM $12,845.86 Up $9.18 $12,845.86 $12,840.33 0
12:20 PM $12,836.68 Up $1.31 $12,837.14 $12,835.06 0
12:19 PM $12,835.37 Down $ -1.96 $12,835.37 $12,832.21 0
12:18 PM $12,837.33 Up $0.05 $12,841.91 $12,837.33 0
12:17 PM $12,837.28 Down $ -6.51 $12,837.33 $12,836.63 0
12:16 PM $12,843.79 Down $ -14.40 $12,856.13 $12,842.85 0
12:15 PM $12,858.19 Up $3.64 $12,860.07 $12,854.64 0
12:14 PM $12,854.55 Up $6.95 $12,854.55 $12,848.01 0
12:13 PM $12,847.60 Up $4.53 $12,847.60 $12,839.00 0
12:12 PM $12,843.07 Down $ -9.85 $12,848.50 $12,843.07 0
12:11 PM $12,852.92 Down $ -2.92 $12,856.21 $12,852.92 0
12:10 PM $12,855.84 Up $6.62 $12,857.65 $12,851.15 0
12:09 PM $12,849.22 Up $5.83 $12,853.16 $12,849.22 0
12:08 PM $12,843.39 Down $ -6.80 $12,847.68 $12,843.39 0
12:07 PM $12,850.19 Down $ -2.99 $12,853.41 $12,847.21 0
12:06 PM $12,853.18 Down $ -12.87 $12,865.07 $12,850.53 0
12:05 PM $12,866.05 Down $ -18.22 $12,878.65 $12,866.05 0
12:04 PM $12,884.27 Up $7.46 $12,884.27 $12,874.14 0
12:03 PM $12,876.81 Down $ -3.81 $12,882.96 $12,876.81 0
12:02 PM $12,880.62 Down $ -13.46 $12,891.92 $12,880.62 0
12:01 PM $12,894.08 Down $ -10.76 $12,897.23 $12,894.08 0
12:00 PM $12,904.84 Up $9.25 $12,906.48 $12,899.73 0
11:59 AM $12,895.59 Down $ -8.25 $12,907.20 $12,895.59 0
11:58 AM $12,903.84 Up $6.81 $12,903.84 $12,901.27 0
11:57 AM $12,897.03 Up $4.57 $12,897.03 $12,892.31 0
11:56 AM $12,892.46 Up $8.29 $12,897.92 $12,892.46 0
11:55 AM $12,884.17 Up $14.25 $12,884.17 $12,877.02 0
11:54 AM $12,869.92 Up $4.22 $12,869.92 $12,863.22 0
11:53 AM $12,865.70 Down $ -7.93 $12,872.27 $12,865.70 0
11:52 AM $12,873.63 Up $10.83 $12,873.63 $12,865.08 0
11:51 AM $12,862.80 Down $ -9.16 $12,872.95 $12,862.80 0
11:50 AM $12,871.96 Down $ -7.60 $12,880.97 $12,871.96 0
11:49 AM $12,879.56 Up $13.72 $12,879.56 $12,865.57 0
11:48 AM $12,865.84 Up $1.96 $12,867.50 $12,861.31 0
11:47 AM $12,863.88 Down $ -3.52 $12,868.96 $12,863.88 0
11:46 AM $12,867.40 Down $ -22.70 $12,887.49 $12,867.40 0
11:45 AM $12,890.10 Up $2.42 $12,892.11 $12,889.95 0
11:44 AM $12,887.68 Down $ -2.25 $12,888.25 $12,885.34 0
11:43 AM $12,889.93 Down $ -7.32 $12,895.87 $12,889.93 0
11:42 AM $12,897.25 Down $ -10.12 $12,902.42 $12,897.25 0
11:41 AM $12,907.37 Down $ -11.08 $12,912.94 $12,907.37 0
11:40 AM $12,918.45 Down $ -4.32 $12,921.65 $12,918.45 0
11:39 AM $12,922.77 Down $ -2.98 $12,927.64 $12,922.77 0
11:38 AM $12,925.75 Up $18.46 $12,925.75 $12,914.42 0
11:37 AM $12,907.29 Down $ -9.21 $12,907.29 $12,902.52 0
11:36 AM $12,916.50 Down $ -7.09 $12,920.04 $12,916.50 0
11:35 AM $12,923.59 Down $ -11.41 $12,937.47 $12,923.25 0
11:34 AM $12,935.00 Up $4.11 $12,935.00 $12,923.13 0
11:33 AM $12,930.89 Down $ -0.37 $12,933.29 $12,930.01 0
11:32 AM $12,931.26 Up $21.36 $12,931.26 $12,913.02 0
11:31 AM $12,909.90 Down $ -8.88 $12,919.10 $12,909.90 0
11:30 AM $12,918.78 Down $ -7.05 $12,919.99 $12,916.88 0
11:29 AM $12,925.83 Up $3.46 $12,928.84 $12,919.85 0
11:28 AM $12,922.37 Down $ -5.68 $12,929.42 $12,921.79 0
11:27 AM $12,928.05 Down $ -2.82 $12,931.64 $12,928.05 0
11:26 AM $12,930.87 Down $ -3.01 $12,932.14 $12,929.85 0
11:25 AM $12,933.88 Up $5.62 $12,935.35 $12,924.37 0
11:24 AM $12,928.26 Down $ -16.29 $12,946.26 $12,928.26 0
11:23 AM $12,944.55 Down $ -10.29 $12,954.96 $12,944.55 0
11:22 AM $12,954.84 Up $0.75 $12,957.12 $12,954.84 0
11:21 AM $12,954.09 Down $ -13.44 $12,958.95 $12,954.09 0
11:20 AM $12,967.53 Up $19.06 $12,973.28 $12,960.04 0
11:19 AM $12,948.47 Down $ -2.28 $12,952.02 $12,943.22 0
11:18 AM $12,950.75 Up $1.82 $12,950.75 $12,946.20 0
11:17 AM $12,948.93 Up $5.69 $12,952.54 $12,948.75 0
11:16 AM $12,943.24 Down $ -4.45 $12,946.29 $12,942.50 0
11:15 AM $12,947.69 Up $6.03 $12,947.69 $12,932.55 0
11:14 AM $12,941.66 Up $14.08 $12,941.66 $12,936.24 0
11:13 AM $12,927.58 Down $ -2.09 $12,929.12 $12,927.41 0
11:12 AM $12,929.67 Down $ -7.76 $12,934.93 $12,929.67 0
11:11 AM $12,937.43 Up $7.75 $12,937.43 $12,931.17 0
11:10 AM $12,929.68 Down $ -2.78 $12,931.87 $12,928.28 0
11:09 AM $12,932.46 Up $6.98 $12,932.46 $12,921.08 0
11:08 AM $12,925.48 Up $0.12 $12,928.57 $12,921.68 0
11:07 AM $12,925.36 Down $ -20.53 $12,937.63 $12,925.36 0
11:06 AM $12,945.89 Down $ -8.85 $12,951.26 $12,945.89 0
11:05 AM $12,954.74 Down $ -3.39 $12,954.74 $12,952.03 0
11:04 AM $12,958.13 Up $5.98 $12,961.15 $12,950.68 0
11:03 AM $12,952.15 Down $ -14.25 $12,964.47 $12,952.15 0
11:02 AM $12,966.40 Down $ -3.44 $12,968.20 $12,964.32 0
11:01 AM $12,969.84 Up $6.76 $12,971.30 $12,964.16 0
11:00 AM $12,963.08 Up $20.65 $12,963.08 $12,945.15 0
10:59 AM $12,942.43 Down $ -2.13 $12,944.34 $12,939.57 0
10:58 AM $12,944.56 Down $ -8.40 $12,954.07 $12,940.18 0
10:57 AM $12,952.96 Up $4.49 $12,952.96 $12,947.75 0
10:56 AM $12,948.47 Up $18.24 $12,950.81 $12,936.09 0
10:55 AM $12,930.23 Down $ -6.48 $12,933.41 $12,930.23 0
10:54 AM $12,936.71 Down $ -20.72 $12,954.72 $12,936.71 0
10:53 AM $12,957.43 Down $ -6.61 $12,959.01 $12,956.76 0
10:52 AM $12,964.04 Up $8.98 $12,964.04 $12,954.26 0
10:51 AM $12,955.06 Up $8.71 $12,955.06 $12,942.39 0
10:50 AM $12,946.35 Up $4.45 $12,946.35 $12,936.63 0
10:49 AM $12,941.90 Up $2.60 $12,952.16 $12,941.90 0
10:48 AM $12,939.30 Down $ -2.46 $12,940.97 $12,932.39 0
10:47 AM $12,941.76 Up $2.27 $12,941.76 $12,937.15 0
10:46 AM $12,939.49 Up $8.10 $12,942.93 $12,938.36 0
10:45 AM $12,931.39 Down $ -5.58 $12,941.15 $12,931.39 0
10:44 AM $12,936.97 Up $4.53 $12,938.52 $12,936.97 0
10:43 AM $12,932.44 Up $7.30 $12,932.44 $12,923.96 0
10:42 AM $12,925.14 Down $ -13.39 $12,940.52 $12,925.14 0
10:41 AM $12,938.53 Down $ -3.23 $12,940.68 $12,936.51 0
10:40 AM $12,941.76 Up $7.82 $12,941.76 $12,931.88 0
10:39 AM $12,933.94 Up $8.72 $12,933.94 $12,922.92 0
10:38 AM $12,925.22 Down $ -11.37 $12,940.84 $12,925.22 0
10:37 AM $12,936.59 Down $ -20.18 $12,957.90 $12,936.59 0
10:36 AM $12,956.77 Up $7.32 $12,956.77 $12,951.53 0
10:35 AM $12,949.45 Down $ -2.22 $12,959.85 $12,948.33 0
10:34 AM $12,951.67 Up $4.61 $12,951.67 $12,943.30 0
10:33 AM $12,947.06 Down $ -18.33 $12,963.69 $12,947.06 0
10:32 AM $12,965.39 Up $2.10 $12,965.39 $12,960.41 0
10:31 AM $12,963.29 Down $ -27.81 $12,984.58 $12,963.29 0
10:30 AM $12,991.10 Up $5.26 $12,997.65 $12,985.05 0
10:29 AM $12,985.84 Down $ -7.30 $12,985.84 $12,983.59 0
10:28 AM $12,993.14 Down $ -11.53 $13,001.50 $12,993.14 0
10:27 AM $13,004.67 Down $ -4.91 $13,010.49 $13,004.67 0
10:26 AM $13,009.58 Down $ -6.69 $13,010.72 $13,008.14 0
10:25 AM $13,016.27 Up $8.61 $13,022.96 $13,016.27 0
10:24 AM $13,007.66 Up $17.88 $13,007.66 $12,990.79 0
10:23 AM $12,989.78 Up $2.90 $12,989.78 $12,984.01 0
10:22 AM $12,986.88 Down $ -22.31 $12,999.26 $12,986.88 0
10:21 AM $13,009.19 Up $11.75 $13,009.19 $13,002.48 0
10:20 AM $12,997.44 Up $2.96 $12,997.44 $12,984.49 0
10:19 AM $12,994.48 Down $ -28.68 $13,013.50 $12,994.48 0
10:18 AM $13,023.16 Down $ -8.66 $13,030.17 $13,023.16 0
10:17 AM $13,031.82 Down $ -4.47 $13,032.73 $13,026.62 0
10:16 AM $13,036.29 Down $ -15.26 $13,055.39 $13,036.29 0
10:15 AM $13,051.55 Down $ -24.19 $13,073.61 $13,051.55 0
10:14 AM $13,075.74 Down $ -1.29 $13,076.96 $13,075.74 0
10:13 AM $13,077.03 Up $0.12 $13,082.30 $13,077.03 0
10:12 AM $13,076.91 Down $ -6.41 $13,082.17 $13,076.91 0
10:11 AM $13,083.32 Down $ -3.84 $13,087.05 $13,082.79 0
10:10 AM $13,087.16 Down $ -7.05 $13,090.45 $13,084.60 0
10:09 AM $13,094.21 Down $ -5.23 $13,096.22 $13,094.21 0
10:08 AM $13,099.44 Up $18.29 $13,099.44 $13,077.81 0
10:07 AM $13,081.15 Up $6.75 $13,093.25 $13,081.15 0
10:06 AM $13,074.40 Down $ -0.02 $13,076.27 $13,074.37 0
10:05 AM $13,074.42 Up $0.55 $13,075.05 $13,072.40 0
10:04 AM $13,073.87 Down $ -20.04 $13,087.94 $13,073.87 0
10:03 AM $13,093.91 Down $ -17.25 $13,112.72 $13,093.91 0
10:02 AM $13,111.16 Up $4.79 $13,111.16 $13,102.45 0
10:01 AM $13,106.37 Up $25.06 $13,106.86 $13,088.56 0
10:00 AM $13,081.31 Down $ -3.19 $13,091.98 $13,073.50 0
09:59 AM $13,084.50 Down $ -4.50 $13,092.85 $13,084.50 0
09:58 AM $13,089.00 Up $36.49 $13,089.00 $13,068.79 0
09:57 AM $13,052.51 Up $9.39 $13,052.51 $13,045.37 0
09:56 AM $13,043.12 Up $2.06 $13,043.99 $13,037.68 0
09:55 AM $13,041.06 Up $7.71 $13,045.98 $13,026.24 0
09:54 AM $13,033.35 Up $20.62 $13,033.35 $13,012.15 0
09:53 AM $13,012.73 Down $ -25.53 $13,027.38 $13,011.82 0
09:52 AM $13,038.26 Down $ -16.63 $13,050.71 $13,038.26 0
09:51 AM $13,054.89 Down $ -21.77 $13,065.07 $13,054.89 0
09:50 AM $13,076.66 Up $9.36 $13,076.66 $13,061.99 0
09:49 AM $13,067.30 Down $ -17.17 $13,079.16 $13,067.30 0
09:48 AM $13,084.47 Down $ -13.91 $13,094.69 $13,084.47 0
09:47 AM $13,098.38 Down $ -33.89 $13,117.49 $13,098.38 0
09:46 AM $13,132.27 Up $23.91 $13,132.27 $13,111.63 0
09:45 AM $13,108.36 Down $ -30.89 $13,135.80 $13,108.36 0
09:44 AM $13,139.25 Down $ -17.12 $13,156.91 $13,139.25 0
09:43 AM $13,156.37 Down $ -7.47 $13,163.78 $13,156.37 0
09:42 AM $13,163.84 Down $ -0.23 $13,171.19 $13,163.84 0
09:41 AM $13,164.07 Up $36.54 $13,164.07 $13,129.37 0
09:40 AM $13,127.53 Up $4.10 $13,130.00 $13,124.98 0
09:39 AM $13,123.43 Up $20.80 $13,123.43 $13,099.59 0
09:38 AM $13,102.63 Down $ -16.97 $13,110.96 $13,102.58 0
09:37 AM $13,119.60 Up $7.39 $13,120.22 $13,112.76 0
09:36 AM $13,112.21 Down $ -32.41 $13,139.69 $13,112.21 0
09:35 AM $13,144.62 Up $3.89 $13,154.36 $13,139.67 0
09:34 AM $13,140.73 Up $20.72 $13,146.54 $13,135.41 0
09:33 AM $13,120.01 Down $ -6.24 $13,134.49 $13,116.69 0
09:32 AM $13,126.25 Down $ -2.85 $13,126.25 $13,117.40 0
09:31 AM $13,129.10 Up $23.42 $13,129.10 $13,103.42 0
09:30 AM $13,105.68 Up $7.84 $13,119.30 $13,105.68 0
Previous close $13,097.84

One month history

Date Closing Opening High Low Volume
03-04-2020 $12,938.30 $12,899.73 $12,961.19 $12,829.38 0
02-04-2020 $13,097.84 $13,099.37 $13,154.78 $12,920.99 0
01-04-2020 $12,876.37 $12,970.52 $12,986.44 $12,813.98 0
31-03-2020 $13,378.75 $13,531.77 $13,557.62 $13,236.97 0
30-03-2020 $13,038.50 $12,857.74 $13,048.44 $12,683.30 0
27-03-2020 $12,687.74 $12,761.86 $12,963.60 $12,630.27 0
26-03-2020 $13,371.17 $13,553.80 $13,579.14 $13,138.34 0
25-03-2020 $13,139.23 $13,026.15 $13,690.39 $13,018.89 0
24-03-2020 $12,571.08 $12,193.42 $12,588.28 $12,079.50 0
23-03-2020 $11,228.49 $11,503.62 $11,674.50 $11,172.73 0
20-03-2020 $11,851.81 $12,487.52 $12,493.48 $11,809.40 0
19-03-2020 $12,170.52 $12,004.76 $12,294.41 $11,851.07 0
18-03-2020 $11,721.42 $11,990.95 $12,007.78 $11,384.06 0
17-03-2020 $12,685.21 $12,919.31 $13,114.53 $12,617.58 0
16-03-2020 $12,360.40 $12,774.11 $12,826.44 $12,311.89 0
13-03-2020 $13,716.33 $12,754.63 $13,716.33 $12,667.08 0
12-03-2020 $12,508.45 $12,759.52 $12,997.36 $12,451.12 0
11-03-2020 $14,270.09 $14,472.30 $14,587.57 $14,185.23 0
10-03-2020 $14,958.09 $14,600.82 $14,968.84 $14,518.80 0
09-03-2020 $14,514.24 $15,118.28 $15,133.91 $14,498.32 0
06-03-2020 $16,175.02 $16,251.88 $16,261.52 $16,015.81 0
05-03-2020 $16,553.99 $16,589.93 $16,684.93 $16,456.74 0
04-03-2020 $16,779.53 $16,588.17 $16,779.53 $16,568.68 0
03-03-2020 $16,423.62 $16,784.28 $16,798.22 $16,378.31 0
02-03-2020 $16,553.26 $16,313.03 $16,566.68 $16,307.10 0
28-02-2020 $16,263.05 $15,964.67 $16,267.01 $15,926.75 0
27-02-2020 $16,717.44 $16,581.07 $16,816.18 $16,578.61 0
26-02-2020 $17,041.92 $17,253.76 $17,304.57 $17,029.94 0
25-02-2020 $17,177.37 $17,440.59 $17,447.99 $17,124.86 0
24-02-2020 $17,562.74 $17,560.93 $17,596.91 $17,538.72 0
Graphs are not available, please refer to the detailed table
Back to top