S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
17,599.86 Up 27.58 (0.16 %)
Delayed : 2020/01/22 16:51:31
- Previous close $17,572.28
- Opening $17,570.29
- Price Ask $17,586.77
- Price Bid $17,586.77
- Size Bid N/A
- Size Ask N/A
- Today High $17,666.45
- Today Low $17,557.98
- 52 Weeks High $17,666.45
- 52 Weeks Low $15,141.54
- Volume 213,329,731
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17,599.86 | Up $0.44 | $17,599.86 | $17,599.86 | 0 |
| 03:59 PM | $17,599.42 | Down $ -2.69 | $17,599.98 | $17,597.38 | 0 |
| 03:58 PM | $17,602.11 | Down $ -2.68 | $17,604.55 | $17,602.11 | 0 |
| 03:57 PM | $17,604.79 | Down $ -1.54 | $17,607.43 | $17,604.55 | 0 |
| 03:56 PM | $17,606.33 | Down $ -2.88 | $17,608.28 | $17,606.33 | 0 |
| 03:55 PM | $17,609.21 | Up $4.56 | $17,609.70 | $17,606.49 | 0 |
| 03:54 PM | $17,604.65 | Down $ -2.77 | $17,608.88 | $17,604.65 | 0 |
| 03:53 PM | $17,607.42 | Down $ -0.81 | $17,607.84 | $17,607.42 | 0 |
| 03:52 PM | $17,608.23 | Up $1.81 | $17,608.57 | $17,608.23 | 0 |
| 03:51 PM | $17,606.42 | Down $ -1.91 | $17,607.42 | $17,606.42 | 0 |
| 03:50 PM | $17,608.33 | Up $0.50 | $17,610.80 | $17,608.33 | 0 |
| 03:49 PM | $17,607.83 | Down $ -3.40 | $17,611.19 | $17,607.83 | 0 |
| 03:48 PM | $17,611.23 | Up $0.14 | $17,611.29 | $17,610.75 | 0 |
| 03:47 PM | $17,611.09 | Up $0.58 | $17,611.57 | $17,610.85 | 0 |
| 03:46 PM | $17,610.51 | Up $1.95 | $17,610.51 | $17,608.90 | 0 |
| 03:45 PM | $17,608.56 | Up $0.26 | $17,608.56 | $17,607.40 | 0 |
| 03:44 PM | $17,608.30 | Up $0.74 | $17,609.06 | $17,608.26 | 0 |
| 03:43 PM | $17,607.56 | Down $ -1.21 | $17,608.11 | $17,607.29 | 0 |
| 03:42 PM | $17,608.77 | Down $ -3.60 | $17,611.75 | $17,608.77 | 0 |
| 03:41 PM | $17,612.37 | Down $ -0.58 | $17,613.18 | $17,612.37 | 0 |
| 03:40 PM | $17,612.95 | Down $ -6.49 | $17,618.03 | $17,612.95 | 0 |
| 03:39 PM | $17,619.44 | Down $ -2.41 | $17,620.94 | $17,619.44 | 0 |
| 03:38 PM | $17,621.85 | Down $ -2.41 | $17,623.77 | $17,621.85 | 0 |
| 03:37 PM | $17,624.26 | Up $2.28 | $17,624.26 | $17,622.63 | 0 |
| 03:36 PM | $17,621.98 | Up $0.91 | $17,622.18 | $17,621.77 | 0 |
| 03:35 PM | $17,621.07 | Up $0.35 | $17,621.07 | $17,620.00 | 0 |
| 03:34 PM | $17,620.72 | Up $1.26 | $17,620.72 | $17,619.74 | 0 |
| 03:33 PM | $17,619.46 | Up $1.09 | $17,619.63 | $17,619.43 | 0 |
| 03:32 PM | $17,618.37 | Down $ -0.63 | $17,619.78 | $17,618.37 | 0 |
| 03:31 PM | $17,619.00 | Up $3.08 | $17,619.00 | $17,617.80 | 0 |
| 03:30 PM | $17,615.92 | Down $ -0.88 | $17,616.47 | $17,615.84 | 0 |
| 03:29 PM | $17,616.80 | Down $ -0.28 | $17,619.51 | $17,616.80 | 0 |
| 03:28 PM | $17,617.08 | Up $1.17 | $17,617.11 | $17,616.76 | 0 |
| 03:27 PM | $17,615.91 | Up $3.66 | $17,615.91 | $17,612.96 | 0 |
| 03:26 PM | $17,612.25 | Up $1.60 | $17,613.20 | $17,612.25 | 0 |
| 03:25 PM | $17,610.65 | Down $ -0.40 | $17,610.79 | $17,610.12 | 0 |
| 03:24 PM | $17,611.05 | Down $ -1.45 | $17,611.72 | $17,610.63 | 0 |
| 03:23 PM | $17,612.50 | Down $ -0.65 | $17,613.22 | $17,612.50 | 0 |
| 03:22 PM | $17,613.15 | Down $ -1.97 | $17,615.14 | $17,613.15 | 0 |
| 03:21 PM | $17,615.12 | Down $ -0.80 | $17,616.40 | $17,615.12 | 0 |
| 03:20 PM | $17,615.92 | Down $ -0.13 | $17,616.98 | $17,615.92 | 0 |
| 03:19 PM | $17,616.05 | Up $3.34 | $17,616.05 | $17,614.01 | 0 |
| 03:18 PM | $17,612.71 | Up $0.09 | $17,612.71 | $17,612.38 | 0 |
| 03:17 PM | $17,612.62 | Down $ -1.17 | $17,613.94 | $17,612.58 | 0 |
| 03:16 PM | $17,613.79 | Down $ -0.96 | $17,613.81 | $17,612.64 | 0 |
| 03:15 PM | $17,614.75 | Down $ -2.38 | $17,617.35 | $17,614.75 | 0 |
| 03:14 PM | $17,617.13 | Down $ -2.80 | $17,619.87 | $17,616.97 | 0 |
| 03:13 PM | $17,619.93 | Down $ -2.04 | $17,620.30 | $17,619.93 | 0 |
| 03:12 PM | $17,621.97 | Down $ -1.84 | $17,623.03 | $17,621.97 | 0 |
| 03:11 PM | $17,623.81 | Down $ -3.73 | $17,626.96 | $17,623.81 | 0 |
| 03:10 PM | $17,627.54 | Down $ -3.04 | $17,630.02 | $17,627.54 | 0 |
| 03:09 PM | $17,630.58 | Up $0.44 | $17,630.58 | $17,629.79 | 0 |
| 03:08 PM | $17,630.14 | Up $1.76 | $17,630.80 | $17,629.28 | 0 |
| 03:07 PM | $17,628.38 | Down $ -0.60 | $17,628.62 | $17,627.98 | 0 |
| 03:06 PM | $17,628.98 | Down $ -3.04 | $17,630.88 | $17,628.98 | 0 |
| 03:05 PM | $17,632.02 | Down $ -1.50 | $17,634.12 | $17,632.02 | 0 |
| 03:04 PM | $17,633.52 | Down $ -0.25 | $17,634.20 | $17,633.52 | 0 |
| 03:03 PM | $17,633.77 | Up $0.24 | $17,634.58 | $17,633.77 | 0 |
| 03:02 PM | $17,633.53 | Down $ -0.01 | $17,633.86 | $17,633.24 | 0 |
| 03:01 PM | $17,633.54 | Down $ -0.10 | $17,633.80 | $17,633.50 | 0 |
| 03:00 PM | $17,633.64 | Down $ -3.11 | $17,635.98 | $17,633.64 | 0 |
| 02:59 PM | $17,636.75 | Down $ -1.70 | $17,637.96 | $17,636.75 | 0 |
| 02:58 PM | $17,638.45 | Up $0.91 | $17,638.45 | $17,637.15 | 0 |
| 02:57 PM | $17,637.54 | Up $0.32 | $17,638.13 | $17,636.95 | 0 |
| 02:56 PM | $17,637.22 | Down $ -0.75 | $17,637.90 | $17,637.22 | 0 |
| 02:55 PM | $17,637.97 | Down $ -0.39 | $17,638.37 | $17,637.75 | 0 |
| 02:54 PM | $17,638.36 | Up $0.92 | $17,638.36 | $17,637.02 | 0 |
| 02:53 PM | $17,637.44 | Up $0.46 | $17,637.44 | $17,636.84 | 0 |
| 02:52 PM | $17,636.98 | Up $1.10 | $17,636.98 | $17,636.08 | 0 |
| 02:51 PM | $17,635.88 | Up $1.12 | $17,636.04 | $17,635.70 | 0 |
| 02:50 PM | $17,634.76 | Down $ -0.19 | $17,634.97 | $17,634.76 | 0 |
| 02:49 PM | $17,634.95 | Down $ -1.12 | $17,635.64 | $17,634.95 | 0 |
| 02:48 PM | $17,636.07 | Down $ -0.01 | $17,636.82 | $17,636.07 | 0 |
| 02:47 PM | $17,636.08 | Down $ -0.93 | $17,637.19 | $17,636.08 | 0 |
| 02:46 PM | $17,637.01 | Down $ -0.99 | $17,637.66 | $17,636.99 | 0 |
| 02:45 PM | $17,638.00 | Down $ -1.13 | $17,639.23 | $17,638.00 | 0 |
| 02:44 PM | $17,639.13 | Up $0.95 | $17,639.13 | $17,638.28 | 0 |
| 02:43 PM | $17,638.18 | Up $1.43 | $17,638.18 | $17,637.37 | 0 |
| 02:42 PM | $17,636.75 | Down $ -0.07 | $17,636.89 | $17,636.65 | 0 |
| 02:41 PM | $17,636.82 | Up $0.17 | $17,636.93 | $17,636.53 | 0 |
| 02:40 PM | $17,636.65 | Up $0.43 | $17,637.56 | $17,636.65 | 0 |
| 02:39 PM | $17,636.22 | Down $ -0.58 | $17,636.60 | $17,636.18 | 0 |
| 02:38 PM | $17,636.80 | Down $ -0.31 | $17,637.04 | $17,636.67 | 0 |
| 02:37 PM | $17,637.11 | Down $ -0.29 | $17,637.45 | $17,637.11 | 0 |
| 02:36 PM | $17,637.40 | Down $ -0.76 | $17,638.41 | $17,637.40 | 0 |
| 02:35 PM | $17,638.16 | Down $ -0.41 | $17,638.43 | $17,638.01 | 0 |
| 02:34 PM | $17,638.57 | Down $ -0.46 | $17,638.98 | $17,638.57 | 0 |
| 02:33 PM | $17,639.03 | Down $ -0.28 | $17,639.11 | $17,638.64 | 0 |
| 02:32 PM | $17,639.31 | Up $1.43 | $17,639.31 | $17,637.61 | 0 |
| 02:31 PM | $17,637.88 | Up $0.47 | $17,637.88 | $17,636.66 | 0 |
| 02:30 PM | $17,637.41 | Down $ -1.06 | $17,638.42 | $17,637.41 | 0 |
| 02:29 PM | $17,638.47 | Down $ -0.25 | $17,638.68 | $17,637.96 | 0 |
| 02:28 PM | $17,638.72 | Up $1.53 | $17,638.72 | $17,637.01 | 0 |
| 02:27 PM | $17,637.19 | Down $ -0.79 | $17,637.41 | $17,636.60 | 0 |
| 02:26 PM | $17,637.98 | Down $ -1.29 | $17,638.85 | $17,637.83 | 0 |
| 02:25 PM | $17,639.27 | Up $0.99 | $17,639.27 | $17,637.91 | 0 |
| 02:24 PM | $17,638.28 | Down $ -1.08 | $17,639.05 | $17,638.28 | 0 |
| 02:23 PM | $17,639.36 | Up $0.52 | $17,639.64 | $17,638.27 | 0 |
| 02:22 PM | $17,638.84 | Down $ -0.38 | $17,639.03 | $17,638.68 | 0 |
| 02:21 PM | $17,639.22 | Up $0.59 | $17,639.22 | $17,639.01 | 0 |
| 02:20 PM | $17,638.63 | Down $ -0.86 | $17,639.20 | $17,638.63 | 0 |
| 02:19 PM | $17,639.49 | Down $ -1.07 | $17,639.90 | $17,639.26 | 0 |
| 02:18 PM | $17,640.56 | Up $0.47 | $17,641.04 | $17,640.56 | 0 |
| 02:17 PM | $17,640.09 | Down $ -0.85 | $17,640.38 | $17,639.94 | 0 |
| 02:16 PM | $17,640.94 | Down $ -0.91 | $17,642.07 | $17,640.94 | 0 |
| 02:15 PM | $17,641.85 | Down $ -0.85 | $17,642.75 | $17,641.85 | 0 |
| 02:14 PM | $17,642.70 | Up $1.18 | $17,642.76 | $17,641.56 | 0 |
| 02:13 PM | $17,641.52 | Down $ -0.16 | $17,642.21 | $17,641.52 | 0 |
| 02:12 PM | $17,641.68 | Down $ -0.65 | $17,642.28 | $17,641.68 | 0 |
| 02:11 PM | $17,642.33 | Down $ -0.87 | $17,643.17 | $17,642.33 | 0 |
| 02:10 PM | $17,643.20 | Up $0.39 | $17,643.86 | $17,642.73 | 0 |
| 02:09 PM | $17,642.81 | Up $1.33 | $17,642.81 | $17,641.23 | 0 |
| 02:08 PM | $17,641.48 | Up $0.86 | $17,641.48 | $17,640.75 | 0 |
| 02:07 PM | $17,640.62 | Down $ -0.39 | $17,641.66 | $17,640.62 | 0 |
| 02:06 PM | $17,641.01 | Up $0.65 | $17,641.01 | $17,640.19 | 0 |
| 02:05 PM | $17,640.36 | Up $0.77 | $17,640.36 | $17,639.53 | 0 |
| 02:04 PM | $17,639.59 | Up $0.12 | $17,639.81 | $17,639.49 | 0 |
| 02:03 PM | $17,639.47 | Down $ -1.50 | $17,641.41 | $17,639.47 | 0 |
| 02:02 PM | $17,640.97 | Up $0.49 | $17,641.07 | $17,640.65 | 0 |
| 02:01 PM | $17,640.48 | Up $2.71 | $17,640.48 | $17,638.10 | 0 |
| 02:00 PM | $17,637.77 | Down $ -1.18 | $17,638.05 | $17,636.98 | 0 |
| 01:59 PM | $17,638.95 | Down $ -0.11 | $17,639.12 | $17,638.39 | 0 |
| 01:58 PM | $17,639.06 | Down $ -0.64 | $17,639.86 | $17,639.06 | 0 |
| 01:57 PM | $17,639.70 | Up $1.33 | $17,639.87 | $17,637.59 | 0 |
| 01:56 PM | $17,638.37 | Down $ -0.98 | $17,639.66 | $17,638.37 | 0 |
| 01:55 PM | $17,639.35 | Down $ -1.35 | $17,640.12 | $17,639.35 | 0 |
| 01:54 PM | $17,640.70 | Down $ -0.85 | $17,642.15 | $17,640.70 | 0 |
| 01:53 PM | $17,641.55 | Down $ -1.15 | $17,642.79 | $17,641.33 | 0 |
| 01:52 PM | $17,642.70 | Down $ -1.73 | $17,643.55 | $17,642.70 | 0 |
| 01:51 PM | $17,644.43 | Down $ -0.07 | $17,644.67 | $17,644.38 | 0 |
| 01:50 PM | $17,644.50 | Down $ -0.88 | $17,645.47 | $17,644.50 | 0 |
| 01:49 PM | $17,645.38 | Down $ -1.14 | $17,645.78 | $17,645.23 | 0 |
| 01:48 PM | $17,646.52 | Up $1.49 | $17,646.71 | $17,644.68 | 0 |
| 01:47 PM | $17,645.03 | Up $1.21 | $17,645.09 | $17,643.33 | 0 |
| 01:46 PM | $17,643.82 | Up $1.49 | $17,643.82 | $17,642.63 | 0 |
| 01:45 PM | $17,642.33 | Down $ -0.43 | $17,642.33 | $17,641.80 | 0 |
| 01:44 PM | $17,642.76 | Down $ -2.49 | $17,644.28 | $17,642.76 | 0 |
| 01:43 PM | $17,645.25 | Up $0.97 | $17,645.25 | $17,644.08 | 0 |
| 01:42 PM | $17,644.28 | Up $0.26 | $17,644.28 | $17,644.04 | 0 |
| 01:41 PM | $17,644.02 | Up $0.07 | $17,644.02 | $17,643.30 | 0 |
| 01:40 PM | $17,643.95 | Up $0.36 | $17,644.68 | $17,643.95 | 0 |
| 01:39 PM | $17,643.59 | Down $ -2.52 | $17,645.99 | $17,643.59 | 0 |
| 01:38 PM | $17,646.11 | Up $1.07 | $17,646.11 | $17,645.46 | 0 |
| 01:37 PM | $17,645.04 | Up $1.29 | $17,645.04 | $17,643.51 | 0 |
| 01:36 PM | $17,643.75 | Up $0.81 | $17,643.75 | $17,643.20 | 0 |
| 01:35 PM | $17,642.94 | Up $1.27 | $17,642.94 | $17,641.53 | 0 |
| 01:34 PM | $17,641.67 | Up $1.14 | $17,642.14 | $17,640.99 | 0 |
| 01:33 PM | $17,640.53 | Up $0.59 | $17,641.15 | $17,640.53 | 0 |
| 01:32 PM | $17,639.94 | Down $ -0.56 | $17,641.06 | $17,639.94 | 0 |
| 01:31 PM | $17,640.50 | Down $ -0.79 | $17,641.37 | $17,640.50 | 0 |
| 01:30 PM | $17,641.29 | Down $ -0.91 | $17,643.34 | $17,641.29 | 0 |
| 01:29 PM | $17,642.20 | Up $1.50 | $17,642.20 | $17,641.17 | 0 |
| 01:28 PM | $17,640.70 | Up $1.89 | $17,640.80 | $17,640.54 | 0 |
| 01:27 PM | $17,638.81 | Up $0.83 | $17,638.81 | $17,637.77 | 0 |
| 01:26 PM | $17,637.98 | Down $ -0.06 | $17,638.64 | $17,637.38 | 0 |
| 01:25 PM | $17,638.04 | Down $ -2.45 | $17,639.63 | $17,638.04 | 0 |
| 01:24 PM | $17,640.49 | Down $ -2.42 | $17,642.68 | $17,640.49 | 0 |
| 01:23 PM | $17,642.91 | Down $ -0.13 | $17,643.13 | $17,642.50 | 0 |
| 01:22 PM | $17,643.04 | Up $0.51 | $17,643.04 | $17,642.44 | 0 |
| 01:21 PM | $17,642.53 | Up $0.00 | $17,642.75 | $17,642.52 | 0 |
| 01:20 PM | $17,642.53 | Down $ -1.66 | $17,643.85 | $17,642.53 | 0 |
| 01:19 PM | $17,644.19 | Down $ -1.23 | $17,645.45 | $17,644.12 | 0 |
| 01:18 PM | $17,645.42 | Up $1.08 | $17,647.03 | $17,645.42 | 0 |
| 01:17 PM | $17,644.34 | Up $1.02 | $17,644.34 | $17,643.63 | 0 |
| 01:16 PM | $17,643.32 | Up $3.07 | $17,643.32 | $17,639.55 | 0 |
| 01:15 PM | $17,640.25 | Down $ -0.17 | $17,640.44 | $17,640.08 | 0 |
| 01:14 PM | $17,640.42 | Down $ -0.76 | $17,640.42 | $17,640.18 | 0 |
| 01:13 PM | $17,641.18 | Down $ -1.78 | $17,642.96 | $17,641.18 | 0 |
| 01:12 PM | $17,642.96 | Up $0.90 | $17,643.27 | $17,642.04 | 0 |
| 01:11 PM | $17,642.06 | Up $0.02 | $17,642.06 | $17,641.25 | 0 |
| 01:10 PM | $17,642.04 | Up $0.11 | $17,642.38 | $17,641.97 | 0 |
| 01:09 PM | $17,641.93 | Up $1.30 | $17,641.93 | $17,640.15 | 0 |
| 01:08 PM | $17,640.63 | Up $1.14 | $17,640.70 | $17,639.03 | 0 |
| 01:07 PM | $17,639.49 | Up $1.21 | $17,640.41 | $17,639.49 | 0 |
| 01:06 PM | $17,638.28 | Up $0.50 | $17,638.30 | $17,637.77 | 0 |
| 01:05 PM | $17,637.78 | Down $ -0.96 | $17,638.98 | $17,637.78 | 0 |
| 01:04 PM | $17,638.74 | Up $1.05 | $17,638.74 | $17,638.20 | 0 |
| 01:03 PM | $17,637.69 | Down $ -1.18 | $17,638.58 | $17,637.69 | 0 |
| 01:02 PM | $17,638.87 | Down $ -0.35 | $17,639.36 | $17,638.86 | 0 |
| 01:01 PM | $17,639.22 | Up $0.00 | $17,639.22 | $17,639.08 | 0 |
| 01:00 PM | $17,639.22 | Down $ -0.03 | $17,640.42 | $17,639.10 | 0 |
| 12:59 PM | $17,639.25 | Down $ -1.41 | $17,640.93 | $17,639.25 | 0 |
| 12:58 PM | $17,640.66 | Up $2.18 | $17,640.66 | $17,639.13 | 0 |
| 12:57 PM | $17,638.48 | Up $0.63 | $17,638.48 | $17,637.86 | 0 |
| 12:56 PM | $17,637.85 | Down $ -0.68 | $17,638.77 | $17,637.85 | 0 |
| 12:55 PM | $17,638.53 | Down $ -0.16 | $17,639.01 | $17,638.14 | 0 |
| 12:54 PM | $17,638.69 | Up $1.74 | $17,639.22 | $17,637.86 | 0 |
| 12:53 PM | $17,636.95 | Down $ -1.82 | $17,638.89 | $17,636.95 | 0 |
| 12:52 PM | $17,638.77 | Up $1.66 | $17,638.77 | $17,637.10 | 0 |
| 12:51 PM | $17,637.11 | Up $3.66 | $17,637.11 | $17,633.61 | 0 |
| 12:50 PM | $17,633.45 | Down $ -1.19 | $17,634.88 | $17,633.45 | 0 |
| 12:49 PM | $17,634.64 | Up $0.79 | $17,634.83 | $17,633.49 | 0 |
| 12:48 PM | $17,633.85 | Up $0.05 | $17,634.24 | $17,633.85 | 0 |
| 12:47 PM | $17,633.80 | Up $0.06 | $17,633.90 | $17,633.36 | 0 |
| 12:46 PM | $17,633.74 | Down $ -0.25 | $17,634.26 | $17,633.72 | 0 |
| 12:45 PM | $17,633.99 | Up $1.25 | $17,633.99 | $17,632.81 | 0 |
| 12:44 PM | $17,632.74 | Down $ -0.65 | $17,633.53 | $17,632.74 | 0 |
| 12:43 PM | $17,633.39 | Up $0.49 | $17,633.98 | $17,633.23 | 0 |
| 12:42 PM | $17,632.90 | Up $1.07 | $17,632.90 | $17,631.55 | 0 |
| 12:41 PM | $17,631.83 | Up $4.94 | $17,631.83 | $17,629.40 | 0 |
| 12:40 PM | $17,626.89 | Down $ -2.07 | $17,628.86 | $17,626.89 | 0 |
| 12:39 PM | $17,628.96 | Up $1.50 | $17,629.09 | $17,628.24 | 0 |
| 12:38 PM | $17,627.46 | Up $1.31 | $17,627.62 | $17,626.64 | 0 |
| 12:37 PM | $17,626.15 | Down $ -0.06 | $17,626.50 | $17,626.02 | 0 |
| 12:36 PM | $17,626.21 | Down $ -1.40 | $17,627.28 | $17,626.12 | 0 |
| 12:35 PM | $17,627.61 | Down $ -0.97 | $17,629.27 | $17,627.11 | 0 |
| 12:34 PM | $17,628.58 | Up $0.43 | $17,628.66 | $17,628.26 | 0 |
| 12:33 PM | $17,628.15 | Up $0.87 | $17,628.15 | $17,627.38 | 0 |
| 12:32 PM | $17,627.28 | Up $0.77 | $17,627.41 | $17,626.02 | 0 |
| 12:31 PM | $17,626.51 | Up $0.49 | $17,626.51 | $17,626.18 | 0 |
| 12:30 PM | $17,626.02 | Down $ -0.32 | $17,626.35 | $17,625.91 | 0 |
| 12:29 PM | $17,626.34 | Down $ -0.66 | $17,626.40 | $17,626.09 | 0 |
| 12:28 PM | $17,627.00 | Down $ -0.76 | $17,627.80 | $17,627.00 | 0 |
| 12:27 PM | $17,627.76 | Up $0.59 | $17,627.76 | $17,626.83 | 0 |
| 12:26 PM | $17,627.17 | Up $3.82 | $17,627.17 | $17,624.84 | 0 |
| 12:25 PM | $17,623.35 | Down $ -3.15 | $17,626.29 | $17,623.35 | 0 |
| 12:24 PM | $17,626.50 | Down $ -0.55 | $17,627.09 | $17,626.50 | 0 |
| 12:23 PM | $17,627.05 | Down $ -1.15 | $17,627.97 | $17,627.05 | 0 |
| 12:22 PM | $17,628.20 | Up $0.99 | $17,628.20 | $17,627.72 | 0 |
| 12:21 PM | $17,627.21 | Down $ -2.40 | $17,630.80 | $17,627.21 | 0 |
| 12:20 PM | $17,629.61 | Down $ -2.38 | $17,630.88 | $17,629.61 | 0 |
| 12:19 PM | $17,631.99 | Down $ -1.34 | $17,634.12 | $17,631.99 | 0 |
| 12:18 PM | $17,633.33 | Down $ -0.48 | $17,633.71 | $17,633.25 | 0 |
| 12:17 PM | $17,633.81 | Down $ -0.32 | $17,635.30 | $17,633.81 | 0 |
| 12:16 PM | $17,634.13 | Up $1.50 | $17,634.13 | $17,632.47 | 0 |
| 12:15 PM | $17,632.63 | Up $2.07 | $17,632.63 | $17,630.46 | 0 |
| 12:14 PM | $17,630.56 | Up $1.14 | $17,630.56 | $17,630.21 | 0 |
| 12:13 PM | $17,629.42 | Down $ -2.24 | $17,631.82 | $17,629.42 | 0 |
| 12:12 PM | $17,631.66 | Down $ -0.37 | $17,632.87 | $17,631.66 | 0 |
| 12:11 PM | $17,632.03 | Up $0.41 | $17,632.21 | $17,631.94 | 0 |
| 12:10 PM | $17,631.62 | Up $1.04 | $17,631.62 | $17,629.79 | 0 |
| 12:09 PM | $17,630.58 | Up $0.50 | $17,630.72 | $17,630.07 | 0 |
| 12:08 PM | $17,630.08 | Up $1.46 | $17,630.43 | $17,629.11 | 0 |
| 12:07 PM | $17,628.62 | Up $3.74 | $17,628.62 | $17,624.79 | 0 |
| 12:06 PM | $17,624.88 | Down $ -1.04 | $17,625.79 | $17,624.88 | 0 |
| 12:05 PM | $17,625.92 | Down $ -0.35 | $17,626.20 | $17,625.57 | 0 |
| 12:04 PM | $17,626.27 | Up $0.41 | $17,626.27 | $17,625.34 | 0 |
| 12:03 PM | $17,625.86 | Up $0.12 | $17,626.07 | $17,625.48 | 0 |
| 12:02 PM | $17,625.74 | Up $0.06 | $17,625.74 | $17,624.54 | 0 |
| 12:01 PM | $17,625.68 | Down $ -2.13 | $17,627.11 | $17,625.68 | 0 |
| 12:00 PM | $17,627.81 | Up $1.91 | $17,628.74 | $17,627.24 | 0 |
| 11:59 AM | $17,625.90 | Down $ -1.14 | $17,627.53 | $17,625.90 | 0 |
| 11:58 AM | $17,627.04 | Up $0.70 | $17,627.04 | $17,625.65 | 0 |
| 11:57 AM | $17,626.34 | Down $ -2.10 | $17,627.60 | $17,626.34 | 0 |
| 11:56 AM | $17,628.44 | Down $ -0.38 | $17,629.41 | $17,628.44 | 0 |
| 11:55 AM | $17,628.82 | Down $ -1.71 | $17,630.02 | $17,628.82 | 0 |
| 11:54 AM | $17,630.53 | Up $1.19 | $17,630.53 | $17,628.90 | 0 |
| 11:53 AM | $17,629.34 | Up $0.93 | $17,629.34 | $17,628.04 | 0 |
| 11:52 AM | $17,628.41 | Up $0.95 | $17,628.41 | $17,627.90 | 0 |
| 11:51 AM | $17,627.46 | Up $3.12 | $17,627.46 | $17,625.46 | 0 |
| 11:50 AM | $17,624.34 | Down $ -2.30 | $17,626.61 | $17,624.34 | 0 |
| 11:49 AM | $17,626.64 | Up $0.05 | $17,627.63 | $17,626.20 | 0 |
| 11:48 AM | $17,626.59 | Up $7.54 | $17,626.67 | $17,620.95 | 0 |
| 11:47 AM | $17,619.05 | Up $0.93 | $17,619.05 | $17,617.36 | 0 |
| 11:46 AM | $17,618.12 | Up $0.94 | $17,618.12 | $17,617.51 | 0 |
| 11:45 AM | $17,617.18 | Up $1.16 | $17,617.18 | $17,614.95 | 0 |
| 11:44 AM | $17,616.02 | Down $ -3.61 | $17,616.14 | $17,610.56 | 0 |
| 11:43 AM | $17,619.63 | Up $0.19 | $17,619.82 | $17,618.99 | 0 |
| 11:42 AM | $17,619.44 | Up $0.58 | $17,619.98 | $17,619.43 | 0 |
| 11:41 AM | $17,618.86 | Up $1.61 | $17,618.86 | $17,617.20 | 0 |
| 11:40 AM | $17,617.25 | Up $2.31 | $17,617.25 | $17,614.84 | 0 |
| 11:39 AM | $17,614.94 | Up $0.20 | $17,614.96 | $17,614.40 | 0 |
| 11:38 AM | $17,614.74 | Down $ -1.83 | $17,616.07 | $17,614.74 | 0 |
| 11:37 AM | $17,616.57 | Down $ -1.89 | $17,617.86 | $17,615.38 | 0 |
| 11:36 AM | $17,618.46 | Up $0.36 | $17,618.46 | $17,617.72 | 0 |
| 11:35 AM | $17,618.10 | Up $1.92 | $17,618.10 | $17,615.85 | 0 |
| 11:34 AM | $17,616.18 | Up $0.43 | $17,617.48 | $17,616.01 | 0 |
| 11:33 AM | $17,615.75 | Down $ -1.34 | $17,617.12 | $17,615.75 | 0 |
| 11:32 AM | $17,617.09 | Up $0.65 | $17,617.64 | $17,616.93 | 0 |
| 11:31 AM | $17,616.44 | Up $0.49 | $17,616.61 | $17,615.85 | 0 |
| 11:30 AM | $17,615.95 | Down $ -0.49 | $17,617.20 | $17,614.41 | 0 |
| 11:29 AM | $17,616.44 | Down $ -2.04 | $17,617.34 | $17,616.44 | 0 |
| 11:28 AM | $17,618.48 | Up $3.24 | $17,618.48 | $17,615.38 | 0 |
| 11:27 AM | $17,615.24 | Up $2.17 | $17,615.36 | $17,613.40 | 0 |
| 11:26 AM | $17,613.07 | Down $ -1.08 | $17,614.02 | $17,613.07 | 0 |
| 11:25 AM | $17,614.15 | Down $ -5.03 | $17,618.43 | $17,614.15 | 0 |
| 11:24 AM | $17,619.18 | Down $ -0.12 | $17,620.43 | $17,619.18 | 0 |
| 11:23 AM | $17,619.30 | Down $ -0.04 | $17,620.38 | $17,619.30 | 0 |
| 11:22 AM | $17,619.34 | Down $ -1.84 | $17,619.73 | $17,618.07 | 0 |
| 11:21 AM | $17,621.18 | Down $ -0.77 | $17,621.66 | $17,621.17 | 0 |
| 11:20 AM | $17,621.95 | Down $ -4.79 | $17,626.80 | $17,621.95 | 0 |
| 11:19 AM | $17,626.74 | Down $ -0.24 | $17,626.74 | $17,626.43 | 0 |
| 11:18 AM | $17,626.98 | Down $ -0.51 | $17,627.90 | $17,626.68 | 0 |
| 11:17 AM | $17,627.49 | Up $0.49 | $17,627.49 | $17,626.92 | 0 |
| 11:16 AM | $17,627.00 | Up $2.17 | $17,627.00 | $17,625.82 | 0 |
| 11:15 AM | $17,624.83 | Up $1.27 | $17,625.38 | $17,616.58 | 0 |
| 11:14 AM | $17,623.56 | Down $ -3.20 | $17,626.18 | $17,623.56 | 0 |
| 11:13 AM | $17,626.76 | Down $ -5.37 | $17,630.90 | $17,626.76 | 0 |
| 11:12 AM | $17,632.13 | Down $ -5.44 | $17,637.45 | $17,632.13 | 0 |
| 11:11 AM | $17,637.57 | Down $ -0.25 | $17,637.62 | $17,637.00 | 0 |
| 11:10 AM | $17,637.82 | Down $ -0.30 | $17,637.82 | $17,637.15 | 0 |
| 11:09 AM | $17,638.12 | Up $2.70 | $17,638.20 | $17,635.81 | 0 |
| 11:08 AM | $17,635.42 | Up $2.44 | $17,635.42 | $17,632.70 | 0 |
| 11:07 AM | $17,632.98 | Down $ -6.00 | $17,638.23 | $17,632.98 | 0 |
| 11:06 AM | $17,638.98 | Up $1.55 | $17,638.98 | $17,638.25 | 0 |
| 11:05 AM | $17,637.43 | Down $ -0.84 | $17,639.92 | $17,637.43 | 0 |
| 11:04 AM | $17,638.27 | Up $0.01 | $17,638.27 | $17,637.80 | 0 |
| 11:03 AM | $17,638.26 | Down $ -3.57 | $17,640.52 | $17,638.26 | 0 |
| 11:02 AM | $17,641.83 | Up $3.55 | $17,642.12 | $17,639.30 | 0 |
| 11:01 AM | $17,638.28 | Down $ -0.46 | $17,638.28 | $17,636.84 | 0 |
| 11:00 AM | $17,638.74 | Down $ -1.97 | $17,639.63 | $17,637.58 | 0 |
| 10:59 AM | $17,640.71 | Down $ -5.51 | $17,645.77 | $17,640.71 | 0 |
| 10:58 AM | $17,646.22 | Down $ -1.37 | $17,647.74 | $17,646.08 | 0 |
| 10:57 AM | $17,647.59 | Down $ -2.18 | $17,650.11 | $17,647.59 | 0 |
| 10:56 AM | $17,649.77 | Down $ -0.39 | $17,650.54 | $17,649.77 | 0 |
| 10:55 AM | $17,650.16 | Down $ -6.37 | $17,654.22 | $17,650.16 | 0 |
| 10:54 AM | $17,656.53 | Down $ -1.02 | $17,657.12 | $17,656.36 | 0 |
| 10:53 AM | $17,657.55 | Down $ -0.44 | $17,659.84 | $17,656.27 | 0 |
| 10:52 AM | $17,657.99 | Up $0.50 | $17,658.76 | $17,657.48 | 0 |
| 10:51 AM | $17,657.49 | Up $0.41 | $17,657.49 | $17,656.44 | 0 |
| 10:50 AM | $17,657.08 | Up $2.36 | $17,657.08 | $17,652.91 | 0 |
| 10:49 AM | $17,654.72 | Down $ -5.78 | $17,657.52 | $17,654.72 | 0 |
| 10:48 AM | $17,660.50 | Down $ -4.38 | $17,663.73 | $17,660.50 | 0 |
| 10:47 AM | $17,664.88 | Up $0.51 | $17,665.03 | $17,663.60 | 0 |
| 10:46 AM | $17,664.37 | Up $1.89 | $17,665.91 | $17,663.14 | 0 |
| 10:45 AM | $17,662.48 | Up $1.29 | $17,662.48 | $17,659.82 | 0 |
| 10:44 AM | $17,661.19 | Down $ -3.62 | $17,663.68 | $17,661.19 | 0 |
| 10:43 AM | $17,664.81 | Down $ -1.64 | $17,665.93 | $17,664.81 | 0 |
| 10:42 AM | $17,666.45 | Up $0.80 | $17,666.45 | $17,665.46 | 0 |
| 10:41 AM | $17,665.65 | Down $ -0.51 | $17,666.41 | $17,664.56 | 0 |
| 10:40 AM | $17,666.16 | Up $7.99 | $17,666.16 | $17,660.06 | 0 |
| 10:39 AM | $17,658.17 | Up $0.80 | $17,658.17 | $17,656.38 | 0 |
| 10:38 AM | $17,657.37 | Down $ -0.96 | $17,659.78 | $17,657.37 | 0 |
| 10:37 AM | $17,658.33 | Up $2.86 | $17,658.33 | $17,654.97 | 0 |
| 10:36 AM | $17,655.47 | Up $2.17 | $17,655.47 | $17,652.08 | 0 |
| 10:35 AM | $17,653.30 | Down $ -1.84 | $17,654.39 | $17,649.78 | 0 |
| 10:34 AM | $17,655.14 | Down $ -0.59 | $17,655.14 | $17,653.53 | 0 |
| 10:33 AM | $17,655.73 | Down $ -3.22 | $17,658.50 | $17,655.73 | 0 |
| 10:32 AM | $17,658.95 | Down $ -1.31 | $17,660.50 | $17,658.95 | 0 |
| 10:31 AM | $17,660.26 | Up $0.85 | $17,660.26 | $17,655.53 | 0 |
| 10:30 AM | $17,659.41 | Up $7.07 | $17,663.62 | $17,654.52 | 0 |
| 10:29 AM | $17,652.34 | Down $ -5.34 | $17,657.65 | $17,652.34 | 0 |
| 10:28 AM | $17,657.68 | Down $ -0.18 | $17,658.91 | $17,657.68 | 0 |
| 10:27 AM | $17,657.86 | Down $ -3.45 | $17,662.23 | $17,657.86 | 0 |
| 10:26 AM | $17,661.31 | Down $ -3.58 | $17,664.19 | $17,661.31 | 0 |
| 10:25 AM | $17,664.89 | Up $1.26 | $17,664.89 | $17,663.41 | 0 |
| 10:24 AM | $17,663.63 | Up $1.93 | $17,663.63 | $17,661.35 | 0 |
| 10:23 AM | $17,661.70 | Up $6.61 | $17,661.70 | $17,654.70 | 0 |
| 10:22 AM | $17,655.09 | Down $ -1.64 | $17,655.86 | $17,654.51 | 0 |
| 10:21 AM | $17,656.73 | Up $0.44 | $17,660.05 | $17,656.73 | 0 |
| 10:20 AM | $17,656.29 | Up $3.90 | $17,657.21 | $17,654.64 | 0 |
| 10:19 AM | $17,652.39 | Down $ -2.47 | $17,655.19 | $17,652.39 | 0 |
| 10:18 AM | $17,654.86 | Up $2.78 | $17,654.86 | $17,651.15 | 0 |
| 10:17 AM | $17,652.08 | Up $2.74 | $17,655.25 | $17,652.08 | 0 |
| 10:16 AM | $17,649.34 | Up $5.15 | $17,649.34 | $17,646.16 | 0 |
| 10:15 AM | $17,644.19 | Up $0.70 | $17,645.72 | $17,642.31 | 0 |
| 10:14 AM | $17,643.49 | Up $1.68 | $17,643.55 | $17,643.12 | 0 |
| 10:13 AM | $17,641.81 | Down $ -0.24 | $17,644.20 | $17,641.81 | 0 |
| 10:12 AM | $17,642.05 | Up $0.38 | $17,642.05 | $17,640.03 | 0 |
| 10:11 AM | $17,641.67 | Up $2.64 | $17,641.67 | $17,638.87 | 0 |
| 10:10 AM | $17,639.03 | Up $8.41 | $17,639.03 | $17,631.41 | 0 |
| 10:09 AM | $17,630.62 | Up $5.76 | $17,630.62 | $17,625.62 | 0 |
| 10:08 AM | $17,624.86 | Down $ -0.38 | $17,624.86 | $17,622.76 | 0 |
| 10:07 AM | $17,625.24 | Up $7.18 | $17,625.24 | $17,619.05 | 0 |
| 10:06 AM | $17,618.06 | Up $0.05 | $17,619.75 | $17,616.51 | 0 |
| 10:05 AM | $17,618.01 | Up $1.43 | $17,622.06 | $17,618.01 | 0 |
| 10:04 AM | $17,616.58 | Down $ -0.88 | $17,617.14 | $17,614.98 | 0 |
| 10:03 AM | $17,617.46 | Up $7.12 | $17,617.46 | $17,612.93 | 0 |
| 10:02 AM | $17,610.34 | Up $0.95 | $17,611.86 | $17,608.44 | 0 |
| 10:01 AM | $17,609.39 | Up $5.09 | $17,609.71 | $17,606.31 | 0 |
| 10:00 AM | $17,604.30 | Up $29.30 | $17,606.57 | $17,576.11 | 0 |
| 09:59 AM | $17,575.00 | Up $1.89 | $17,575.00 | $17,572.57 | 0 |
| 09:58 AM | $17,573.11 | Up $0.89 | $17,573.46 | $17,572.16 | 0 |
| 09:57 AM | $17,572.22 | Up $1.88 | $17,572.22 | $17,571.10 | 0 |
| 09:56 AM | $17,570.34 | Up $4.64 | $17,570.35 | $17,567.17 | 0 |
| 09:55 AM | $17,565.70 | Up $0.52 | $17,565.70 | $17,565.05 | 0 |
| 09:54 AM | $17,565.18 | Down $ -0.25 | $17,567.46 | $17,565.18 | 0 |
| 09:53 AM | $17,565.43 | Up $3.47 | $17,565.68 | $17,564.32 | 0 |
| 09:52 AM | $17,561.96 | Up $2.20 | $17,561.96 | $17,560.12 | 0 |
| 09:51 AM | $17,559.76 | Down $ -1.95 | $17,561.94 | $17,558.69 | 0 |
| 09:50 AM | $17,561.71 | Up $2.40 | $17,561.71 | $17,561.06 | 0 |
| 09:49 AM | $17,559.31 | Down $ -2.10 | $17,560.87 | $17,559.22 | 0 |
| 09:48 AM | $17,561.41 | Down $ -2.92 | $17,564.94 | $17,561.41 | 0 |
| 09:47 AM | $17,564.33 | Up $0.00 | $17,564.33 | $17,562.58 | 0 |
| 09:46 AM | $17,564.33 | Down $ -5.60 | $17,566.84 | $17,564.33 | 0 |
| 09:45 AM | $17,569.93 | Down $ -2.51 | $17,573.11 | $17,569.93 | 0 |
| 09:44 AM | $17,572.44 | Down $ -0.78 | $17,573.91 | $17,571.54 | 0 |
| 09:43 AM | $17,573.22 | Up $0.55 | $17,573.22 | $17,571.70 | 0 |
| 09:42 AM | $17,572.67 | Down $ -5.57 | $17,578.05 | $17,572.67 | 0 |
| 09:41 AM | $17,578.24 | Up $3.29 | $17,578.24 | $17,574.00 | 0 |
| 09:40 AM | $17,574.95 | Up $1.84 | $17,574.95 | $17,573.35 | 0 |
| 09:39 AM | $17,573.11 | Down $ -0.33 | $17,574.01 | $17,572.56 | 0 |
| 09:38 AM | $17,573.44 | Up $3.87 | $17,573.44 | $17,566.08 | 0 |
| 09:37 AM | $17,569.57 | Up $1.26 | $17,569.87 | $17,568.44 | 0 |
| 09:36 AM | $17,568.31 | Up $7.13 | $17,568.51 | $17,563.08 | 0 |
| 09:35 AM | $17,561.18 | Up $3.20 | $17,563.66 | $17,559.58 | 0 |
| 09:34 AM | $17,557.98 | Down $ -5.75 | $17,562.60 | $17,557.98 | 0 |
| 09:33 AM | $17,563.73 | Down $ -0.18 | $17,564.27 | $17,563.46 | 0 |
| 09:32 AM | $17,563.91 | Up $2.64 | $17,566.74 | $17,563.91 | 0 |
| 09:31 AM | $17,561.27 | Down $ -2.60 | $17,562.11 | $17,560.34 | 0 |
| 09:30 AM | $17,563.87 | Down $ -8.41 | $17,570.29 | $17,563.87 | 0 |
| Previous close | $17,572.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-01-2020 | $17,636.07 | $17,627.24 | $17,647.03 | $17,623.35 | 0 |
| 21-01-2020 | $17,572.28 | $17,581.44 | $17,582.17 | $17,538.83 | 0 |
| 20-01-2020 | $17,597.39 | $17,609.29 | $17,620.19 | $17,597.39 | 0 |
| 17-01-2020 | $17,559.02 | $17,567.79 | $17,572.15 | $17,549.30 | 0 |
| 16-01-2020 | $17,484.77 | $17,478.60 | $17,489.56 | $17,470.62 | 0 |
| 15-01-2020 | $17,415.17 | $17,401.66 | $17,421.67 | $17,385.73 | 0 |
| 14-01-2020 | $17,352.90 | $17,323.37 | $17,356.47 | $17,308.08 | 0 |
| 13-01-2020 | $17,293.42 | $17,237.38 | $17,301.76 | $17,237.38 | 0 |
| 10-01-2020 | $17,234.49 | $17,237.16 | $17,250.69 | $17,211.51 | 0 |
| 09-01-2020 | $17,235.57 | $17,245.00 | $17,255.51 | $17,219.55 | 0 |
| 08-01-2020 | $17,167.82 | $17,214.13 | $17,229.88 | $17,164.62 | 0 |
| 07-01-2020 | $17,168.06 | $17,164.75 | $17,174.76 | $17,143.76 | 0 |
| 06-01-2020 | $17,105.47 | $17,058.57 | $17,105.47 | $17,052.49 | 0 |
| 03-01-2020 | $17,066.12 | $17,073.63 | $17,105.66 | $17,047.63 | 0 |
| 02-01-2020 | $17,099.95 | $17,066.22 | $17,100.79 | $17,043.47 | 0 |
| 31-12-2019 | $17,063.43 | $17,045.66 | $17,079.51 | $17,027.40 | 0 |
| 30-12-2019 | $17,098.56 | $17,107.69 | $17,129.19 | $17,091.44 | 0 |
| 27-12-2019 | $17,168.21 | $17,173.14 | $17,173.81 | $17,145.02 | 0 |
| 24-12-2019 | $17,180.15 | $17,148.03 | $17,180.15 | $17,147.64 | 0 |
| 23-12-2019 | $17,128.71 | $17,129.08 | $17,137.00 | $17,102.25 | 0 |
| 20-12-2019 | $17,118.44 | $17,155.49 | $17,155.49 | $17,111.76 | 0 |
| 19-12-2019 | $17,064.04 | $17,074.19 | $17,078.96 | $17,054.30 | 0 |
| 18-12-2019 | $17,031.98 | $17,009.45 | $17,036.98 | $17,004.51 | 0 |
| 17-12-2019 | $17,075.20 | $17,069.38 | $17,088.01 | $17,064.55 | 0 |
| 16-12-2019 | $17,056.36 | $17,091.01 | $17,095.46 | $17,056.36 | 0 |
| 13-12-2019 | $17,003.13 | $16,998.32 | $17,036.79 | $16,989.02 | 0 |
| 12-12-2019 | $16,946.90 | $16,968.49 | $16,984.81 | $16,946.22 | 0 |
| 11-12-2019 | $16,939.61 | $16,941.17 | $16,946.22 | $16,915.19 | 0 |
| 10-12-2019 | $16,950.70 | $16,955.86 | $16,967.49 | $16,929.57 | 0 |
| 09-12-2019 | $16,950.85 | $16,950.62 | $16,961.97 | $16,934.65 | 0 |
Graphs are not available, please refer to the detailed table