S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
15,155.50 Up 10.62 (0.07 %)
Delayed : 2018/11/16 17:22:29
- Previous close $15,144.88
- Opening $15,082.92
- Price Ask $15,128.97
- Price Bid $15,128.97
- Size Bid N/A
- Size Ask N/A
- Today High $15,170.29
- Today Low $15,082.92
- 52 Weeks High $16,586.46
- 52 Weeks Low $14,639.70
- Volume 285,186,146
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15,155.50 | Up $1.90 | $15,155.50 | $15,155.50 | 0 |
| 03:59 PM | $15,153.60 | Down $ -5.72 | $15,157.14 | $15,153.60 | 0 |
| 03:58 PM | $15,159.32 | Up $2.54 | $15,159.32 | $15,156.91 | 0 |
| 03:57 PM | $15,156.78 | Up $1.59 | $15,156.78 | $15,155.35 | 0 |
| 03:56 PM | $15,155.19 | Up $0.46 | $15,155.19 | $15,153.37 | 0 |
| 03:55 PM | $15,154.73 | Down $ -4.65 | $15,157.93 | $15,154.73 | 0 |
| 03:54 PM | $15,159.38 | Down $ -0.28 | $15,159.38 | $15,158.56 | 0 |
| 03:53 PM | $15,159.66 | Up $1.68 | $15,159.66 | $15,157.05 | 0 |
| 03:52 PM | $15,157.98 | Up $0.56 | $15,158.43 | $15,157.98 | 0 |
| 03:51 PM | $15,157.42 | Up $0.30 | $15,159.52 | $15,157.40 | 0 |
| 03:50 PM | $15,157.12 | Down $ -1.84 | $15,160.45 | $15,157.12 | 0 |
| 03:49 PM | $15,158.96 | Up $1.96 | $15,158.96 | $15,157.27 | 0 |
| 03:48 PM | $15,157.00 | Down $ -0.38 | $15,158.15 | $15,157.00 | 0 |
| 03:47 PM | $15,157.38 | Down $ -6.07 | $15,161.09 | $15,157.38 | 0 |
| 03:46 PM | $15,163.45 | Down $ -2.26 | $15,165.82 | $15,163.45 | 0 |
| 03:45 PM | $15,165.71 | Up $1.06 | $15,165.95 | $15,164.35 | 0 |
| 03:44 PM | $15,164.65 | Up $3.48 | $15,164.65 | $15,161.36 | 0 |
| 03:43 PM | $15,161.17 | Down $ -1.95 | $15,161.93 | $15,160.58 | 0 |
| 03:42 PM | $15,163.12 | Up $0.39 | $15,164.31 | $15,163.12 | 0 |
| 03:41 PM | $15,162.73 | Down $ -3.67 | $15,164.86 | $15,162.53 | 0 |
| 03:40 PM | $15,166.40 | Up $4.06 | $15,166.40 | $15,164.80 | 0 |
| 03:39 PM | $15,162.34 | Up $0.83 | $15,162.57 | $15,161.23 | 0 |
| 03:38 PM | $15,161.51 | Up $2.19 | $15,161.51 | $15,158.75 | 0 |
| 03:37 PM | $15,159.32 | Up $1.73 | $15,159.32 | $15,157.35 | 0 |
| 03:36 PM | $15,157.59 | Up $1.76 | $15,157.59 | $15,155.27 | 0 |
| 03:35 PM | $15,155.83 | Up $3.27 | $15,155.83 | $15,152.56 | 0 |
| 03:34 PM | $15,152.56 | Down $ -7.26 | $15,158.09 | $15,152.56 | 0 |
| 03:33 PM | $15,159.82 | Up $3.99 | $15,160.97 | $15,155.81 | 0 |
| 03:32 PM | $15,155.83 | Down $ -0.57 | $15,156.68 | $15,155.83 | 0 |
| 03:31 PM | $15,156.40 | Down $ -0.75 | $15,156.70 | $15,156.09 | 0 |
| 03:30 PM | $15,157.15 | Down $ -1.40 | $15,157.94 | $15,156.47 | 0 |
| 03:29 PM | $15,158.55 | Down $ -6.34 | $15,164.69 | $15,158.55 | 0 |
| 03:28 PM | $15,164.89 | Up $1.36 | $15,166.41 | $15,164.51 | 0 |
| 03:27 PM | $15,163.53 | Down $ -0.90 | $15,163.53 | $15,161.15 | 0 |
| 03:26 PM | $15,164.43 | Up $0.38 | $15,165.14 | $15,164.35 | 0 |
| 03:25 PM | $15,164.05 | Up $4.20 | $15,164.05 | $15,160.41 | 0 |
| 03:24 PM | $15,159.85 | Up $0.60 | $15,160.69 | $15,159.00 | 0 |
| 03:23 PM | $15,159.25 | Up $2.57 | $15,159.25 | $15,157.30 | 0 |
| 03:22 PM | $15,156.68 | Down $ -4.46 | $15,158.81 | $15,156.68 | 0 |
| 03:21 PM | $15,161.14 | Down $ -0.61 | $15,162.41 | $15,161.14 | 0 |
| 03:20 PM | $15,161.75 | Up $3.09 | $15,161.75 | $15,159.24 | 0 |
| 03:19 PM | $15,158.66 | Up $3.12 | $15,158.66 | $15,155.85 | 0 |
| 03:18 PM | $15,155.54 | Up $3.47 | $15,155.54 | $15,153.64 | 0 |
| 03:17 PM | $15,152.07 | Down $ -0.61 | $15,153.51 | $15,152.07 | 0 |
| 03:16 PM | $15,152.68 | Up $2.23 | $15,152.68 | $15,151.43 | 0 |
| 03:15 PM | $15,150.45 | Up $6.88 | $15,150.45 | $15,143.82 | 0 |
| 03:14 PM | $15,143.57 | Up $0.02 | $15,143.84 | $15,142.98 | 0 |
| 03:13 PM | $15,143.55 | Down $ -0.60 | $15,144.37 | $15,143.55 | 0 |
| 03:12 PM | $15,144.15 | Up $1.46 | $15,144.15 | $15,142.09 | 0 |
| 03:11 PM | $15,142.69 | Up $3.14 | $15,142.69 | $15,138.35 | 0 |
| 03:10 PM | $15,139.55 | Down $ -1.45 | $15,141.23 | $15,139.55 | 0 |
| 03:09 PM | $15,141.00 | Down $ -3.45 | $15,143.93 | $15,141.00 | 0 |
| 03:08 PM | $15,144.45 | Up $2.46 | $15,144.70 | $15,142.30 | 0 |
| 03:07 PM | $15,141.99 | Down $ -1.21 | $15,145.40 | $15,141.99 | 0 |
| 03:06 PM | $15,143.20 | Down $ -4.42 | $15,146.58 | $15,143.20 | 0 |
| 03:05 PM | $15,147.62 | Up $3.85 | $15,147.62 | $15,144.55 | 0 |
| 03:04 PM | $15,143.77 | Down $ -4.56 | $15,145.94 | $15,143.73 | 0 |
| 03:03 PM | $15,148.33 | Down $ -2.97 | $15,151.13 | $15,148.33 | 0 |
| 03:02 PM | $15,151.30 | Up $7.22 | $15,151.30 | $15,144.62 | 0 |
| 03:01 PM | $15,144.08 | Down $ -3.23 | $15,146.53 | $15,144.08 | 0 |
| 03:00 PM | $15,147.31 | Up $2.31 | $15,148.09 | $15,145.25 | 0 |
| 02:59 PM | $15,145.00 | Up $2.72 | $15,145.53 | $15,143.10 | 0 |
| 02:58 PM | $15,142.28 | Up $0.57 | $15,142.28 | $15,141.59 | 0 |
| 02:57 PM | $15,141.71 | Down $ -0.86 | $15,142.13 | $15,141.18 | 0 |
| 02:56 PM | $15,142.57 | Up $4.36 | $15,142.57 | $15,139.85 | 0 |
| 02:55 PM | $15,138.21 | Up $0.05 | $15,138.55 | $15,137.37 | 0 |
| 02:54 PM | $15,138.16 | Up $2.60 | $15,138.16 | $15,135.52 | 0 |
| 02:53 PM | $15,135.56 | Up $0.53 | $15,136.32 | $15,135.56 | 0 |
| 02:52 PM | $15,135.03 | Down $ -4.01 | $15,139.09 | $15,135.03 | 0 |
| 02:51 PM | $15,139.04 | Down $ -5.64 | $15,143.97 | $15,139.04 | 0 |
| 02:50 PM | $15,144.68 | Up $1.11 | $15,145.29 | $15,144.07 | 0 |
| 02:49 PM | $15,143.57 | Up $3.61 | $15,143.57 | $15,140.45 | 0 |
| 02:48 PM | $15,139.96 | Down $ -0.64 | $15,141.38 | $15,139.96 | 0 |
| 02:47 PM | $15,140.60 | Down $ -0.62 | $15,141.09 | $15,139.00 | 0 |
| 02:46 PM | $15,141.22 | Up $0.81 | $15,143.09 | $15,141.22 | 0 |
| 02:45 PM | $15,140.41 | Up $0.63 | $15,140.41 | $15,139.03 | 0 |
| 02:44 PM | $15,139.78 | Up $1.10 | $15,140.10 | $15,139.40 | 0 |
| 02:43 PM | $15,138.68 | Down $ -0.17 | $15,138.68 | $15,138.39 | 0 |
| 02:42 PM | $15,138.85 | Up $0.83 | $15,138.85 | $15,138.12 | 0 |
| 02:41 PM | $15,138.02 | Down $ -3.42 | $15,140.44 | $15,138.02 | 0 |
| 02:40 PM | $15,141.44 | Down $ -4.26 | $15,145.37 | $15,141.44 | 0 |
| 02:39 PM | $15,145.70 | Down $ -1.67 | $15,147.43 | $15,145.70 | 0 |
| 02:38 PM | $15,147.37 | Down $ -1.76 | $15,149.13 | $15,147.15 | 0 |
| 02:37 PM | $15,149.13 | Up $1.42 | $15,149.13 | $15,147.18 | 0 |
| 02:36 PM | $15,147.71 | Down $ -0.88 | $15,150.14 | $15,147.71 | 0 |
| 02:35 PM | $15,148.59 | Up $0.75 | $15,148.59 | $15,147.28 | 0 |
| 02:34 PM | $15,147.84 | Up $0.19 | $15,149.00 | $15,147.63 | 0 |
| 02:33 PM | $15,147.65 | Down $ -0.14 | $15,148.86 | $15,147.65 | 0 |
| 02:32 PM | $15,147.79 | Up $0.65 | $15,147.79 | $15,146.47 | 0 |
| 02:31 PM | $15,147.14 | Down $ -2.64 | $15,150.30 | $15,145.95 | 0 |
| 02:30 PM | $15,149.78 | Up $1.19 | $15,149.78 | $15,145.36 | 0 |
| 02:29 PM | $15,148.59 | Up $6.91 | $15,149.29 | $15,143.49 | 0 |
| 02:28 PM | $15,141.68 | Up $4.62 | $15,141.68 | $15,137.30 | 0 |
| 02:27 PM | $15,137.06 | Up $1.29 | $15,138.32 | $15,136.57 | 0 |
| 02:26 PM | $15,135.77 | Down $ -0.01 | $15,135.77 | $15,135.00 | 0 |
| 02:25 PM | $15,135.78 | Down $ -4.59 | $15,139.49 | $15,135.78 | 0 |
| 02:24 PM | $15,140.37 | Down $ -2.95 | $15,142.65 | $15,140.37 | 0 |
| 02:23 PM | $15,143.32 | Up $2.43 | $15,145.21 | $15,143.32 | 0 |
| 02:22 PM | $15,140.89 | Up $0.61 | $15,140.89 | $15,138.84 | 0 |
| 02:21 PM | $15,140.28 | Down $ -1.35 | $15,140.68 | $15,139.91 | 0 |
| 02:20 PM | $15,141.63 | Down $ -2.97 | $15,142.61 | $15,141.24 | 0 |
| 02:19 PM | $15,144.60 | Up $5.56 | $15,144.60 | $15,140.93 | 0 |
| 02:18 PM | $15,139.04 | Up $4.18 | $15,139.04 | $15,136.30 | 0 |
| 02:17 PM | $15,134.86 | Up $3.76 | $15,134.86 | $15,131.12 | 0 |
| 02:16 PM | $15,131.10 | Up $0.77 | $15,131.79 | $15,130.07 | 0 |
| 02:15 PM | $15,130.33 | Down $ -10.17 | $15,137.76 | $15,130.33 | 0 |
| 02:14 PM | $15,140.50 | Down $ -0.49 | $15,140.93 | $15,140.42 | 0 |
| 02:13 PM | $15,140.99 | Up $1.04 | $15,141.76 | $15,140.69 | 0 |
| 02:12 PM | $15,139.95 | Down $ -0.74 | $15,140.60 | $15,139.61 | 0 |
| 02:11 PM | $15,140.69 | Down $ -0.91 | $15,141.07 | $15,140.44 | 0 |
| 02:10 PM | $15,141.60 | Up $5.56 | $15,141.60 | $15,136.80 | 0 |
| 02:09 PM | $15,136.04 | Down $ -1.45 | $15,137.30 | $15,136.04 | 0 |
| 02:08 PM | $15,137.49 | Up $2.16 | $15,137.49 | $15,135.13 | 0 |
| 02:07 PM | $15,135.33 | Down $ -5.29 | $15,140.19 | $15,134.46 | 0 |
| 02:06 PM | $15,140.62 | Up $0.66 | $15,141.82 | $15,140.62 | 0 |
| 02:05 PM | $15,139.96 | Up $8.33 | $15,139.96 | $15,131.24 | 0 |
| 02:04 PM | $15,131.63 | Up $1.15 | $15,132.42 | $15,130.27 | 0 |
| 02:03 PM | $15,130.48 | Down $ -1.17 | $15,133.21 | $15,130.48 | 0 |
| 02:02 PM | $15,131.65 | Down $ -3.40 | $15,135.21 | $15,131.21 | 0 |
| 02:01 PM | $15,135.05 | Up $0.26 | $15,135.05 | $15,133.66 | 0 |
| 02:00 PM | $15,134.79 | Up $9.01 | $15,134.79 | $15,125.94 | 0 |
| 01:59 PM | $15,125.78 | Down $ -1.08 | $15,126.72 | $15,125.67 | 0 |
| 01:58 PM | $15,126.86 | Up $0.34 | $15,126.93 | $15,125.98 | 0 |
| 01:57 PM | $15,126.52 | Down $ -1.10 | $15,126.61 | $15,126.10 | 0 |
| 01:56 PM | $15,127.62 | Up $2.01 | $15,127.62 | $15,125.55 | 0 |
| 01:55 PM | $15,125.61 | Up $5.68 | $15,125.61 | $15,120.17 | 0 |
| 01:54 PM | $15,119.93 | Down $ -4.37 | $15,123.86 | $15,119.93 | 0 |
| 01:53 PM | $15,124.30 | Up $0.38 | $15,124.30 | $15,123.00 | 0 |
| 01:52 PM | $15,123.92 | Down $ -1.88 | $15,124.97 | $15,123.83 | 0 |
| 01:51 PM | $15,125.80 | Up $1.93 | $15,125.80 | $15,122.94 | 0 |
| 01:50 PM | $15,123.87 | Up $0.05 | $15,124.26 | $15,123.71 | 0 |
| 01:49 PM | $15,123.82 | Up $2.16 | $15,124.49 | $15,123.30 | 0 |
| 01:48 PM | $15,121.66 | Up $0.33 | $15,121.66 | $15,120.76 | 0 |
| 01:47 PM | $15,121.33 | Up $2.69 | $15,121.33 | $15,118.72 | 0 |
| 01:46 PM | $15,118.64 | Down $ -1.96 | $15,119.76 | $15,118.64 | 0 |
| 01:45 PM | $15,120.60 | Down $ -0.12 | $15,121.90 | $15,120.60 | 0 |
| 01:44 PM | $15,120.72 | Up $3.01 | $15,120.72 | $15,118.31 | 0 |
| 01:43 PM | $15,117.71 | Up $2.97 | $15,117.71 | $15,115.41 | 0 |
| 01:42 PM | $15,114.74 | Down $ -10.50 | $15,124.38 | $15,114.74 | 0 |
| 01:41 PM | $15,125.24 | Up $1.27 | $15,127.82 | $15,124.67 | 0 |
| 01:40 PM | $15,123.97 | Up $2.82 | $15,123.97 | $15,122.00 | 0 |
| 01:39 PM | $15,121.15 | Up $0.67 | $15,122.06 | $15,120.50 | 0 |
| 01:38 PM | $15,120.48 | Down $ -4.39 | $15,124.60 | $15,120.30 | 0 |
| 01:37 PM | $15,124.87 | Down $ -0.34 | $15,125.45 | $15,124.70 | 0 |
| 01:36 PM | $15,125.21 | Up $1.98 | $15,125.21 | $15,122.84 | 0 |
| 01:35 PM | $15,123.23 | Down $ -1.01 | $15,123.23 | $15,120.16 | 0 |
| 01:34 PM | $15,124.24 | Down $ -3.05 | $15,126.88 | $15,124.24 | 0 |
| 01:33 PM | $15,127.29 | Down $ -0.63 | $15,127.29 | $15,126.96 | 0 |
| 01:32 PM | $15,127.92 | Down $ -0.44 | $15,129.36 | $15,125.86 | 0 |
| 01:31 PM | $15,128.36 | Down $ -3.82 | $15,132.88 | $15,128.36 | 0 |
| 01:30 PM | $15,132.18 | Up $0.21 | $15,133.32 | $15,132.18 | 0 |
| 01:29 PM | $15,131.97 | Up $0.24 | $15,133.01 | $15,131.97 | 0 |
| 01:28 PM | $15,131.73 | Down $ -0.06 | $15,131.92 | $15,131.32 | 0 |
| 01:27 PM | $15,131.79 | Down $ -2.51 | $15,131.79 | $15,128.30 | 0 |
| 01:26 PM | $15,134.30 | Down $ -2.63 | $15,136.12 | $15,134.30 | 0 |
| 01:25 PM | $15,136.93 | Up $0.10 | $15,136.93 | $15,134.88 | 0 |
| 01:24 PM | $15,136.83 | Up $4.22 | $15,136.83 | $15,134.15 | 0 |
| 01:23 PM | $15,132.61 | Down $ -0.53 | $15,132.92 | $15,132.61 | 0 |
| 01:22 PM | $15,133.14 | Down $ -2.41 | $15,133.71 | $15,133.14 | 0 |
| 01:21 PM | $15,135.55 | Up $0.82 | $15,136.59 | $15,135.55 | 0 |
| 01:20 PM | $15,134.73 | Down $ -1.76 | $15,136.36 | $15,134.65 | 0 |
| 01:19 PM | $15,136.49 | Down $ -1.04 | $15,138.21 | $15,136.49 | 0 |
| 01:18 PM | $15,137.53 | Down $ -1.26 | $15,139.32 | $15,137.53 | 0 |
| 01:17 PM | $15,138.79 | Up $3.25 | $15,139.49 | $15,136.62 | 0 |
| 01:16 PM | $15,135.54 | Up $1.84 | $15,135.54 | $15,133.10 | 0 |
| 01:15 PM | $15,133.70 | Down $ -1.51 | $15,134.37 | $15,133.70 | 0 |
| 01:14 PM | $15,135.21 | Down $ -1.06 | $15,137.99 | $15,135.21 | 0 |
| 01:13 PM | $15,136.27 | Up $2.22 | $15,136.27 | $15,134.63 | 0 |
| 01:12 PM | $15,134.05 | Up $2.25 | $15,136.29 | $15,132.90 | 0 |
| 01:11 PM | $15,131.80 | Down $ -1.93 | $15,133.90 | $15,131.38 | 0 |
| 01:10 PM | $15,133.73 | Up $3.06 | $15,134.43 | $15,133.47 | 0 |
| 01:09 PM | $15,130.67 | Up $0.88 | $15,131.47 | $15,129.57 | 0 |
| 01:08 PM | $15,129.79 | Down $ -0.61 | $15,131.21 | $15,129.79 | 0 |
| 01:07 PM | $15,130.40 | Down $ -0.93 | $15,130.40 | $15,127.07 | 0 |
| 01:06 PM | $15,131.33 | Down $ -6.37 | $15,136.96 | $15,129.67 | 0 |
| 01:05 PM | $15,137.70 | Up $3.90 | $15,137.70 | $15,134.65 | 0 |
| 01:04 PM | $15,133.80 | Down $ -4.96 | $15,138.80 | $15,133.80 | 0 |
| 01:03 PM | $15,138.76 | Up $4.92 | $15,142.09 | $15,137.67 | 0 |
| 01:02 PM | $15,133.84 | Down $ -4.23 | $15,137.35 | $15,133.47 | 0 |
| 01:01 PM | $15,138.07 | Down $ -8.31 | $15,143.90 | $15,138.07 | 0 |
| 01:00 PM | $15,146.38 | Up $3.45 | $15,146.38 | $15,143.47 | 0 |
| 12:59 PM | $15,142.93 | Down $ -0.24 | $15,142.93 | $15,139.49 | 0 |
| 12:58 PM | $15,143.17 | Up $0.82 | $15,143.17 | $15,142.08 | 0 |
| 12:57 PM | $15,142.35 | Down $ -3.31 | $15,144.83 | $15,142.35 | 0 |
| 12:56 PM | $15,145.66 | Up $3.19 | $15,146.06 | $15,145.37 | 0 |
| 12:55 PM | $15,142.47 | Down $ -2.85 | $15,144.01 | $15,142.40 | 0 |
| 12:54 PM | $15,145.32 | Up $0.69 | $15,147.25 | $15,145.32 | 0 |
| 12:53 PM | $15,144.63 | Down $ -3.25 | $15,144.63 | $15,143.92 | 0 |
| 12:52 PM | $15,147.88 | Down $ -0.49 | $15,151.26 | $15,147.88 | 0 |
| 12:51 PM | $15,148.37 | Down $ -0.56 | $15,148.54 | $15,147.48 | 0 |
| 12:50 PM | $15,148.93 | Down $ -2.17 | $15,151.81 | $15,148.93 | 0 |
| 12:49 PM | $15,151.10 | Down $ -5.20 | $15,154.59 | $15,150.85 | 0 |
| 12:48 PM | $15,156.30 | Up $0.85 | $15,156.30 | $15,154.40 | 0 |
| 12:47 PM | $15,155.45 | Up $10.95 | $15,155.45 | $15,149.62 | 0 |
| 12:46 PM | $15,144.50 | Up $1.60 | $15,145.02 | $15,143.80 | 0 |
| 12:45 PM | $15,142.90 | Up $8.46 | $15,142.90 | $15,132.85 | 0 |
| 12:44 PM | $15,134.44 | Down $ -2.30 | $15,135.55 | $15,134.31 | 0 |
| 12:43 PM | $15,136.74 | Up $1.96 | $15,139.37 | $15,136.00 | 0 |
| 12:42 PM | $15,134.78 | Up $2.89 | $15,134.78 | $15,132.20 | 0 |
| 12:41 PM | $15,131.89 | Up $1.47 | $15,131.89 | $15,128.61 | 0 |
| 12:40 PM | $15,130.42 | Up $2.77 | $15,130.42 | $15,127.27 | 0 |
| 12:39 PM | $15,127.65 | Down $ -5.45 | $15,132.40 | $15,127.56 | 0 |
| 12:38 PM | $15,133.10 | Down $ -5.05 | $15,136.23 | $15,133.10 | 0 |
| 12:37 PM | $15,138.15 | Up $13.36 | $15,138.15 | $15,124.51 | 0 |
| 12:36 PM | $15,124.79 | Up $2.39 | $15,127.71 | $15,124.13 | 0 |
| 12:35 PM | $15,122.40 | Up $16.35 | $15,122.40 | $15,116.86 | 0 |
| 12:34 PM | $15,106.05 | Up $10.46 | $15,106.05 | $15,095.96 | 0 |
| 12:33 PM | $15,095.59 | Up $2.20 | $15,095.59 | $15,093.13 | 0 |
| 12:32 PM | $15,093.39 | Up $0.48 | $15,093.73 | $15,092.90 | 0 |
| 12:31 PM | $15,092.91 | Up $0.69 | $15,092.91 | $15,092.48 | 0 |
| 12:30 PM | $15,092.22 | Down $ -2.14 | $15,095.13 | $15,092.22 | 0 |
| 12:29 PM | $15,094.36 | Down $ -2.90 | $15,096.79 | $15,094.36 | 0 |
| 12:28 PM | $15,097.26 | Down $ -5.82 | $15,100.44 | $15,097.26 | 0 |
| 12:27 PM | $15,103.08 | Down $ -1.70 | $15,105.11 | $15,103.08 | 0 |
| 12:26 PM | $15,104.78 | Down $ -1.30 | $15,106.19 | $15,104.78 | 0 |
| 12:25 PM | $15,106.08 | Down $ -0.02 | $15,106.28 | $15,104.23 | 0 |
| 12:24 PM | $15,106.10 | Down $ -3.09 | $15,109.89 | $15,106.10 | 0 |
| 12:23 PM | $15,109.19 | Up $1.75 | $15,109.19 | $15,108.13 | 0 |
| 12:22 PM | $15,107.44 | Up $2.74 | $15,107.44 | $15,104.34 | 0 |
| 12:21 PM | $15,104.70 | Down $ -1.34 | $15,106.47 | $15,104.41 | 0 |
| 12:20 PM | $15,106.04 | Down $ -0.75 | $15,106.29 | $15,106.04 | 0 |
| 12:19 PM | $15,106.79 | Up $3.89 | $15,107.01 | $15,104.80 | 0 |
| 12:18 PM | $15,102.90 | Up $2.31 | $15,102.90 | $15,100.59 | 0 |
| 12:17 PM | $15,100.59 | Down $ -1.75 | $15,102.36 | $15,100.17 | 0 |
| 12:16 PM | $15,102.34 | Down $ -5.19 | $15,108.18 | $15,102.34 | 0 |
| 12:15 PM | $15,107.53 | Down $ -0.38 | $15,109.42 | $15,106.81 | 0 |
| 12:14 PM | $15,107.91 | Up $0.83 | $15,107.91 | $15,107.17 | 0 |
| 12:13 PM | $15,107.08 | Up $0.54 | $15,107.08 | $15,106.49 | 0 |
| 12:12 PM | $15,106.54 | Down $ -1.03 | $15,107.38 | $15,106.54 | 0 |
| 12:11 PM | $15,107.57 | Down $ -1.12 | $15,108.91 | $15,107.57 | 0 |
| 12:10 PM | $15,108.69 | Up $3.37 | $15,109.37 | $15,107.56 | 0 |
| 12:09 PM | $15,105.32 | Up $2.93 | $15,105.32 | $15,102.18 | 0 |
| 12:08 PM | $15,102.39 | Up $0.72 | $15,102.39 | $15,101.92 | 0 |
| 12:07 PM | $15,101.67 | Up $1.32 | $15,104.14 | $15,101.67 | 0 |
| 12:06 PM | $15,100.35 | Up $5.88 | $15,101.06 | $15,098.54 | 0 |
| 12:05 PM | $15,094.47 | Up $3.03 | $15,094.93 | $15,091.96 | 0 |
| 12:04 PM | $15,091.44 | Up $1.11 | $15,091.62 | $15,089.43 | 0 |
| 12:03 PM | $15,090.33 | Down $ -3.92 | $15,094.71 | $15,090.33 | 0 |
| 12:02 PM | $15,094.25 | Down $ -4.59 | $15,099.27 | $15,094.25 | 0 |
| 12:01 PM | $15,098.84 | Down $ -2.34 | $15,100.53 | $15,098.84 | 0 |
| 12:00 PM | $15,101.18 | Up $1.56 | $15,102.54 | $15,099.82 | 0 |
| 11:59 AM | $15,099.62 | Down $ -5.03 | $15,106.35 | $15,099.62 | 0 |
| 11:58 AM | $15,104.65 | Up $5.50 | $15,105.01 | $15,101.50 | 0 |
| 11:57 AM | $15,099.15 | Up $0.34 | $15,099.15 | $15,098.46 | 0 |
| 11:56 AM | $15,098.81 | Down $ -0.93 | $15,099.55 | $15,098.81 | 0 |
| 11:55 AM | $15,099.74 | Down $ -0.78 | $15,099.75 | $15,099.64 | 0 |
| 11:54 AM | $15,100.52 | Up $3.43 | $15,100.52 | $15,096.38 | 0 |
| 11:53 AM | $15,097.09 | Down $ -2.33 | $15,099.37 | $15,097.09 | 0 |
| 11:52 AM | $15,099.42 | Down $ -5.51 | $15,104.92 | $15,099.42 | 0 |
| 11:51 AM | $15,104.93 | Down $ -0.62 | $15,105.18 | $15,104.52 | 0 |
| 11:50 AM | $15,105.55 | Down $ -0.32 | $15,106.11 | $15,105.30 | 0 |
| 11:49 AM | $15,105.87 | Down $ -1.60 | $15,106.97 | $15,105.87 | 0 |
| 11:48 AM | $15,107.47 | Down $ -0.62 | $15,108.39 | $15,107.47 | 0 |
| 11:47 AM | $15,108.09 | Down $ -1.38 | $15,108.44 | $15,107.45 | 0 |
| 11:46 AM | $15,109.47 | Down $ -3.34 | $15,112.91 | $15,109.47 | 0 |
| 11:45 AM | $15,112.81 | Up $1.74 | $15,112.81 | $15,111.55 | 0 |
| 11:44 AM | $15,111.07 | Up $1.74 | $15,111.07 | $15,109.48 | 0 |
| 11:43 AM | $15,109.33 | Down $ -1.70 | $15,109.33 | $15,108.63 | 0 |
| 11:42 AM | $15,111.03 | Up $0.11 | $15,111.36 | $15,110.47 | 0 |
| 11:41 AM | $15,110.92 | Down $ -4.25 | $15,115.71 | $15,110.92 | 0 |
| 11:40 AM | $15,115.17 | Up $0.23 | $15,115.99 | $15,115.02 | 0 |
| 11:39 AM | $15,114.94 | Down $ -5.09 | $15,118.92 | $15,114.94 | 0 |
| 11:38 AM | $15,120.03 | Down $ -3.06 | $15,122.06 | $15,120.03 | 0 |
| 11:37 AM | $15,123.09 | Up $0.29 | $15,123.10 | $15,121.37 | 0 |
| 11:36 AM | $15,122.80 | Up $0.88 | $15,122.80 | $15,121.71 | 0 |
| 11:35 AM | $15,121.92 | Down $ -1.87 | $15,121.92 | $15,120.63 | 0 |
| 11:34 AM | $15,123.79 | Up $6.26 | $15,123.88 | $15,119.38 | 0 |
| 11:33 AM | $15,117.53 | Down $ -4.62 | $15,119.92 | $15,117.53 | 0 |
| 11:32 AM | $15,122.15 | Down $ -2.18 | $15,123.85 | $15,121.24 | 0 |
| 11:31 AM | $15,124.33 | Down $ -9.07 | $15,130.58 | $15,124.33 | 0 |
| 11:30 AM | $15,133.40 | Up $2.35 | $15,133.40 | $15,129.43 | 0 |
| 11:29 AM | $15,131.05 | Up $1.95 | $15,132.75 | $15,128.84 | 0 |
| 11:28 AM | $15,129.10 | Down $ -5.01 | $15,134.29 | $15,127.34 | 0 |
| 11:27 AM | $15,134.11 | Up $4.81 | $15,134.11 | $15,131.60 | 0 |
| 11:26 AM | $15,129.30 | Up $0.04 | $15,129.30 | $15,128.62 | 0 |
| 11:25 AM | $15,129.26 | Down $ -0.65 | $15,129.82 | $15,127.29 | 0 |
| 11:24 AM | $15,129.91 | Up $2.54 | $15,129.91 | $15,127.14 | 0 |
| 11:23 AM | $15,127.37 | Up $2.65 | $15,127.37 | $15,124.98 | 0 |
| 11:22 AM | $15,124.72 | Up $3.37 | $15,124.72 | $15,120.53 | 0 |
| 11:21 AM | $15,121.35 | Down $ -6.80 | $15,128.16 | $15,121.35 | 0 |
| 11:20 AM | $15,128.15 | Down $ -4.21 | $15,130.13 | $15,124.56 | 0 |
| 11:19 AM | $15,132.36 | Up $0.09 | $15,132.90 | $15,132.33 | 0 |
| 11:18 AM | $15,132.27 | Up $2.48 | $15,132.27 | $15,129.89 | 0 |
| 11:17 AM | $15,129.79 | Up $0.13 | $15,129.79 | $15,128.59 | 0 |
| 11:16 AM | $15,129.66 | Up $1.51 | $15,129.66 | $15,126.97 | 0 |
| 11:15 AM | $15,128.15 | Up $1.17 | $15,128.15 | $15,126.20 | 0 |
| 11:14 AM | $15,126.98 | Up $1.39 | $15,126.98 | $15,124.67 | 0 |
| 11:13 AM | $15,125.59 | Down $ -7.68 | $15,132.06 | $15,125.10 | 0 |
| 11:12 AM | $15,133.27 | Down $ -5.98 | $15,137.76 | $15,133.27 | 0 |
| 11:11 AM | $15,139.25 | Down $ -3.13 | $15,141.53 | $15,139.25 | 0 |
| 11:10 AM | $15,142.38 | Up $2.10 | $15,142.38 | $15,140.04 | 0 |
| 11:09 AM | $15,140.28 | Down $ -1.12 | $15,143.58 | $15,140.28 | 0 |
| 11:08 AM | $15,141.40 | Down $ -0.42 | $15,141.49 | $15,139.91 | 0 |
| 11:07 AM | $15,141.82 | Up $1.93 | $15,141.82 | $15,140.80 | 0 |
| 11:06 AM | $15,139.89 | Up $0.08 | $15,140.80 | $15,139.70 | 0 |
| 11:05 AM | $15,139.81 | Up $1.69 | $15,139.81 | $15,136.86 | 0 |
| 11:04 AM | $15,138.12 | Up $1.09 | $15,139.11 | $15,138.12 | 0 |
| 11:03 AM | $15,137.03 | Down $ -0.61 | $15,137.72 | $15,137.03 | 0 |
| 11:02 AM | $15,137.64 | Down $ -0.11 | $15,139.54 | $15,137.53 | 0 |
| 11:01 AM | $15,137.75 | Down $ -4.21 | $15,142.95 | $15,137.06 | 0 |
| 11:00 AM | $15,141.96 | Up $3.81 | $15,141.96 | $15,138.08 | 0 |
| 10:59 AM | $15,138.15 | Down $ -3.30 | $15,141.48 | $15,138.15 | 0 |
| 10:58 AM | $15,141.45 | Down $ -8.10 | $15,148.18 | $15,141.45 | 0 |
| 10:57 AM | $15,149.55 | Up $3.35 | $15,149.55 | $15,147.81 | 0 |
| 10:56 AM | $15,146.20 | Down $ -1.24 | $15,147.11 | $15,146.20 | 0 |
| 10:55 AM | $15,147.44 | Up $1.00 | $15,147.52 | $15,146.27 | 0 |
| 10:54 AM | $15,146.44 | Down $ -1.12 | $15,147.34 | $15,146.05 | 0 |
| 10:53 AM | $15,147.56 | Down $ -1.65 | $15,148.08 | $15,147.28 | 0 |
| 10:52 AM | $15,149.21 | Down $ -1.35 | $15,150.66 | $15,148.67 | 0 |
| 10:51 AM | $15,150.56 | Down $ -5.97 | $15,157.04 | $15,150.56 | 0 |
| 10:50 AM | $15,156.53 | Up $3.67 | $15,157.14 | $15,154.18 | 0 |
| 10:49 AM | $15,152.86 | Down $ -0.97 | $15,154.33 | $15,152.86 | 0 |
| 10:48 AM | $15,153.83 | Down $ -0.08 | $15,154.80 | $15,152.00 | 0 |
| 10:47 AM | $15,153.91 | Down $ -0.03 | $15,153.91 | $15,152.36 | 0 |
| 10:46 AM | $15,153.94 | Down $ -6.56 | $15,160.25 | $15,153.94 | 0 |
| 10:45 AM | $15,160.50 | Down $ -3.22 | $15,167.80 | $15,160.50 | 0 |
| 10:44 AM | $15,163.72 | Down $ -0.15 | $15,163.72 | $15,161.31 | 0 |
| 10:43 AM | $15,163.87 | Up $1.27 | $15,165.79 | $15,163.60 | 0 |
| 10:42 AM | $15,162.60 | Up $3.25 | $15,162.60 | $15,159.83 | 0 |
| 10:41 AM | $15,159.35 | Down $ -1.11 | $15,159.92 | $15,159.28 | 0 |
| 10:40 AM | $15,160.46 | Down $ -0.32 | $15,162.78 | $15,159.38 | 0 |
| 10:39 AM | $15,160.78 | Down $ -5.88 | $15,163.35 | $15,160.78 | 0 |
| 10:38 AM | $15,166.66 | Down $ -3.63 | $15,168.82 | $15,166.66 | 0 |
| 10:37 AM | $15,170.29 | Up $1.21 | $15,170.29 | $15,167.65 | 0 |
| 10:36 AM | $15,169.08 | Up $3.48 | $15,169.08 | $15,164.78 | 0 |
| 10:35 AM | $15,165.60 | Down $ -1.51 | $15,166.77 | $15,165.60 | 0 |
| 10:34 AM | $15,167.11 | Up $0.56 | $15,169.79 | $15,167.11 | 0 |
| 10:33 AM | $15,166.55 | Up $4.65 | $15,168.28 | $15,162.64 | 0 |
| 10:32 AM | $15,161.90 | Up $5.44 | $15,161.90 | $15,156.80 | 0 |
| 10:31 AM | $15,156.46 | Up $8.60 | $15,157.06 | $15,148.54 | 0 |
| 10:30 AM | $15,147.86 | Up $2.95 | $15,147.86 | $15,146.53 | 0 |
| 10:29 AM | $15,144.91 | Down $ -6.97 | $15,150.56 | $15,144.91 | 0 |
| 10:28 AM | $15,151.88 | Up $3.03 | $15,151.88 | $15,148.04 | 0 |
| 10:27 AM | $15,148.85 | Down $ -2.32 | $15,150.59 | $15,145.89 | 0 |
| 10:26 AM | $15,151.17 | Down $ -3.85 | $15,155.57 | $15,151.17 | 0 |
| 10:25 AM | $15,155.02 | Up $13.39 | $15,155.02 | $15,144.45 | 0 |
| 10:24 AM | $15,141.63 | Down $ -0.54 | $15,141.93 | $15,140.26 | 0 |
| 10:23 AM | $15,142.17 | Up $0.19 | $15,142.17 | $15,139.32 | 0 |
| 10:22 AM | $15,141.98 | Down $ -1.70 | $15,141.98 | $15,141.32 | 0 |
| 10:21 AM | $15,143.68 | Up $3.84 | $15,145.31 | $15,140.77 | 0 |
| 10:20 AM | $15,139.84 | Down $ -1.74 | $15,142.73 | $15,139.25 | 0 |
| 10:19 AM | $15,141.58 | Down $ -6.33 | $15,146.44 | $15,141.24 | 0 |
| 10:18 AM | $15,147.91 | Up $1.86 | $15,149.74 | $15,146.95 | 0 |
| 10:17 AM | $15,146.05 | Down $ -1.51 | $15,148.06 | $15,146.05 | 0 |
| 10:16 AM | $15,147.56 | Up $6.73 | $15,147.56 | $15,142.81 | 0 |
| 10:15 AM | $15,140.83 | Up $6.13 | $15,140.83 | $15,137.00 | 0 |
| 10:14 AM | $15,134.70 | Up $6.23 | $15,134.70 | $15,131.04 | 0 |
| 10:13 AM | $15,128.47 | Up $5.15 | $15,129.30 | $15,124.62 | 0 |
| 10:12 AM | $15,123.32 | Down $ -2.09 | $15,128.63 | $15,123.32 | 0 |
| 10:11 AM | $15,125.41 | Up $1.71 | $15,125.41 | $15,123.01 | 0 |
| 10:10 AM | $15,123.70 | Up $3.23 | $15,124.24 | $15,120.51 | 0 |
| 10:09 AM | $15,120.47 | Up $1.68 | $15,124.46 | $15,120.47 | 0 |
| 10:08 AM | $15,118.79 | Down $ -6.65 | $15,125.16 | $15,118.62 | 0 |
| 10:07 AM | $15,125.44 | Down $ -5.00 | $15,130.08 | $15,124.56 | 0 |
| 10:06 AM | $15,130.44 | Down $ -9.50 | $15,137.25 | $15,130.44 | 0 |
| 10:05 AM | $15,139.94 | Up $0.22 | $15,140.72 | $15,138.80 | 0 |
| 10:04 AM | $15,139.72 | Up $8.93 | $15,139.72 | $15,131.37 | 0 |
| 10:03 AM | $15,130.79 | Down $ -3.82 | $15,134.10 | $15,130.79 | 0 |
| 10:02 AM | $15,134.61 | Up $7.44 | $15,134.61 | $15,127.41 | 0 |
| 10:01 AM | $15,127.17 | Down $ -0.76 | $15,127.17 | $15,123.83 | 0 |
| 10:00 AM | $15,127.93 | Down $ -1.36 | $15,131.18 | $15,127.93 | 0 |
| 09:59 AM | $15,129.29 | Down $ -4.19 | $15,134.43 | $15,129.29 | 0 |
| 09:58 AM | $15,133.48 | Up $3.17 | $15,135.49 | $15,132.44 | 0 |
| 09:57 AM | $15,130.31 | Up $0.27 | $15,130.93 | $15,129.86 | 0 |
| 09:56 AM | $15,130.04 | Up $1.79 | $15,130.04 | $15,127.06 | 0 |
| 09:55 AM | $15,128.25 | Down $ -3.16 | $15,133.21 | $15,127.92 | 0 |
| 09:54 AM | $15,131.41 | Up $3.90 | $15,131.41 | $15,126.77 | 0 |
| 09:53 AM | $15,127.51 | Down $ -1.39 | $15,128.25 | $15,126.16 | 0 |
| 09:52 AM | $15,128.90 | Down $ -1.66 | $15,129.61 | $15,127.64 | 0 |
| 09:51 AM | $15,130.56 | Up $10.35 | $15,130.56 | $15,121.38 | 0 |
| 09:50 AM | $15,120.21 | Down $ -3.05 | $15,122.93 | $15,118.97 | 0 |
| 09:49 AM | $15,123.26 | Up $0.26 | $15,129.23 | $15,123.26 | 0 |
| 09:48 AM | $15,123.00 | Up $1.31 | $15,123.46 | $15,121.53 | 0 |
| 09:47 AM | $15,121.69 | Up $8.13 | $15,121.69 | $15,116.24 | 0 |
| 09:46 AM | $15,113.56 | Up $0.83 | $15,113.56 | $15,108.09 | 0 |
| 09:45 AM | $15,112.73 | Up $16.22 | $15,112.73 | $15,101.90 | 0 |
| 09:44 AM | $15,096.51 | Down $ -5.90 | $15,100.96 | $15,095.00 | 0 |
| 09:43 AM | $15,102.41 | Down $ -2.82 | $15,103.30 | $15,100.15 | 0 |
| 09:42 AM | $15,105.23 | Up $3.34 | $15,109.27 | $15,105.23 | 0 |
| 09:41 AM | $15,101.89 | Up $10.03 | $15,101.89 | $15,093.12 | 0 |
| 09:40 AM | $15,091.86 | Down $ -0.42 | $15,092.84 | $15,088.76 | 0 |
| 09:39 AM | $15,092.28 | Up $1.53 | $15,097.03 | $15,088.97 | 0 |
| 09:38 AM | $15,090.75 | Down $ -0.40 | $15,090.75 | $15,086.74 | 0 |
| 09:37 AM | $15,091.15 | Down $ -12.84 | $15,095.60 | $15,088.51 | 0 |
| 09:36 AM | $15,103.99 | Down $ -2.87 | $15,106.14 | $15,103.99 | 0 |
| 09:35 AM | $15,106.86 | Down $ -7.83 | $15,110.04 | $15,105.31 | 0 |
| 09:34 AM | $15,114.69 | Down $ -5.42 | $15,121.28 | $15,114.69 | 0 |
| 09:33 AM | $15,120.11 | Up $8.61 | $15,120.11 | $15,112.24 | 0 |
| 09:32 AM | $15,111.50 | Up $2.92 | $15,111.50 | $15,108.82 | 0 |
| 09:31 AM | $15,108.58 | Up $15.94 | $15,108.58 | $15,094.12 | 0 |
| 09:30 AM | $15,092.64 | Down $ -52.24 | $15,094.62 | $15,082.92 | 0 |
| Previous close | $15,144.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-11-2018 | $15,155.50 | $15,099.82 | $15,166.41 | $15,089.43 | 0 |
| 15-11-2018 | $15,144.88 | $15,119.83 | $15,177.56 | $15,072.61 | 0 |
| 14-11-2018 | $15,133.12 | $15,131.46 | $15,176.88 | $15,046.76 | 0 |
| 13-11-2018 | $15,131.78 | $15,230.69 | $15,243.23 | $15,124.27 | 0 |
| 12-11-2018 | $15,156.40 | $15,182.29 | $15,224.63 | $15,145.64 | 0 |
| 09-11-2018 | $15,274.44 | $15,245.12 | $15,304.04 | $15,217.24 | 0 |
| 08-11-2018 | $15,357.47 | $15,377.94 | $15,393.05 | $15,293.29 | 0 |
| 07-11-2018 | $15,369.43 | $15,343.56 | $15,392.00 | $15,304.51 | 0 |
| 06-11-2018 | $15,292.71 | $15,234.54 | $15,295.31 | $15,231.78 | 0 |
| 05-11-2018 | $15,217.70 | $15,186.56 | $15,242.40 | $15,158.06 | 0 |
| 02-11-2018 | $15,119.28 | $15,046.80 | $15,119.28 | $15,037.18 | 0 |
| 01-11-2018 | $15,150.15 | $15,117.43 | $15,150.15 | $15,078.46 | 0 |
| 31-10-2018 | $15,027.28 | $15,033.41 | $15,084.91 | $15,015.23 | 0 |
| 30-10-2018 | $14,894.50 | $14,760.39 | $14,899.20 | $14,737.83 | 0 |
| 29-10-2018 | $14,721.75 | $14,885.74 | $14,917.17 | $14,639.70 | 0 |
| 26-10-2018 | $14,888.26 | $14,904.55 | $14,950.84 | $14,830.86 | 0 |
| 25-10-2018 | $14,924.08 | $14,948.87 | $15,006.97 | $14,905.29 | 0 |
| 24-10-2018 | $14,909.13 | $15,079.07 | $15,080.24 | $14,900.37 | 0 |
| 23-10-2018 | $15,285.17 | $15,204.31 | $15,323.16 | $15,201.67 | 0 |
| 22-10-2018 | $15,412.70 | $15,407.12 | $15,428.55 | $15,402.10 | 0 |
| 19-10-2018 | $15,470.10 | $15,524.56 | $15,552.53 | $15,469.06 | 0 |
| 18-10-2018 | $15,404.13 | $15,425.82 | $15,429.36 | $15,380.70 | 0 |
| 17-10-2018 | $15,529.90 | $15,523.23 | $15,539.44 | $15,488.67 | 0 |
| 16-10-2018 | $15,579.74 | $15,492.75 | $15,579.74 | $15,492.60 | 0 |
| 15-10-2018 | $15,409.47 | $15,419.92 | $15,463.03 | $15,409.47 | 0 |
| 12-10-2018 | $15,414.29 | $15,356.84 | $15,440.23 | $15,322.86 | 0 |
| 11-10-2018 | $15,317.13 | $15,452.66 | $15,477.69 | $15,317.13 | 0 |
| 10-10-2018 | $15,517.40 | $15,626.05 | $15,645.02 | $15,511.84 | 0 |
| 09-10-2018 | $15,854.05 | $15,875.47 | $15,881.66 | $15,853.87 | 0 |
| 05-10-2018 | $15,946.17 | $15,921.13 | $15,957.16 | $15,895.50 | 0 |
Graphs are not available, please refer to the detailed table