Print

S&P/TSX Composite

Find a quote

S&P/TSX Composite Index

16,858.35 Up 58.06 (0.34 %)

Delayed : 2019/09/19 17:05:51

  • Previous close $16,800.29
  • Opening $16,829.56
  • Price Ask $16,835.10
  • Price Bid $16,835.10
  • Size Bid N/A
  • Size Ask N/A
  • Today High $16,913.49
  • Today Low $16,829.56
  • 52 Weeks High $16,913.49
  • 52 Weeks Low $13,776.88
  • Volume 209,325,878

Intraday history

Hour Last Change High Low Volume
04:00 PM $16,859.77 Down $ -6.02 $16,859.77 $16,859.77 0
03:59 PM $16,865.79 Up $1.12 $16,867.27 $16,865.79 0
03:58 PM $16,864.67 Up $3.25 $16,864.67 $16,861.05 0
03:57 PM $16,861.42 Down $ -3.33 $16,863.61 $16,861.42 0
03:56 PM $16,864.75 Down $ -0.04 $16,865.86 $16,864.75 0
03:55 PM $16,864.79 Up $7.71 $16,866.24 $16,861.05 0
03:54 PM $16,857.08 Up $2.44 $16,857.08 $16,855.08 0
03:53 PM $16,854.64 Up $0.95 $16,854.64 $16,853.17 0
03:52 PM $16,853.69 Up $0.31 $16,854.87 $16,852.65 0
03:51 PM $16,853.38 Up $0.68 $16,853.38 $16,852.25 0
03:50 PM $16,852.70 Down $ -2.70 $16,855.35 $16,852.70 0
03:49 PM $16,855.40 Down $ -3.35 $16,860.92 $16,855.40 0
03:48 PM $16,858.75 Down $ -2.15 $16,862.09 $16,858.75 0
03:47 PM $16,860.90 Down $ -2.63 $16,863.94 $16,860.90 0
03:46 PM $16,863.53 Down $ -3.70 $16,865.96 $16,863.53 0
03:45 PM $16,867.23 Down $ -2.61 $16,869.44 $16,866.07 0
03:44 PM $16,869.84 Down $ -0.81 $16,870.88 $16,869.84 0
03:43 PM $16,870.65 Down $ -0.70 $16,870.98 $16,870.31 0
03:42 PM $16,871.35 Down $ -2.60 $16,873.60 $16,871.35 0
03:41 PM $16,873.95 Up $3.49 $16,873.95 $16,871.25 0
03:40 PM $16,870.46 Down $ -5.20 $16,870.63 $16,869.77 0
03:39 PM $16,875.66 Down $ -0.60 $16,876.07 $16,875.66 0
03:38 PM $16,876.26 Up $2.18 $16,876.26 $16,874.25 0
03:37 PM $16,874.08 Up $0.90 $16,874.08 $16,873.52 0
03:36 PM $16,873.18 Up $3.47 $16,873.18 $16,870.25 0
03:35 PM $16,869.71 Down $ -1.28 $16,870.54 $16,869.71 0
03:34 PM $16,870.99 Up $1.22 $16,871.36 $16,869.71 0
03:33 PM $16,869.77 Down $ -5.26 $16,871.26 $16,869.77 0
03:32 PM $16,875.03 Down $ -1.40 $16,876.82 $16,875.03 0
03:31 PM $16,876.43 Down $ -2.18 $16,878.41 $16,876.43 0
03:30 PM $16,878.61 Down $ -3.32 $16,881.08 $16,878.61 0
03:29 PM $16,881.93 Up $0.67 $16,881.93 $16,881.37 0
03:28 PM $16,881.26 Down $ -0.51 $16,881.91 $16,881.26 0
03:27 PM $16,881.77 Up $0.27 $16,882.24 $16,881.77 0
03:26 PM $16,881.50 Up $0.01 $16,881.84 $16,880.92 0
03:25 PM $16,881.49 Down $ -1.29 $16,882.58 $16,881.49 0
03:24 PM $16,882.78 Down $ -0.42 $16,884.20 $16,882.78 0
03:23 PM $16,883.20 Up $0.81 $16,883.61 $16,882.65 0
03:22 PM $16,882.39 Up $1.15 $16,882.53 $16,881.23 0
03:21 PM $16,881.24 Down $ -0.88 $16,881.91 $16,881.24 0
03:20 PM $16,882.12 Down $ -0.48 $16,882.47 $16,881.98 0
03:19 PM $16,882.60 Up $0.49 $16,882.60 $16,881.75 0
03:18 PM $16,882.11 Down $ -1.19 $16,882.94 $16,882.11 0
03:17 PM $16,883.30 Down $ -0.57 $16,883.76 $16,883.30 0
03:16 PM $16,883.87 Up $1.25 $16,884.20 $16,883.78 0
03:15 PM $16,882.62 Down $ -1.87 $16,883.66 $16,882.62 0
03:14 PM $16,884.49 Up $0.79 $16,884.49 $16,884.05 0
03:13 PM $16,883.70 Up $1.16 $16,883.70 $16,882.69 0
03:12 PM $16,882.54 Down $ -2.00 $16,884.07 $16,882.54 0
03:11 PM $16,884.54 Down $ -1.48 $16,886.88 $16,884.54 0
03:10 PM $16,886.02 Down $ -0.17 $16,886.47 $16,886.02 0
03:09 PM $16,886.19 Up $0.98 $16,886.19 $16,884.79 0
03:08 PM $16,885.21 Up $0.63 $16,885.21 $16,884.50 0
03:07 PM $16,884.58 Down $ -1.01 $16,884.84 $16,884.52 0
03:06 PM $16,885.59 Up $1.65 $16,886.01 $16,884.19 0
03:05 PM $16,883.94 Down $ -1.38 $16,885.22 $16,883.94 0
03:04 PM $16,885.32 Down $ -0.43 $16,886.20 $16,885.32 0
03:03 PM $16,885.75 Down $ -0.71 $16,886.21 $16,885.56 0
03:02 PM $16,886.46 Down $ -1.76 $16,886.81 $16,885.60 0
03:01 PM $16,888.22 Down $ -0.68 $16,888.84 $16,888.22 0
03:00 PM $16,888.90 Down $ -0.58 $16,890.19 $16,888.90 0
02:59 PM $16,889.48 Down $ -1.46 $16,890.50 $16,889.48 0
02:58 PM $16,890.94 Down $ -0.11 $16,892.47 $16,890.94 0
02:57 PM $16,891.05 Down $ -0.67 $16,891.76 $16,891.05 0
02:56 PM $16,891.72 Up $1.59 $16,891.72 $16,889.57 0
02:55 PM $16,890.13 Down $ -2.24 $16,891.99 $16,890.13 0
02:54 PM $16,892.37 Down $ -1.14 $16,893.61 $16,892.37 0
02:53 PM $16,893.51 Up $0.98 $16,893.88 $16,892.89 0
02:52 PM $16,892.53 Up $1.64 $16,892.53 $16,890.83 0
02:51 PM $16,890.89 Down $ -0.35 $16,890.89 $16,890.20 0
02:50 PM $16,891.24 Up $0.89 $16,891.24 $16,890.11 0
02:49 PM $16,890.35 Down $ -0.49 $16,890.61 $16,890.35 0
02:48 PM $16,890.84 Down $ -0.50 $16,892.65 $16,890.84 0
02:47 PM $16,891.34 Down $ -3.46 $16,894.55 $16,891.34 0
02:46 PM $16,894.80 Down $ -6.37 $16,897.86 $16,894.80 0
02:45 PM $16,901.17 Down $ -1.68 $16,902.87 $16,901.17 0
02:44 PM $16,902.85 Up $2.16 $16,902.90 $16,900.84 0
02:43 PM $16,900.69 Up $0.90 $16,900.69 $16,899.43 0
02:42 PM $16,899.79 Up $1.91 $16,899.79 $16,897.54 0
02:41 PM $16,897.88 Up $0.61 $16,897.88 $16,897.60 0
02:40 PM $16,897.27 Up $0.39 $16,897.27 $16,895.77 0
02:39 PM $16,896.88 Up $1.02 $16,896.88 $16,896.01 0
02:38 PM $16,895.86 Up $0.03 $16,895.95 $16,895.74 0
02:37 PM $16,895.83 Down $ -1.35 $16,897.23 $16,895.83 0
02:36 PM $16,897.18 Down $ -0.16 $16,897.18 $16,896.78 0
02:35 PM $16,897.34 Down $ -1.16 $16,898.79 $16,897.34 0
02:34 PM $16,898.50 Up $1.44 $16,899.37 $16,897.34 0
02:33 PM $16,897.06 Down $ -1.17 $16,897.48 $16,896.72 0
02:32 PM $16,898.23 Up $1.28 $16,898.23 $16,896.45 0
02:31 PM $16,896.95 Down $ -1.22 $16,898.51 $16,896.95 0
02:30 PM $16,898.17 Up $0.71 $16,898.20 $16,897.11 0
02:29 PM $16,897.46 Down $ -0.48 $16,898.03 $16,897.46 0
02:28 PM $16,897.94 Up $0.52 $16,898.03 $16,896.58 0
02:27 PM $16,897.42 Down $ -1.37 $16,898.83 $16,897.42 0
02:26 PM $16,898.79 Down $ -2.14 $16,900.32 $16,898.62 0
02:25 PM $16,900.93 Down $ -0.06 $16,900.99 $16,900.79 0
02:24 PM $16,900.99 Down $ -1.45 $16,901.90 $16,900.58 0
02:23 PM $16,902.44 Down $ -0.30 $16,903.40 $16,902.44 0
02:22 PM $16,902.74 Down $ -4.52 $16,906.12 $16,902.66 0
02:21 PM $16,907.26 Down $ -0.33 $16,908.02 $16,907.26 0
02:20 PM $16,907.59 Up $2.43 $16,908.47 $16,904.57 0
02:19 PM $16,905.16 Up $0.01 $16,905.73 $16,905.16 0
02:18 PM $16,905.15 Down $ -1.32 $16,906.19 $16,905.15 0
02:17 PM $16,906.47 Up $0.86 $16,906.47 $16,905.35 0
02:16 PM $16,905.61 Down $ -0.06 $16,906.46 $16,905.61 0
02:15 PM $16,905.67 Down $ -0.52 $16,906.09 $16,905.67 0
02:14 PM $16,906.19 Down $ -0.29 $16,906.46 $16,905.72 0
02:13 PM $16,906.48 Up $1.46 $16,906.48 $16,905.86 0
02:12 PM $16,905.02 Up $1.39 $16,905.38 $16,904.05 0
02:11 PM $16,903.63 Up $1.21 $16,903.80 $16,902.09 0
02:10 PM $16,902.42 Up $0.30 $16,902.68 $16,901.76 0
02:09 PM $16,902.12 Up $2.41 $16,902.53 $16,899.45 0
02:08 PM $16,899.71 Up $1.20 $16,900.12 $16,897.91 0
02:07 PM $16,898.51 Down $ -0.22 $16,899.12 $16,898.41 0
02:06 PM $16,898.73 Down $ -2.55 $16,901.51 $16,898.73 0
02:05 PM $16,901.28 Down $ -1.57 $16,902.29 $16,901.28 0
02:04 PM $16,902.85 Up $0.24 $16,903.55 $16,902.40 0
02:03 PM $16,902.61 Up $0.39 $16,902.96 $16,901.89 0
02:02 PM $16,902.22 Down $ -0.50 $16,903.14 $16,901.22 0
02:01 PM $16,902.72 Up $0.66 $16,903.10 $16,902.02 0
02:00 PM $16,902.06 Up $0.44 $16,902.06 $16,901.10 0
01:59 PM $16,901.62 Down $ -0.04 $16,903.34 $16,901.62 0
01:58 PM $16,901.66 Up $0.02 $16,901.66 $16,901.20 0
01:57 PM $16,901.64 Down $ -1.24 $16,903.19 $16,901.64 0
01:56 PM $16,902.88 Down $ -0.84 $16,903.88 $16,902.88 0
01:55 PM $16,903.72 Down $ -0.47 $16,904.62 $16,903.47 0
01:54 PM $16,904.19 Down $ -2.57 $16,905.35 $16,904.19 0
01:53 PM $16,906.76 Down $ -0.59 $16,908.47 $16,906.76 0
01:52 PM $16,907.35 Up $1.82 $16,907.48 $16,905.60 0
01:51 PM $16,905.53 Up $1.47 $16,906.18 $16,903.87 0
01:50 PM $16,904.06 Up $3.17 $16,904.06 $16,901.37 0
01:49 PM $16,900.89 Up $3.53 $16,901.05 $16,897.74 0
01:48 PM $16,897.36 Down $ -1.30 $16,898.72 $16,897.36 0
01:47 PM $16,898.66 Up $1.06 $16,898.66 $16,897.30 0
01:46 PM $16,897.60 Up $1.38 $16,897.60 $16,896.84 0
01:45 PM $16,896.22 Up $1.63 $16,896.41 $16,894.91 0
01:44 PM $16,894.59 Down $ -2.35 $16,895.96 $16,894.59 0
01:43 PM $16,896.94 Down $ -0.17 $16,897.39 $16,894.73 0
01:42 PM $16,897.11 Up $0.47 $16,897.65 $16,897.11 0
01:41 PM $16,896.64 Down $ -0.76 $16,897.36 $16,896.54 0
01:40 PM $16,897.40 Up $0.76 $16,897.40 $16,897.03 0
01:39 PM $16,896.64 Up $1.27 $16,896.64 $16,894.24 0
01:38 PM $16,895.37 Up $1.14 $16,896.27 $16,895.37 0
01:37 PM $16,894.23 Down $ -0.45 $16,895.34 $16,894.23 0
01:36 PM $16,894.68 Up $1.10 $16,894.68 $16,893.04 0
01:35 PM $16,893.58 Down $ -2.33 $16,895.66 $16,893.58 0
01:34 PM $16,895.91 Down $ -0.34 $16,896.56 $16,895.91 0
01:33 PM $16,896.25 Down $ -0.23 $16,896.26 $16,895.28 0
01:32 PM $16,896.48 Up $0.55 $16,897.22 $16,896.44 0
01:31 PM $16,895.93 Down $ -7.29 $16,897.89 $16,895.93 0
01:30 PM $16,903.22 Down $ -1.62 $16,904.77 $16,903.22 0
01:29 PM $16,904.84 Up $2.42 $16,904.84 $16,902.51 0
01:28 PM $16,902.42 Up $1.82 $16,902.80 $16,901.10 0
01:27 PM $16,900.60 Down $ -1.00 $16,901.49 $16,900.60 0
01:26 PM $16,901.60 Up $0.70 $16,901.60 $16,900.77 0
01:25 PM $16,900.90 Up $0.33 $16,901.32 $16,899.82 0
01:24 PM $16,900.57 Down $ -0.19 $16,900.66 $16,900.23 0
01:23 PM $16,900.76 Up $0.34 $16,901.12 $16,900.17 0
01:22 PM $16,900.42 Up $0.81 $16,901.26 $16,899.75 0
01:21 PM $16,899.61 Down $ -1.06 $16,900.66 $16,899.61 0
01:20 PM $16,900.67 Down $ -0.61 $16,902.59 $16,900.67 0
01:19 PM $16,901.28 Down $ -1.30 $16,902.21 $16,901.28 0
01:18 PM $16,902.58 Up $0.90 $16,903.33 $16,902.56 0
01:17 PM $16,901.68 Up $1.92 $16,901.69 $16,898.94 0
01:16 PM $16,899.76 Up $0.65 $16,900.20 $16,898.99 0
01:15 PM $16,899.11 Up $0.87 $16,899.15 $16,898.56 0
01:14 PM $16,898.24 Down $ -0.25 $16,898.24 $16,897.35 0
01:13 PM $16,898.49 Down $ -3.53 $16,901.27 $16,898.49 0
01:12 PM $16,902.02 Down $ -3.46 $16,904.17 $16,902.02 0
01:11 PM $16,905.48 Down $ -6.66 $16,907.30 $16,904.91 0
01:10 PM $16,912.14 Up $3.77 $16,913.49 $16,909.64 0
01:09 PM $16,908.37 Up $4.33 $16,908.37 $16,903.52 0
01:08 PM $16,904.04 Up $0.16 $16,904.04 $16,902.54 0
01:07 PM $16,903.88 Down $ -2.22 $16,905.89 $16,903.88 0
01:06 PM $16,906.10 Up $1.19 $16,906.44 $16,905.72 0
01:05 PM $16,904.91 Up $0.78 $16,905.36 $16,903.89 0
01:04 PM $16,904.13 Up $2.30 $16,904.13 $16,902.24 0
01:03 PM $16,901.83 Down $ -1.16 $16,902.76 $16,901.83 0
01:02 PM $16,902.99 Down $ -0.82 $16,902.99 $16,902.45 0
01:01 PM $16,903.81 Up $1.57 $16,904.28 $16,902.70 0
01:00 PM $16,902.24 Up $0.46 $16,902.24 $16,901.42 0
12:59 PM $16,901.78 Down $ -0.35 $16,902.12 $16,901.21 0
12:58 PM $16,902.13 Up $0.08 $16,902.13 $16,901.43 0
12:57 PM $16,902.05 Down $ -2.93 $16,903.44 $16,901.65 0
12:56 PM $16,904.98 Up $0.53 $16,907.19 $16,904.98 0
12:55 PM $16,904.45 Up $1.50 $16,905.79 $16,903.19 0
12:54 PM $16,902.95 Up $0.98 $16,902.95 $16,901.36 0
12:53 PM $16,901.97 Down $ -0.58 $16,902.64 $16,901.97 0
12:52 PM $16,902.55 Up $0.38 $16,903.38 $16,902.09 0
12:51 PM $16,902.17 Down $ -1.59 $16,904.88 $16,902.17 0
12:50 PM $16,903.76 Up $1.43 $16,903.76 $16,902.13 0
12:49 PM $16,902.33 Down $ -1.49 $16,903.90 $16,902.23 0
12:48 PM $16,903.82 Up $3.34 $16,903.82 $16,900.45 0
12:47 PM $16,900.48 Up $0.96 $16,900.48 $16,898.59 0
12:46 PM $16,899.52 Up $1.56 $16,900.00 $16,899.14 0
12:45 PM $16,897.96 Down $ -2.24 $16,899.73 $16,897.96 0
12:44 PM $16,900.20 Down $ -0.11 $16,901.56 $16,899.74 0
12:43 PM $16,900.31 Up $3.84 $16,900.31 $16,897.51 0
12:42 PM $16,896.47 Down $ -0.19 $16,896.47 $16,895.40 0
12:41 PM $16,896.66 Up $6.36 $16,896.66 $16,890.70 0
12:40 PM $16,890.30 Down $ -0.53 $16,891.89 $16,889.41 0
12:39 PM $16,890.83 Up $3.04 $16,890.83 $16,888.94 0
12:38 PM $16,887.79 Up $0.94 $16,887.79 $16,887.18 0
12:37 PM $16,886.85 Up $4.44 $16,886.85 $16,882.46 0
12:36 PM $16,882.41 Down $ -1.02 $16,883.39 $16,881.31 0
12:35 PM $16,883.43 Up $0.94 $16,884.22 $16,882.45 0
12:34 PM $16,882.49 Up $0.04 $16,882.49 $16,882.35 0
12:33 PM $16,882.45 Up $1.89 $16,882.45 $16,881.14 0
12:32 PM $16,880.56 Up $0.61 $16,881.11 $16,880.18 0
12:31 PM $16,879.95 Up $0.25 $16,880.65 $16,879.79 0
12:30 PM $16,879.70 Down $ -0.96 $16,881.11 $16,879.52 0
12:29 PM $16,880.66 Down $ -2.37 $16,882.49 $16,880.45 0
12:28 PM $16,883.03 Down $ -0.70 $16,884.26 $16,883.03 0
12:27 PM $16,883.73 Down $ -7.20 $16,890.48 $16,883.73 0
12:26 PM $16,890.93 Down $ -0.29 $16,890.93 $16,890.61 0
12:25 PM $16,891.22 Up $0.88 $16,891.22 $16,890.45 0
12:24 PM $16,890.34 Down $ -0.34 $16,890.56 $16,890.15 0
12:23 PM $16,890.68 Up $0.03 $16,891.01 $16,890.60 0
12:22 PM $16,890.65 Down $ -1.98 $16,892.23 $16,890.65 0
12:21 PM $16,892.63 Down $ -1.83 $16,894.81 $16,892.63 0
12:20 PM $16,894.46 Down $ -0.90 $16,895.75 $16,894.42 0
12:19 PM $16,895.36 Down $ -0.86 $16,895.98 $16,895.36 0
12:18 PM $16,896.22 Up $0.46 $16,896.22 $16,895.53 0
12:17 PM $16,895.76 Down $ -0.90 $16,896.64 $16,895.52 0
12:16 PM $16,896.66 Down $ -0.36 $16,896.66 $16,896.19 0
12:15 PM $16,897.02 Up $2.26 $16,898.83 $16,897.02 0
12:14 PM $16,894.76 Up $0.09 $16,895.48 $16,894.29 0
12:13 PM $16,894.67 Down $ -1.44 $16,896.03 $16,894.67 0
12:12 PM $16,896.11 Down $ -0.24 $16,897.18 $16,896.11 0
12:11 PM $16,896.35 Down $ -0.33 $16,896.35 $16,895.98 0
12:10 PM $16,896.68 Down $ -1.34 $16,897.58 $16,896.68 0
12:09 PM $16,898.02 Up $0.40 $16,898.93 $16,898.02 0
12:08 PM $16,897.62 Down $ -2.67 $16,898.99 $16,897.62 0
12:07 PM $16,900.29 Down $ -0.61 $16,900.29 $16,899.88 0
12:06 PM $16,900.90 Up $0.07 $16,901.59 $16,900.72 0
12:05 PM $16,900.83 Up $1.63 $16,900.83 $16,899.13 0
12:04 PM $16,899.20 Down $ -2.67 $16,900.88 $16,899.03 0
12:03 PM $16,901.87 Up $0.26 $16,902.17 $16,901.15 0
12:02 PM $16,901.61 Down $ -1.94 $16,902.85 $16,901.61 0
12:01 PM $16,903.55 Up $1.22 $16,903.98 $16,903.55 0
12:00 PM $16,902.33 Up $0.61 $16,903.49 $16,902.33 0
11:59 AM $16,901.72 Up $2.78 $16,901.72 $16,899.25 0
11:58 AM $16,898.94 Up $2.92 $16,898.94 $16,896.75 0
11:57 AM $16,896.02 Up $2.53 $16,896.02 $16,894.52 0
11:56 AM $16,893.49 Up $2.59 $16,893.49 $16,891.52 0
11:55 AM $16,890.90 Down $ -1.09 $16,893.46 $16,890.90 0
11:54 AM $16,891.99 Up $1.04 $16,892.06 $16,891.76 0
11:53 AM $16,890.95 Down $ -1.18 $16,892.03 $16,890.95 0
11:52 AM $16,892.13 Down $ -0.29 $16,894.41 $16,892.13 0
11:51 AM $16,892.42 Down $ -0.50 $16,892.72 $16,892.38 0
11:50 AM $16,892.92 Down $ -2.88 $16,895.72 $16,892.92 0
11:49 AM $16,895.80 Up $0.32 $16,895.80 $16,894.28 0
11:48 AM $16,895.48 Up $0.84 $16,895.48 $16,894.52 0
11:47 AM $16,894.64 Up $1.82 $16,895.37 $16,892.82 0
11:46 AM $16,892.82 Up $0.50 $16,892.82 $16,891.76 0
11:45 AM $16,892.32 Down $ -1.70 $16,893.54 $16,892.32 0
11:44 AM $16,894.02 Up $2.03 $16,894.83 $16,892.37 0
11:43 AM $16,891.99 Down $ -3.49 $16,894.75 $16,891.99 0
11:42 AM $16,895.48 Down $ -1.61 $16,896.74 $16,895.48 0
11:41 AM $16,897.09 Down $ -0.66 $16,897.63 $16,897.09 0
11:40 AM $16,897.75 Down $ -0.01 $16,898.18 $16,897.56 0
11:39 AM $16,897.76 Down $ -0.08 $16,897.91 $16,897.31 0
11:38 AM $16,897.84 Up $0.11 $16,897.99 $16,897.32 0
11:37 AM $16,897.73 Up $3.90 $16,899.39 $16,894.63 0
11:36 AM $16,893.83 Up $0.56 $16,893.83 $16,892.20 0
11:35 AM $16,893.27 Up $0.83 $16,894.67 $16,893.27 0
11:34 AM $16,892.44 Up $3.46 $16,892.44 $16,889.44 0
11:33 AM $16,888.98 Up $1.55 $16,888.98 $16,887.10 0
11:32 AM $16,887.43 Up $0.68 $16,887.95 $16,887.43 0
11:31 AM $16,886.75 Down $ -2.00 $16,888.18 $16,885.60 0
11:30 AM $16,888.75 Down $ -0.17 $16,890.10 $16,888.75 0
11:29 AM $16,888.92 Down $ -2.51 $16,890.79 $16,888.92 0
11:28 AM $16,891.43 Up $2.01 $16,891.43 $16,889.79 0
11:27 AM $16,889.42 Down $ -1.71 $16,891.62 $16,889.42 0
11:26 AM $16,891.13 Down $ -1.46 $16,891.23 $16,889.61 0
11:25 AM $16,892.59 Down $ -0.69 $16,894.01 $16,892.59 0
11:24 AM $16,893.28 Down $ -2.17 $16,895.11 $16,893.20 0
11:23 AM $16,895.45 Down $ -1.77 $16,896.34 $16,895.43 0
11:22 AM $16,897.22 Up $5.08 $16,897.22 $16,894.44 0
11:21 AM $16,892.14 Down $ -5.01 $16,897.85 $16,892.14 0
11:20 AM $16,897.15 Down $ -0.55 $16,899.32 $16,897.15 0
11:19 AM $16,897.70 Up $3.20 $16,897.94 $16,896.16 0
11:18 AM $16,894.50 Up $0.20 $16,896.04 $16,894.50 0
11:17 AM $16,894.30 Up $0.53 $16,895.02 $16,893.95 0
11:16 AM $16,893.77 Down $ -2.64 $16,898.11 $16,893.77 0
11:15 AM $16,896.41 Down $ -4.21 $16,900.62 $16,896.41 0
11:14 AM $16,900.62 Down $ -0.74 $16,901.76 $16,900.62 0
11:13 AM $16,901.36 Up $2.92 $16,901.36 $16,898.16 0
11:12 AM $16,898.44 Up $2.83 $16,898.47 $16,896.35 0
11:11 AM $16,895.61 Up $1.59 $16,895.61 $16,893.49 0
11:10 AM $16,894.02 Down $ -0.33 $16,895.23 $16,893.56 0
11:09 AM $16,894.35 Up $2.81 $16,894.35 $16,891.99 0
11:08 AM $16,891.54 Up $0.21 $16,892.95 $16,891.54 0
11:07 AM $16,891.33 Down $ -3.51 $16,893.34 $16,891.30 0
11:06 AM $16,894.84 Down $ -0.96 $16,897.10 $16,894.84 0
11:05 AM $16,895.80 Up $2.81 $16,895.80 $16,893.34 0
11:04 AM $16,892.99 Up $2.50 $16,892.99 $16,891.37 0
11:03 AM $16,890.49 Down $ -1.53 $16,891.95 $16,890.49 0
11:02 AM $16,892.02 Down $ -0.40 $16,893.20 $16,891.50 0
11:01 AM $16,892.42 Down $ -1.11 $16,893.53 $16,892.42 0
11:00 AM $16,893.53 Up $1.38 $16,894.46 $16,892.37 0
10:59 AM $16,892.15 Down $ -3.05 $16,892.34 $16,891.50 0
10:58 AM $16,895.20 Down $ -0.11 $16,897.09 $16,895.20 0
10:57 AM $16,895.31 Up $3.15 $16,895.38 $16,892.72 0
10:56 AM $16,892.16 Down $ -0.97 $16,895.87 $16,892.16 0
10:55 AM $16,893.13 Up $1.85 $16,893.43 $16,891.82 0
10:54 AM $16,891.28 Up $2.19 $16,891.28 $16,888.42 0
10:53 AM $16,889.09 Up $1.75 $16,889.09 $16,887.57 0
10:52 AM $16,887.34 Up $2.14 $16,887.34 $16,884.42 0
10:51 AM $16,885.20 Down $ -2.20 $16,885.69 $16,884.32 0
10:50 AM $16,887.40 Up $2.44 $16,888.89 $16,886.97 0
10:49 AM $16,884.96 Down $ -0.61 $16,886.88 $16,884.96 0
10:48 AM $16,885.57 Up $4.38 $16,885.57 $16,881.90 0
10:47 AM $16,881.19 Down $ -0.85 $16,881.39 $16,879.78 0
10:46 AM $16,882.04 Up $0.39 $16,882.08 $16,880.73 0
10:45 AM $16,881.65 Down $ -0.53 $16,883.30 $16,881.65 0
10:44 AM $16,882.18 Up $0.65 $16,882.43 $16,881.92 0
10:43 AM $16,881.53 Down $ -0.74 $16,883.13 $16,881.52 0
10:42 AM $16,882.27 Down $ -2.46 $16,885.54 $16,882.27 0
10:41 AM $16,884.73 Down $ -0.85 $16,885.38 $16,883.66 0
10:40 AM $16,885.58 Up $6.07 $16,885.61 $16,880.73 0
10:39 AM $16,879.51 Up $2.01 $16,880.16 $16,877.41 0
10:38 AM $16,877.50 Down $ -0.67 $16,877.55 $16,877.11 0
10:37 AM $16,878.17 Down $ -1.28 $16,879.33 $16,878.17 0
10:36 AM $16,879.45 Up $3.82 $16,879.85 $16,875.90 0
10:35 AM $16,875.63 Down $ -1.63 $16,877.74 $16,875.63 0
10:34 AM $16,877.26 Down $ -1.64 $16,878.63 $16,877.26 0
10:33 AM $16,878.90 Up $0.14 $16,880.52 $16,878.90 0
10:32 AM $16,878.76 Up $2.95 $16,879.58 $16,878.34 0
10:31 AM $16,875.81 Up $2.29 $16,875.81 $16,874.38 0
10:30 AM $16,873.52 Up $0.67 $16,873.58 $16,872.26 0
10:29 AM $16,872.85 Down $ -2.61 $16,874.69 $16,871.23 0
10:28 AM $16,875.46 Down $ -2.46 $16,879.19 $16,875.46 0
10:27 AM $16,877.92 Up $1.05 $16,878.87 $16,876.11 0
10:26 AM $16,876.87 Down $ -2.21 $16,879.17 $16,876.87 0
10:25 AM $16,879.08 Up $0.30 $16,882.28 $16,879.08 0
10:24 AM $16,878.78 Down $ -0.47 $16,880.56 $16,878.78 0
10:23 AM $16,879.25 Down $ -2.00 $16,879.25 $16,878.26 0
10:22 AM $16,881.25 Up $0.48 $16,881.94 $16,881.07 0
10:21 AM $16,880.77 Down $ -0.35 $16,880.94 $16,880.17 0
10:20 AM $16,881.12 Down $ -1.96 $16,883.12 $16,881.12 0
10:19 AM $16,883.08 Up $2.45 $16,883.08 $16,879.25 0
10:18 AM $16,880.63 Up $2.30 $16,881.35 $16,877.88 0
10:17 AM $16,878.33 Up $1.37 $16,879.40 $16,878.33 0
10:16 AM $16,876.96 Up $4.72 $16,876.96 $16,873.87 0
10:15 AM $16,872.24 Down $ -0.96 $16,875.34 $16,872.24 0
10:14 AM $16,873.20 Up $1.37 $16,873.20 $16,872.03 0
10:13 AM $16,871.83 Up $1.89 $16,872.01 $16,868.43 0
10:12 AM $16,869.94 Up $0.24 $16,869.94 $16,868.31 0
10:11 AM $16,869.70 Up $2.36 $16,870.21 $16,868.08 0
10:10 AM $16,867.34 Up $0.00 $16,867.52 $16,867.34 0
10:09 AM $16,867.34 Up $1.03 $16,868.75 $16,866.70 0
10:08 AM $16,866.31 Up $0.40 $16,866.44 $16,865.84 0
10:07 AM $16,865.91 Up $1.10 $16,867.64 $16,865.91 0
10:06 AM $16,864.81 Up $2.57 $16,864.81 $16,864.00 0
10:05 AM $16,862.24 Up $2.79 $16,863.57 $16,860.61 0
10:04 AM $16,859.45 Down $ -0.97 $16,859.93 $16,859.32 0
10:03 AM $16,860.42 Up $1.87 $16,861.04 $16,860.42 0
10:02 AM $16,858.55 Up $4.29 $16,858.56 $16,855.58 0
10:01 AM $16,854.26 Up $0.23 $16,855.22 $16,854.26 0
10:00 AM $16,854.03 Down $ -3.18 $16,856.32 $16,854.03 0
09:59 AM $16,857.21 Down $ -1.20 $16,858.48 $16,857.21 0
09:58 AM $16,858.41 Up $0.08 $16,859.59 $16,858.41 0
09:57 AM $16,858.33 Up $0.04 $16,859.57 $16,857.72 0
09:56 AM $16,858.29 Up $0.80 $16,858.35 $16,858.08 0
09:55 AM $16,857.49 Up $3.44 $16,857.49 $16,853.11 0
09:54 AM $16,854.05 Up $2.06 $16,854.05 $16,853.07 0
09:53 AM $16,851.99 Down $ -5.12 $16,857.73 $16,851.99 0
09:52 AM $16,857.11 Up $9.08 $16,857.11 $16,848.35 0
09:51 AM $16,848.03 Up $5.90 $16,848.03 $16,842.40 0
09:50 AM $16,842.13 Down $ -1.73 $16,844.62 $16,842.13 0
09:49 AM $16,843.86 Up $2.48 $16,845.27 $16,843.17 0
09:48 AM $16,841.38 Down $ -1.45 $16,843.39 $16,839.86 0
09:47 AM $16,842.83 Up $0.06 $16,845.77 $16,842.83 0
09:46 AM $16,842.77 Down $ -1.91 $16,848.08 $16,842.77 0
09:45 AM $16,844.68 Down $ -1.37 $16,847.99 $16,844.68 0
09:44 AM $16,846.05 Up $3.49 $16,847.39 $16,845.81 0
09:43 AM $16,842.56 Down $ -2.16 $16,843.95 $16,840.49 0
09:42 AM $16,844.72 Down $ -3.47 $16,847.81 $16,844.72 0
09:41 AM $16,848.19 Up $1.68 $16,849.43 $16,848.19 0
09:40 AM $16,846.51 Down $ -1.56 $16,847.39 $16,845.19 0
09:39 AM $16,848.07 Up $0.07 $16,849.97 $16,845.08 0
09:38 AM $16,848.00 Down $ -3.06 $16,854.48 $16,848.00 0
09:37 AM $16,851.06 Down $ -2.54 $16,852.37 $16,850.06 0
09:36 AM $16,853.60 Up $7.90 $16,853.60 $16,848.32 0
09:35 AM $16,845.70 Down $ -5.11 $16,850.97 $16,845.70 0
09:34 AM $16,850.81 Up $5.50 $16,850.81 $16,848.36 0
09:33 AM $16,845.31 Down $ -4.97 $16,849.93 $16,845.31 0
09:32 AM $16,850.28 Up $8.38 $16,850.97 $16,847.10 0
09:31 AM $16,841.90 Up $2.98 $16,848.61 $16,840.73 0
09:30 AM $16,838.92 Up $38.63 $16,838.92 $16,829.56 0
Previous close $16,800.29

One month history

Date Closing Opening High Low Volume
19-09-2019 $16,858.35 $16,903.49 $16,913.49 $16,852.25 0
18-09-2019 $16,800.29 $16,824.48 $16,826.36 $16,731.12 0
17-09-2019 $16,834.75 $16,818.10 $16,855.45 $16,811.24 0
16-09-2019 $16,751.31 $16,713.68 $16,765.81 $16,712.29 0
13-09-2019 $16,682.42 $16,737.13 $16,742.97 $16,682.42 0
12-09-2019 $16,643.28 $16,671.63 $16,696.40 $16,641.05 0
11-09-2019 $16,611.14 $16,607.92 $16,622.99 $16,589.62 0
10-09-2019 $16,537.34 $16,514.32 $16,537.34 $16,500.08 0
09-09-2019 $16,495.09 $16,491.81 $16,502.06 $16,463.28 0
06-09-2019 $16,535.33 $16,557.36 $16,562.44 $16,526.40 0
05-09-2019 $16,574.81 $16,567.84 $16,586.43 $16,562.78 0
04-09-2019 $16,448.84 $16,459.48 $16,463.58 $16,435.29 0
03-09-2019 $16,399.23 $16,379.45 $16,402.93 $16,328.43 0
30-08-2019 $16,442.07 $16,400.68 $16,456.47 $16,392.69 0
29-08-2019 $16,384.49 $16,397.47 $16,407.33 $16,377.10 0
28-08-2019 $16,271.65 $16,254.25 $16,294.10 $16,244.23 0
27-08-2019 $16,183.59 $16,149.49 $16,193.28 $16,125.15 0
26-08-2019 $16,098.79 $16,111.77 $16,142.29 $16,069.91 0
23-08-2019 $16,037.58 $16,154.91 $16,164.94 $16,003.07 0
22-08-2019 $16,253.46 $16,257.42 $16,276.66 $16,243.71 0
21-08-2019 $16,309.23 $16,301.38 $16,309.23 $16,274.75 0
20-08-2019 $16,213.31 $16,238.98 $16,249.67 $16,198.90 0
19-08-2019 $16,304.05 $16,279.03 $16,321.34 $16,277.45 0
16-08-2019 $16,149.79 $16,143.67 $16,162.37 $16,131.14 0
15-08-2019 $16,012.53 $16,041.23 $16,066.59 $15,964.38 0
14-08-2019 $16,045.94 $16,090.77 $16,095.29 $16,022.51 0
13-08-2019 $16,350.84 $16,354.17 $16,374.97 $16,330.43 0
12-08-2019 $16,237.77 $16,319.70 $16,332.96 $16,209.43 0
09-08-2019 $16,341.34 $16,313.36 $16,365.09 $16,308.52 0
08-08-2019 $16,404.53 $16,387.82 $16,420.71 $16,387.82 0
Graphs are not available, please refer to the detailed table
Back to top