S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
15,303.83 Up 92.61 (0.61 %)
Delayed : 2019/01/18 16:39:06
- Previous close $15,211.22
- Opening $15,294.96
- Price Ask $15,277.38
- Price Bid $15,277.38
- Size Bid N/A
- Size Ask N/A
- Today High $15,325.56
- Today Low $15,258.88
- 52 Weeks High $16,586.46
- 52 Weeks Low $13,776.88
- Volume 293,702,198
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15,303.83 | Up $1.02 | $15,303.83 | $15,303.83 | 0 |
| 03:59 PM | $15,302.81 | Up $0.82 | $15,303.89 | $15,302.46 | 0 |
| 03:58 PM | $15,301.99 | Up $3.80 | $15,303.16 | $15,299.46 | 0 |
| 03:57 PM | $15,298.19 | Up $1.66 | $15,298.19 | $15,296.46 | 0 |
| 03:56 PM | $15,296.53 | Down $ -2.11 | $15,298.02 | $15,296.53 | 0 |
| 03:55 PM | $15,298.64 | Down $ -1.61 | $15,300.69 | $15,298.58 | 0 |
| 03:54 PM | $15,300.25 | Down $ -0.50 | $15,301.28 | $15,299.44 | 0 |
| 03:53 PM | $15,300.75 | Down $ -4.32 | $15,304.06 | $15,300.75 | 0 |
| 03:52 PM | $15,305.07 | Down $ -1.32 | $15,305.64 | $15,305.07 | 0 |
| 03:51 PM | $15,306.39 | Down $ -0.28 | $15,307.29 | $15,306.39 | 0 |
| 03:50 PM | $15,306.67 | Down $ -2.32 | $15,308.11 | $15,306.67 | 0 |
| 03:49 PM | $15,308.99 | Up $0.15 | $15,309.73 | $15,308.99 | 0 |
| 03:48 PM | $15,308.84 | Down $ -3.45 | $15,311.56 | $15,308.84 | 0 |
| 03:47 PM | $15,312.29 | Up $0.59 | $15,313.20 | $15,312.29 | 0 |
| 03:46 PM | $15,311.70 | Down $ -2.48 | $15,315.07 | $15,311.70 | 0 |
| 03:45 PM | $15,314.18 | Up $0.08 | $15,316.87 | $15,314.18 | 0 |
| 03:44 PM | $15,314.10 | Up $0.97 | $15,314.10 | $15,313.10 | 0 |
| 03:43 PM | $15,313.13 | Up $0.15 | $15,313.13 | $15,311.92 | 0 |
| 03:42 PM | $15,312.98 | Down $ -0.90 | $15,313.86 | $15,312.98 | 0 |
| 03:41 PM | $15,313.88 | Up $0.90 | $15,314.86 | $15,313.42 | 0 |
| 03:40 PM | $15,312.98 | Up $1.82 | $15,313.46 | $15,311.93 | 0 |
| 03:39 PM | $15,311.16 | Up $0.18 | $15,312.14 | $15,308.94 | 0 |
| 03:38 PM | $15,310.98 | Down $ -1.06 | $15,311.32 | $15,310.72 | 0 |
| 03:37 PM | $15,312.04 | Up $0.64 | $15,312.83 | $15,311.79 | 0 |
| 03:36 PM | $15,311.40 | Up $3.27 | $15,312.10 | $15,309.73 | 0 |
| 03:35 PM | $15,308.13 | Up $0.60 | $15,308.13 | $15,306.32 | 0 |
| 03:34 PM | $15,307.53 | Up $3.75 | $15,307.53 | $15,304.39 | 0 |
| 03:33 PM | $15,303.78 | Down $ -3.81 | $15,306.74 | $15,303.78 | 0 |
| 03:32 PM | $15,307.59 | Up $0.06 | $15,308.49 | $15,307.26 | 0 |
| 03:31 PM | $15,307.53 | Down $ -0.73 | $15,309.33 | $15,307.22 | 0 |
| 03:30 PM | $15,308.26 | Up $0.70 | $15,308.69 | $15,307.74 | 0 |
| 03:29 PM | $15,307.56 | Down $ -0.65 | $15,308.07 | $15,306.99 | 0 |
| 03:28 PM | $15,308.21 | Down $ -0.74 | $15,308.86 | $15,308.21 | 0 |
| 03:27 PM | $15,308.95 | Up $1.33 | $15,310.64 | $15,308.77 | 0 |
| 03:26 PM | $15,307.62 | Up $2.14 | $15,307.62 | $15,305.92 | 0 |
| 03:25 PM | $15,305.48 | Up $1.69 | $15,305.48 | $15,304.29 | 0 |
| 03:24 PM | $15,303.79 | Down $ -2.64 | $15,305.58 | $15,303.30 | 0 |
| 03:23 PM | $15,306.43 | Down $ -1.24 | $15,308.25 | $15,306.43 | 0 |
| 03:22 PM | $15,307.67 | Up $4.50 | $15,308.01 | $15,303.81 | 0 |
| 03:21 PM | $15,303.17 | Down $ -1.86 | $15,305.16 | $15,303.17 | 0 |
| 03:20 PM | $15,305.03 | Up $0.82 | $15,305.23 | $15,303.69 | 0 |
| 03:19 PM | $15,304.21 | Up $1.01 | $15,304.21 | $15,303.25 | 0 |
| 03:18 PM | $15,303.20 | Down $ -1.53 | $15,303.22 | $15,302.08 | 0 |
| 03:17 PM | $15,304.73 | Up $2.26 | $15,305.72 | $15,303.75 | 0 |
| 03:16 PM | $15,302.47 | Up $0.27 | $15,302.47 | $15,300.18 | 0 |
| 03:15 PM | $15,302.20 | Down $ -0.57 | $15,302.64 | $15,301.92 | 0 |
| 03:14 PM | $15,302.77 | Up $0.62 | $15,302.77 | $15,301.18 | 0 |
| 03:13 PM | $15,302.15 | Down $ -2.33 | $15,304.75 | $15,302.15 | 0 |
| 03:12 PM | $15,304.48 | Up $3.53 | $15,304.48 | $15,301.43 | 0 |
| 03:11 PM | $15,300.95 | Up $1.20 | $15,300.95 | $15,299.57 | 0 |
| 03:10 PM | $15,299.75 | Down $ -3.45 | $15,302.55 | $15,299.69 | 0 |
| 03:09 PM | $15,303.20 | Down $ -0.10 | $15,303.50 | $15,302.45 | 0 |
| 03:08 PM | $15,303.30 | Down $ -0.85 | $15,303.56 | $15,302.55 | 0 |
| 03:07 PM | $15,304.15 | Down $ -0.40 | $15,305.99 | $15,304.15 | 0 |
| 03:06 PM | $15,304.55 | Down $ -0.33 | $15,304.55 | $15,303.74 | 0 |
| 03:05 PM | $15,304.88 | Down $ -1.43 | $15,306.73 | $15,304.88 | 0 |
| 03:04 PM | $15,306.31 | Down $ -0.63 | $15,307.53 | $15,306.31 | 0 |
| 03:03 PM | $15,306.94 | Down $ -2.12 | $15,308.32 | $15,306.94 | 0 |
| 03:02 PM | $15,309.06 | Down $ -1.41 | $15,310.95 | $15,309.06 | 0 |
| 03:01 PM | $15,310.47 | Up $1.07 | $15,311.23 | $15,309.32 | 0 |
| 03:00 PM | $15,309.40 | Down $ -3.89 | $15,312.45 | $15,309.40 | 0 |
| 02:59 PM | $15,313.29 | Down $ -0.01 | $15,313.29 | $15,312.14 | 0 |
| 02:58 PM | $15,313.30 | Down $ -0.86 | $15,313.99 | $15,313.30 | 0 |
| 02:57 PM | $15,314.16 | Up $1.12 | $15,314.17 | $15,312.46 | 0 |
| 02:56 PM | $15,313.04 | Down $ -0.96 | $15,313.20 | $15,312.75 | 0 |
| 02:55 PM | $15,314.00 | Down $ -0.40 | $15,315.42 | $15,314.00 | 0 |
| 02:54 PM | $15,314.40 | Up $2.31 | $15,314.40 | $15,311.90 | 0 |
| 02:53 PM | $15,312.09 | Down $ -0.58 | $15,312.48 | $15,312.09 | 0 |
| 02:52 PM | $15,312.67 | Down $ -0.58 | $15,312.85 | $15,311.45 | 0 |
| 02:51 PM | $15,313.25 | Down $ -1.18 | $15,313.60 | $15,313.25 | 0 |
| 02:50 PM | $15,314.43 | Down $ -0.41 | $15,314.88 | $15,314.36 | 0 |
| 02:49 PM | $15,314.84 | Up $0.79 | $15,315.39 | $15,314.84 | 0 |
| 02:48 PM | $15,314.05 | Up $0.52 | $15,314.45 | $15,314.05 | 0 |
| 02:47 PM | $15,313.53 | Down $ -1.04 | $15,313.98 | $15,313.15 | 0 |
| 02:46 PM | $15,314.57 | Up $3.06 | $15,314.57 | $15,311.02 | 0 |
| 02:45 PM | $15,311.51 | Down $ -1.37 | $15,313.21 | $15,311.51 | 0 |
| 02:44 PM | $15,312.88 | Up $1.26 | $15,312.88 | $15,311.59 | 0 |
| 02:43 PM | $15,311.62 | Down $ -3.74 | $15,313.52 | $15,311.62 | 0 |
| 02:42 PM | $15,315.36 | Down $ -1.86 | $15,316.41 | $15,315.36 | 0 |
| 02:41 PM | $15,317.22 | Up $3.27 | $15,317.22 | $15,315.96 | 0 |
| 02:40 PM | $15,313.95 | Down $ -0.32 | $15,313.95 | $15,312.35 | 0 |
| 02:39 PM | $15,314.27 | Up $3.05 | $15,314.27 | $15,311.19 | 0 |
| 02:38 PM | $15,311.22 | Up $0.39 | $15,311.47 | $15,310.91 | 0 |
| 02:37 PM | $15,310.83 | Down $ -3.86 | $15,314.18 | $15,310.83 | 0 |
| 02:36 PM | $15,314.69 | Down $ -0.57 | $15,314.91 | $15,313.91 | 0 |
| 02:35 PM | $15,315.26 | Down $ -1.50 | $15,316.25 | $15,314.81 | 0 |
| 02:34 PM | $15,316.76 | Up $0.18 | $15,317.59 | $15,316.76 | 0 |
| 02:33 PM | $15,316.58 | Down $ -3.40 | $15,318.34 | $15,316.24 | 0 |
| 02:32 PM | $15,319.98 | Up $0.59 | $15,320.99 | $15,319.68 | 0 |
| 02:31 PM | $15,319.39 | Down $ -1.01 | $15,320.36 | $15,319.13 | 0 |
| 02:30 PM | $15,320.40 | Up $0.68 | $15,320.40 | $15,319.35 | 0 |
| 02:29 PM | $15,319.72 | Down $ -0.94 | $15,322.04 | $15,319.72 | 0 |
| 02:28 PM | $15,320.66 | Down $ -0.98 | $15,320.66 | $15,318.42 | 0 |
| 02:27 PM | $15,321.64 | Down $ -2.51 | $15,323.75 | $15,321.64 | 0 |
| 02:26 PM | $15,324.15 | Up $1.72 | $15,324.15 | $15,322.72 | 0 |
| 02:25 PM | $15,322.43 | Down $ -3.13 | $15,325.21 | $15,322.43 | 0 |
| 02:24 PM | $15,325.56 | Up $5.60 | $15,325.56 | $15,320.77 | 0 |
| 02:23 PM | $15,319.96 | Up $0.04 | $15,320.14 | $15,319.96 | 0 |
| 02:22 PM | $15,319.92 | Up $0.87 | $15,320.66 | $15,319.84 | 0 |
| 02:21 PM | $15,319.05 | Up $1.03 | $15,319.35 | $15,318.19 | 0 |
| 02:20 PM | $15,318.02 | Down $ -1.66 | $15,319.51 | $15,318.00 | 0 |
| 02:19 PM | $15,319.68 | Down $ -0.22 | $15,320.30 | $15,319.41 | 0 |
| 02:18 PM | $15,319.90 | Up $1.17 | $15,319.92 | $15,319.17 | 0 |
| 02:17 PM | $15,318.73 | Up $3.65 | $15,318.73 | $15,315.37 | 0 |
| 02:16 PM | $15,315.08 | Up $0.06 | $15,316.21 | $15,315.08 | 0 |
| 02:15 PM | $15,315.02 | Down $ -2.25 | $15,317.54 | $15,315.02 | 0 |
| 02:14 PM | $15,317.27 | Down $ -0.50 | $15,317.78 | $15,317.20 | 0 |
| 02:13 PM | $15,317.77 | Up $1.03 | $15,317.79 | $15,317.54 | 0 |
| 02:12 PM | $15,316.74 | Up $0.22 | $15,316.74 | $15,316.20 | 0 |
| 02:11 PM | $15,316.52 | Down $ -1.28 | $15,316.96 | $15,316.07 | 0 |
| 02:10 PM | $15,317.80 | Down $ -0.80 | $15,318.75 | $15,316.73 | 0 |
| 02:09 PM | $15,318.60 | Up $2.82 | $15,318.60 | $15,316.75 | 0 |
| 02:08 PM | $15,315.78 | Up $1.59 | $15,315.78 | $15,314.81 | 0 |
| 02:07 PM | $15,314.19 | Up $1.19 | $15,314.19 | $15,312.00 | 0 |
| 02:06 PM | $15,313.00 | Up $1.29 | $15,313.00 | $15,311.61 | 0 |
| 02:05 PM | $15,311.71 | Down $ -0.38 | $15,311.91 | $15,311.33 | 0 |
| 02:04 PM | $15,312.09 | Down $ -0.24 | $15,312.82 | $15,312.09 | 0 |
| 02:03 PM | $15,312.33 | Up $1.07 | $15,312.82 | $15,310.74 | 0 |
| 02:02 PM | $15,311.26 | Up $0.20 | $15,311.55 | $15,310.91 | 0 |
| 02:01 PM | $15,311.06 | Up $0.64 | $15,311.39 | $15,311.06 | 0 |
| 02:00 PM | $15,310.42 | Down $ -0.62 | $15,310.89 | $15,310.42 | 0 |
| 01:59 PM | $15,311.04 | Up $2.25 | $15,311.04 | $15,308.55 | 0 |
| 01:58 PM | $15,308.79 | Down $ -0.22 | $15,308.98 | $15,308.65 | 0 |
| 01:57 PM | $15,309.01 | Up $0.08 | $15,309.16 | $15,308.66 | 0 |
| 01:56 PM | $15,308.93 | Up $2.36 | $15,309.44 | $15,308.37 | 0 |
| 01:55 PM | $15,306.57 | Up $1.91 | $15,307.48 | $15,306.57 | 0 |
| 01:54 PM | $15,304.66 | Down $ -0.35 | $15,305.62 | $15,304.66 | 0 |
| 01:53 PM | $15,305.01 | Down $ -0.32 | $15,305.01 | $15,304.31 | 0 |
| 01:52 PM | $15,305.33 | Down $ -0.15 | $15,305.53 | $15,304.19 | 0 |
| 01:51 PM | $15,305.48 | Down $ -0.88 | $15,306.58 | $15,305.48 | 0 |
| 01:50 PM | $15,306.36 | Up $1.56 | $15,306.36 | $15,304.98 | 0 |
| 01:49 PM | $15,304.80 | Up $3.80 | $15,304.80 | $15,301.58 | 0 |
| 01:48 PM | $15,301.00 | Up $3.92 | $15,301.00 | $15,298.32 | 0 |
| 01:47 PM | $15,297.08 | Down $ -0.54 | $15,297.31 | $15,297.04 | 0 |
| 01:46 PM | $15,297.62 | Up $1.13 | $15,297.62 | $15,296.37 | 0 |
| 01:45 PM | $15,296.49 | Down $ -0.73 | $15,296.49 | $15,296.16 | 0 |
| 01:44 PM | $15,297.22 | Up $3.16 | $15,297.68 | $15,295.28 | 0 |
| 01:43 PM | $15,294.06 | Down $ -0.69 | $15,294.76 | $15,294.06 | 0 |
| 01:42 PM | $15,294.75 | Down $ -2.43 | $15,294.75 | $15,294.04 | 0 |
| 01:41 PM | $15,297.18 | Down $ -0.73 | $15,297.94 | $15,297.18 | 0 |
| 01:40 PM | $15,297.91 | Up $1.35 | $15,297.91 | $15,295.08 | 0 |
| 01:39 PM | $15,296.56 | Down $ -0.64 | $15,296.56 | $15,295.62 | 0 |
| 01:38 PM | $15,297.20 | Up $0.69 | $15,297.20 | $15,296.20 | 0 |
| 01:37 PM | $15,296.51 | Up $0.62 | $15,296.51 | $15,295.63 | 0 |
| 01:36 PM | $15,295.89 | Up $0.57 | $15,296.36 | $15,295.16 | 0 |
| 01:35 PM | $15,295.32 | Up $1.46 | $15,295.42 | $15,294.98 | 0 |
| 01:34 PM | $15,293.86 | Up $1.94 | $15,293.86 | $15,291.75 | 0 |
| 01:33 PM | $15,291.92 | Up $0.67 | $15,292.21 | $15,291.37 | 0 |
| 01:32 PM | $15,291.25 | Down $ -0.51 | $15,292.36 | $15,290.48 | 0 |
| 01:31 PM | $15,291.76 | Down $ -1.02 | $15,291.90 | $15,291.14 | 0 |
| 01:30 PM | $15,292.78 | Up $0.99 | $15,294.16 | $15,292.78 | 0 |
| 01:29 PM | $15,291.79 | Down $ -4.79 | $15,294.22 | $15,291.79 | 0 |
| 01:28 PM | $15,296.58 | Down $ -1.39 | $15,299.87 | $15,296.58 | 0 |
| 01:27 PM | $15,297.97 | Down $ -0.62 | $15,297.97 | $15,297.51 | 0 |
| 01:26 PM | $15,298.59 | Up $0.20 | $15,299.40 | $15,297.38 | 0 |
| 01:25 PM | $15,298.39 | Down $ -1.35 | $15,300.09 | $15,298.39 | 0 |
| 01:24 PM | $15,299.74 | Up $0.09 | $15,299.74 | $15,299.03 | 0 |
| 01:23 PM | $15,299.65 | Up $3.97 | $15,299.65 | $15,298.46 | 0 |
| 01:22 PM | $15,295.68 | Up $2.08 | $15,295.68 | $15,293.86 | 0 |
| 01:21 PM | $15,293.60 | Up $0.53 | $15,293.60 | $15,292.89 | 0 |
| 01:20 PM | $15,293.07 | Up $2.75 | $15,293.35 | $15,291.67 | 0 |
| 01:19 PM | $15,290.32 | Up $3.81 | $15,290.32 | $15,286.79 | 0 |
| 01:18 PM | $15,286.51 | Down $ -2.18 | $15,287.35 | $15,285.81 | 0 |
| 01:17 PM | $15,288.69 | Down $ -0.09 | $15,288.69 | $15,288.46 | 0 |
| 01:16 PM | $15,288.78 | Down $ -2.40 | $15,289.11 | $15,287.93 | 0 |
| 01:15 PM | $15,291.18 | Down $ -3.78 | $15,294.04 | $15,291.18 | 0 |
| 01:14 PM | $15,294.96 | Up $0.98 | $15,294.96 | $15,294.36 | 0 |
| 01:13 PM | $15,293.98 | Up $0.48 | $15,293.98 | $15,293.22 | 0 |
| 01:12 PM | $15,293.50 | Down $ -3.58 | $15,297.38 | $15,293.50 | 0 |
| 01:11 PM | $15,297.08 | Up $0.40 | $15,297.08 | $15,295.92 | 0 |
| 01:10 PM | $15,296.68 | Down $ -3.02 | $15,299.63 | $15,296.68 | 0 |
| 01:09 PM | $15,299.70 | Down $ -0.17 | $15,300.05 | $15,299.70 | 0 |
| 01:08 PM | $15,299.87 | Up $0.61 | $15,300.13 | $15,299.82 | 0 |
| 01:07 PM | $15,299.26 | Down $ -1.11 | $15,300.41 | $15,299.26 | 0 |
| 01:06 PM | $15,300.37 | Up $2.37 | $15,300.37 | $15,298.54 | 0 |
| 01:05 PM | $15,298.00 | Down $ -1.53 | $15,299.78 | $15,298.00 | 0 |
| 01:04 PM | $15,299.53 | Down $ -2.33 | $15,300.86 | $15,299.53 | 0 |
| 01:03 PM | $15,301.86 | Up $0.47 | $15,303.48 | $15,301.86 | 0 |
| 01:02 PM | $15,301.39 | Up $1.88 | $15,302.03 | $15,300.52 | 0 |
| 01:01 PM | $15,299.51 | Up $1.22 | $15,301.36 | $15,299.26 | 0 |
| 01:00 PM | $15,298.29 | Down $ -1.91 | $15,300.87 | $15,298.29 | 0 |
| 12:59 PM | $15,300.20 | Up $1.57 | $15,300.52 | $15,299.03 | 0 |
| 12:58 PM | $15,298.63 | Up $1.31 | $15,299.21 | $15,298.17 | 0 |
| 12:57 PM | $15,297.32 | Up $1.43 | $15,297.53 | $15,295.96 | 0 |
| 12:56 PM | $15,295.89 | Up $0.77 | $15,295.93 | $15,294.97 | 0 |
| 12:55 PM | $15,295.12 | Up $3.09 | $15,295.68 | $15,292.36 | 0 |
| 12:54 PM | $15,292.03 | Up $1.00 | $15,292.03 | $15,290.91 | 0 |
| 12:53 PM | $15,291.03 | Up $2.14 | $15,291.25 | $15,289.78 | 0 |
| 12:52 PM | $15,288.89 | Down $ -4.70 | $15,292.33 | $15,288.89 | 0 |
| 12:51 PM | $15,293.59 | Down $ -0.82 | $15,294.66 | $15,293.59 | 0 |
| 12:50 PM | $15,294.41 | Up $1.95 | $15,294.41 | $15,290.75 | 0 |
| 12:49 PM | $15,292.46 | Down $ -2.81 | $15,293.80 | $15,292.46 | 0 |
| 12:48 PM | $15,295.27 | Down $ -0.33 | $15,295.50 | $15,294.88 | 0 |
| 12:47 PM | $15,295.60 | Down $ -4.96 | $15,298.32 | $15,295.60 | 0 |
| 12:46 PM | $15,300.56 | Up $0.58 | $15,302.23 | $15,300.00 | 0 |
| 12:45 PM | $15,299.98 | Down $ -2.29 | $15,301.51 | $15,299.98 | 0 |
| 12:44 PM | $15,302.27 | Up $1.47 | $15,302.40 | $15,299.21 | 0 |
| 12:43 PM | $15,300.80 | Down $ -2.09 | $15,303.70 | $15,300.80 | 0 |
| 12:42 PM | $15,302.89 | Down $ -0.06 | $15,303.85 | $15,302.89 | 0 |
| 12:41 PM | $15,302.95 | Up $1.82 | $15,303.81 | $15,302.76 | 0 |
| 12:40 PM | $15,301.13 | Up $2.14 | $15,301.13 | $15,299.26 | 0 |
| 12:39 PM | $15,298.99 | Down $ -2.63 | $15,301.52 | $15,298.87 | 0 |
| 12:38 PM | $15,301.62 | Down $ -0.05 | $15,301.62 | $15,300.66 | 0 |
| 12:37 PM | $15,301.67 | Up $3.85 | $15,301.67 | $15,299.15 | 0 |
| 12:36 PM | $15,297.82 | Down $ -2.21 | $15,298.54 | $15,297.16 | 0 |
| 12:35 PM | $15,300.03 | Up $0.02 | $15,301.07 | $15,300.03 | 0 |
| 12:34 PM | $15,300.01 | Up $0.98 | $15,300.01 | $15,298.71 | 0 |
| 12:33 PM | $15,299.03 | Down $ -9.87 | $15,307.31 | $15,299.03 | 0 |
| 12:32 PM | $15,308.90 | Up $0.62 | $15,309.09 | $15,308.57 | 0 |
| 12:31 PM | $15,308.28 | Up $3.53 | $15,308.28 | $15,305.30 | 0 |
| 12:30 PM | $15,304.75 | Down $ -4.69 | $15,308.97 | $15,304.75 | 0 |
| 12:29 PM | $15,309.44 | Up $1.48 | $15,309.64 | $15,307.48 | 0 |
| 12:28 PM | $15,307.96 | Up $0.53 | $15,308.06 | $15,307.81 | 0 |
| 12:27 PM | $15,307.43 | Up $0.27 | $15,308.50 | $15,307.43 | 0 |
| 12:26 PM | $15,307.16 | Up $2.90 | $15,307.16 | $15,305.80 | 0 |
| 12:25 PM | $15,304.26 | Up $0.29 | $15,304.80 | $15,303.64 | 0 |
| 12:24 PM | $15,303.97 | Up $2.85 | $15,303.97 | $15,300.39 | 0 |
| 12:23 PM | $15,301.12 | Down $ -2.80 | $15,303.85 | $15,301.12 | 0 |
| 12:22 PM | $15,303.92 | Down $ -0.33 | $15,304.09 | $15,303.02 | 0 |
| 12:21 PM | $15,304.25 | Down $ -3.79 | $15,306.19 | $15,304.25 | 0 |
| 12:20 PM | $15,308.04 | Up $0.94 | $15,309.67 | $15,308.04 | 0 |
| 12:19 PM | $15,307.10 | Up $3.05 | $15,307.10 | $15,303.93 | 0 |
| 12:18 PM | $15,304.05 | Down $ -3.76 | $15,307.45 | $15,304.05 | 0 |
| 12:17 PM | $15,307.81 | Down $ -4.78 | $15,311.39 | $15,307.58 | 0 |
| 12:16 PM | $15,312.59 | Up $0.75 | $15,312.80 | $15,311.97 | 0 |
| 12:15 PM | $15,311.84 | Down $ -1.27 | $15,313.52 | $15,311.84 | 0 |
| 12:14 PM | $15,313.11 | Up $0.05 | $15,313.80 | $15,313.11 | 0 |
| 12:13 PM | $15,313.06 | Up $1.76 | $15,313.06 | $15,311.24 | 0 |
| 12:12 PM | $15,311.30 | Down $ -1.73 | $15,312.29 | $15,310.63 | 0 |
| 12:11 PM | $15,313.03 | Up $1.36 | $15,313.03 | $15,310.34 | 0 |
| 12:10 PM | $15,311.67 | Up $0.37 | $15,311.74 | $15,311.19 | 0 |
| 12:09 PM | $15,311.30 | Up $1.69 | $15,311.30 | $15,308.46 | 0 |
| 12:08 PM | $15,309.61 | Up $0.57 | $15,309.61 | $15,308.30 | 0 |
| 12:07 PM | $15,309.04 | Down $ -1.45 | $15,309.78 | $15,308.99 | 0 |
| 12:06 PM | $15,310.49 | Down $ -6.85 | $15,315.94 | $15,310.49 | 0 |
| 12:05 PM | $15,317.34 | Down $ -0.99 | $15,318.76 | $15,317.34 | 0 |
| 12:04 PM | $15,318.33 | Up $1.93 | $15,318.33 | $15,317.11 | 0 |
| 12:03 PM | $15,316.40 | Up $0.80 | $15,316.72 | $15,315.86 | 0 |
| 12:02 PM | $15,315.60 | Up $4.27 | $15,315.60 | $15,311.54 | 0 |
| 12:01 PM | $15,311.33 | Up $0.81 | $15,311.33 | $15,310.65 | 0 |
| 12:00 PM | $15,310.52 | Up $4.22 | $15,310.52 | $15,307.54 | 0 |
| 11:59 AM | $15,306.30 | Up $2.22 | $15,306.48 | $15,305.07 | 0 |
| 11:58 AM | $15,304.08 | Up $3.55 | $15,304.08 | $15,299.44 | 0 |
| 11:57 AM | $15,300.53 | Up $1.64 | $15,301.09 | $15,300.02 | 0 |
| 11:56 AM | $15,298.89 | Up $2.26 | $15,298.91 | $15,297.04 | 0 |
| 11:55 AM | $15,296.63 | Down $ -0.31 | $15,297.62 | $15,296.63 | 0 |
| 11:54 AM | $15,296.94 | Down $ -2.89 | $15,300.21 | $15,296.39 | 0 |
| 11:53 AM | $15,299.83 | Down $ -0.78 | $15,299.89 | $15,299.14 | 0 |
| 11:52 AM | $15,300.61 | Up $2.25 | $15,301.96 | $15,299.74 | 0 |
| 11:51 AM | $15,298.36 | Down $ -3.56 | $15,299.83 | $15,297.20 | 0 |
| 11:50 AM | $15,301.92 | Up $1.80 | $15,301.92 | $15,300.70 | 0 |
| 11:49 AM | $15,300.12 | Up $0.04 | $15,300.25 | $15,299.49 | 0 |
| 11:48 AM | $15,300.08 | Down $ -0.13 | $15,300.14 | $15,299.03 | 0 |
| 11:47 AM | $15,300.21 | Up $0.07 | $15,301.18 | $15,300.21 | 0 |
| 11:46 AM | $15,300.14 | Up $3.80 | $15,300.14 | $15,296.99 | 0 |
| 11:45 AM | $15,296.34 | Down $ -6.18 | $15,301.75 | $15,296.34 | 0 |
| 11:44 AM | $15,302.52 | Down $ -2.52 | $15,305.17 | $15,302.52 | 0 |
| 11:43 AM | $15,305.04 | Down $ -1.93 | $15,307.32 | $15,305.04 | 0 |
| 11:42 AM | $15,306.97 | Down $ -0.45 | $15,308.17 | $15,306.97 | 0 |
| 11:41 AM | $15,307.42 | Down $ -1.59 | $15,309.09 | $15,307.42 | 0 |
| 11:40 AM | $15,309.01 | Up $1.41 | $15,309.48 | $15,308.38 | 0 |
| 11:39 AM | $15,307.60 | Up $2.69 | $15,307.60 | $15,305.39 | 0 |
| 11:38 AM | $15,304.91 | Up $0.86 | $15,305.27 | $15,304.88 | 0 |
| 11:37 AM | $15,304.05 | Up $1.42 | $15,304.05 | $15,303.04 | 0 |
| 11:36 AM | $15,302.63 | Up $3.76 | $15,302.63 | $15,299.03 | 0 |
| 11:35 AM | $15,298.87 | Up $1.21 | $15,298.91 | $15,297.13 | 0 |
| 11:34 AM | $15,297.66 | Up $6.53 | $15,297.66 | $15,291.27 | 0 |
| 11:33 AM | $15,291.13 | Up $1.03 | $15,291.13 | $15,288.12 | 0 |
| 11:32 AM | $15,290.10 | Down $ -0.67 | $15,291.30 | $15,289.29 | 0 |
| 11:31 AM | $15,290.77 | Down $ -0.02 | $15,291.97 | $15,290.77 | 0 |
| 11:30 AM | $15,290.79 | Up $3.19 | $15,290.79 | $15,288.03 | 0 |
| 11:29 AM | $15,287.60 | Up $3.14 | $15,287.64 | $15,286.52 | 0 |
| 11:28 AM | $15,284.46 | Up $0.01 | $15,285.43 | $15,284.46 | 0 |
| 11:27 AM | $15,284.45 | Down $ -0.18 | $15,285.17 | $15,283.62 | 0 |
| 11:26 AM | $15,284.63 | Up $1.84 | $15,286.24 | $15,284.08 | 0 |
| 11:25 AM | $15,282.79 | Up $1.46 | $15,282.98 | $15,281.91 | 0 |
| 11:24 AM | $15,281.33 | Up $2.36 | $15,281.33 | $15,279.53 | 0 |
| 11:23 AM | $15,278.97 | Up $4.65 | $15,278.97 | $15,274.26 | 0 |
| 11:22 AM | $15,274.32 | Down $ -2.46 | $15,276.40 | $15,273.10 | 0 |
| 11:21 AM | $15,276.78 | Down $ -0.63 | $15,277.51 | $15,276.77 | 0 |
| 11:20 AM | $15,277.41 | Up $1.79 | $15,277.41 | $15,275.76 | 0 |
| 11:19 AM | $15,275.62 | Down $ -3.14 | $15,277.95 | $15,275.62 | 0 |
| 11:18 AM | $15,278.76 | Down $ -0.18 | $15,279.49 | $15,278.76 | 0 |
| 11:17 AM | $15,278.94 | Down $ -3.69 | $15,282.44 | $15,278.94 | 0 |
| 11:16 AM | $15,282.63 | Up $1.84 | $15,282.63 | $15,280.59 | 0 |
| 11:15 AM | $15,280.79 | Down $ -0.58 | $15,281.97 | $15,279.91 | 0 |
| 11:14 AM | $15,281.37 | Down $ -0.44 | $15,281.90 | $15,280.87 | 0 |
| 11:13 AM | $15,281.81 | Up $1.98 | $15,281.81 | $15,279.63 | 0 |
| 11:12 AM | $15,279.83 | Down $ -0.17 | $15,281.01 | $15,279.83 | 0 |
| 11:11 AM | $15,280.00 | Up $1.57 | $15,280.00 | $15,278.19 | 0 |
| 11:10 AM | $15,278.43 | Down $ -4.78 | $15,281.81 | $15,278.43 | 0 |
| 11:09 AM | $15,283.21 | Down $ -0.18 | $15,283.21 | $15,282.08 | 0 |
| 11:08 AM | $15,283.39 | Down $ -3.11 | $15,286.36 | $15,283.39 | 0 |
| 11:07 AM | $15,286.50 | Down $ -6.66 | $15,290.96 | $15,286.50 | 0 |
| 11:06 AM | $15,293.16 | Up $0.46 | $15,293.22 | $15,292.81 | 0 |
| 11:05 AM | $15,292.70 | Up $2.82 | $15,292.70 | $15,291.02 | 0 |
| 11:04 AM | $15,289.88 | Up $0.14 | $15,290.99 | $15,289.88 | 0 |
| 11:03 AM | $15,289.74 | Down $ -0.75 | $15,291.27 | $15,289.74 | 0 |
| 11:02 AM | $15,290.49 | Down $ -0.17 | $15,294.25 | $15,290.49 | 0 |
| 11:01 AM | $15,290.66 | Up $0.42 | $15,291.89 | $15,290.66 | 0 |
| 11:00 AM | $15,290.24 | Down $ -2.70 | $15,292.76 | $15,290.24 | 0 |
| 10:59 AM | $15,292.94 | Up $4.24 | $15,292.94 | $15,288.57 | 0 |
| 10:58 AM | $15,288.70 | Down $ -4.41 | $15,292.71 | $15,288.70 | 0 |
| 10:57 AM | $15,293.11 | Down $ -2.27 | $15,294.60 | $15,293.11 | 0 |
| 10:56 AM | $15,295.38 | Up $0.25 | $15,295.38 | $15,295.10 | 0 |
| 10:55 AM | $15,295.13 | Up $0.89 | $15,295.13 | $15,294.00 | 0 |
| 10:54 AM | $15,294.24 | Up $2.99 | $15,294.29 | $15,291.69 | 0 |
| 10:53 AM | $15,291.25 | Up $5.72 | $15,291.25 | $15,284.61 | 0 |
| 10:52 AM | $15,285.53 | Up $4.20 | $15,285.53 | $15,281.16 | 0 |
| 10:51 AM | $15,281.33 | Up $2.37 | $15,281.78 | $15,281.02 | 0 |
| 10:50 AM | $15,278.96 | Down $ -2.01 | $15,278.96 | $15,278.30 | 0 |
| 10:49 AM | $15,280.97 | Down $ -0.90 | $15,282.84 | $15,280.75 | 0 |
| 10:48 AM | $15,281.87 | Down $ -3.20 | $15,286.29 | $15,281.87 | 0 |
| 10:47 AM | $15,285.07 | Down $ -0.17 | $15,285.79 | $15,284.42 | 0 |
| 10:46 AM | $15,285.24 | Up $4.53 | $15,285.28 | $15,282.26 | 0 |
| 10:45 AM | $15,280.71 | Up $7.43 | $15,280.71 | $15,274.15 | 0 |
| 10:44 AM | $15,273.28 | Down $ -0.70 | $15,274.95 | $15,272.94 | 0 |
| 10:43 AM | $15,273.98 | Up $3.43 | $15,273.98 | $15,264.38 | 0 |
| 10:42 AM | $15,270.55 | Up $6.15 | $15,270.55 | $15,265.62 | 0 |
| 10:41 AM | $15,264.40 | Up $2.78 | $15,264.40 | $15,258.88 | 0 |
| 10:40 AM | $15,261.62 | Down $ -2.05 | $15,264.29 | $15,260.95 | 0 |
| 10:39 AM | $15,263.67 | Down $ -8.03 | $15,270.50 | $15,263.67 | 0 |
| 10:38 AM | $15,271.70 | Up $0.38 | $15,271.70 | $15,270.89 | 0 |
| 10:37 AM | $15,271.32 | Down $ -1.92 | $15,273.82 | $15,271.32 | 0 |
| 10:36 AM | $15,273.24 | Up $0.67 | $15,273.98 | $15,273.24 | 0 |
| 10:35 AM | $15,272.57 | Down $ -12.09 | $15,282.57 | $15,272.57 | 0 |
| 10:34 AM | $15,284.66 | Down $ -3.02 | $15,287.86 | $15,284.66 | 0 |
| 10:33 AM | $15,287.68 | Down $ -1.59 | $15,289.34 | $15,287.68 | 0 |
| 10:32 AM | $15,289.27 | Down $ -1.33 | $15,290.81 | $15,289.27 | 0 |
| 10:31 AM | $15,290.60 | Up $3.59 | $15,290.60 | $15,288.29 | 0 |
| 10:30 AM | $15,287.01 | Up $0.12 | $15,287.39 | $15,286.03 | 0 |
| 10:29 AM | $15,286.89 | Down $ -0.91 | $15,286.89 | $15,285.91 | 0 |
| 10:28 AM | $15,287.80 | Down $ -6.14 | $15,291.65 | $15,287.80 | 0 |
| 10:27 AM | $15,293.94 | Down $ -6.07 | $15,300.51 | $15,293.94 | 0 |
| 10:26 AM | $15,300.01 | Down $ -1.71 | $15,302.01 | $15,300.01 | 0 |
| 10:25 AM | $15,301.72 | Down $ -0.35 | $15,302.77 | $15,301.69 | 0 |
| 10:24 AM | $15,302.07 | Down $ -1.92 | $15,303.98 | $15,302.07 | 0 |
| 10:23 AM | $15,303.99 | Up $1.88 | $15,304.30 | $15,302.85 | 0 |
| 10:22 AM | $15,302.11 | Up $1.43 | $15,303.09 | $15,302.11 | 0 |
| 10:21 AM | $15,300.68 | Down $ -6.64 | $15,306.22 | $15,300.68 | 0 |
| 10:20 AM | $15,307.32 | Down $ -3.49 | $15,308.18 | $15,306.88 | 0 |
| 10:19 AM | $15,310.81 | Up $15.86 | $15,310.81 | $15,295.56 | 0 |
| 10:18 AM | $15,294.95 | Down $ -3.09 | $15,298.30 | $15,294.95 | 0 |
| 10:17 AM | $15,298.04 | Down $ -0.73 | $15,299.85 | $15,297.66 | 0 |
| 10:16 AM | $15,298.77 | Up $1.32 | $15,298.77 | $15,298.36 | 0 |
| 10:15 AM | $15,297.45 | Up $5.50 | $15,297.60 | $15,292.13 | 0 |
| 10:14 AM | $15,291.95 | Up $2.86 | $15,291.95 | $15,290.99 | 0 |
| 10:13 AM | $15,289.09 | Up $3.35 | $15,289.09 | $15,287.08 | 0 |
| 10:12 AM | $15,285.74 | Up $0.79 | $15,287.95 | $15,284.91 | 0 |
| 10:11 AM | $15,284.95 | Up $1.48 | $15,286.53 | $15,284.51 | 0 |
| 10:10 AM | $15,283.47 | Down $ -2.04 | $15,283.80 | $15,282.05 | 0 |
| 10:09 AM | $15,285.51 | Down $ -1.27 | $15,287.32 | $15,285.51 | 0 |
| 10:08 AM | $15,286.78 | Down $ -0.24 | $15,287.09 | $15,286.68 | 0 |
| 10:07 AM | $15,287.02 | Down $ -0.34 | $15,288.73 | $15,285.63 | 0 |
| 10:06 AM | $15,287.36 | Up $2.55 | $15,288.31 | $15,285.98 | 0 |
| 10:05 AM | $15,284.81 | Down $ -0.26 | $15,285.84 | $15,283.42 | 0 |
| 10:04 AM | $15,285.07 | Up $6.35 | $15,285.86 | $15,282.19 | 0 |
| 10:03 AM | $15,278.72 | Down $ -2.75 | $15,280.75 | $15,275.25 | 0 |
| 10:02 AM | $15,281.47 | Down $ -5.33 | $15,285.33 | $15,281.47 | 0 |
| 10:01 AM | $15,286.80 | Up $0.53 | $15,287.96 | $15,285.49 | 0 |
| 10:00 AM | $15,286.27 | Up $1.51 | $15,286.27 | $15,283.38 | 0 |
| 09:59 AM | $15,284.76 | Up $6.27 | $15,284.76 | $15,279.98 | 0 |
| 09:58 AM | $15,278.49 | Up $1.16 | $15,278.68 | $15,277.14 | 0 |
| 09:57 AM | $15,277.33 | Up $2.69 | $15,277.33 | $15,274.24 | 0 |
| 09:56 AM | $15,274.64 | Up $1.37 | $15,277.21 | $15,273.27 | 0 |
| 09:55 AM | $15,273.27 | Down $ -3.88 | $15,276.42 | $15,272.44 | 0 |
| 09:54 AM | $15,277.15 | Down $ -1.30 | $15,278.26 | $15,276.84 | 0 |
| 09:53 AM | $15,278.45 | Up $5.43 | $15,279.91 | $15,274.02 | 0 |
| 09:52 AM | $15,273.02 | Up $0.24 | $15,273.41 | $15,272.79 | 0 |
| 09:51 AM | $15,272.78 | Down $ -8.72 | $15,281.83 | $15,272.78 | 0 |
| 09:50 AM | $15,281.50 | Down $ -2.63 | $15,284.54 | $15,281.35 | 0 |
| 09:49 AM | $15,284.13 | Down $ -6.67 | $15,290.73 | $15,282.16 | 0 |
| 09:48 AM | $15,290.80 | Up $3.09 | $15,291.36 | $15,287.00 | 0 |
| 09:47 AM | $15,287.71 | Up $3.15 | $15,289.15 | $15,284.92 | 0 |
| 09:46 AM | $15,284.56 | Up $1.21 | $15,284.68 | $15,284.20 | 0 |
| 09:45 AM | $15,283.35 | Down $ -2.98 | $15,285.15 | $15,283.35 | 0 |
| 09:44 AM | $15,286.33 | Up $2.67 | $15,286.33 | $15,281.05 | 0 |
| 09:43 AM | $15,283.66 | Up $3.67 | $15,283.66 | $15,281.89 | 0 |
| 09:42 AM | $15,279.99 | Down $ -3.90 | $15,284.53 | $15,278.84 | 0 |
| 09:41 AM | $15,283.89 | Down $ -6.59 | $15,290.54 | $15,283.89 | 0 |
| 09:40 AM | $15,290.48 | Up $5.07 | $15,290.48 | $15,285.24 | 0 |
| 09:39 AM | $15,285.41 | Down $ -3.73 | $15,288.08 | $15,285.34 | 0 |
| 09:38 AM | $15,289.14 | Down $ -5.45 | $15,294.30 | $15,289.14 | 0 |
| 09:37 AM | $15,294.59 | Down $ -1.73 | $15,295.68 | $15,292.38 | 0 |
| 09:36 AM | $15,296.32 | Down $ -1.20 | $15,296.32 | $15,292.89 | 0 |
| 09:35 AM | $15,297.52 | Down $ -0.96 | $15,301.53 | $15,297.52 | 0 |
| 09:34 AM | $15,298.48 | Down $ -4.08 | $15,301.44 | $15,296.44 | 0 |
| 09:33 AM | $15,302.56 | Up $4.03 | $15,302.56 | $15,300.87 | 0 |
| 09:32 AM | $15,298.53 | Down $ -1.28 | $15,303.38 | $15,298.53 | 0 |
| 09:31 AM | $15,299.81 | Up $7.39 | $15,299.81 | $15,296.12 | 0 |
| 09:30 AM | $15,292.42 | Up $81.20 | $15,303.16 | $15,292.42 | 0 |
| Previous close | $15,211.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-01-2019 | $15,303.83 | $15,307.54 | $15,325.56 | $15,285.81 | 0 |
| 17-01-2019 | $15,211.22 | $15,153.82 | $15,238.07 | $15,152.66 | 0 |
| 16-01-2019 | $15,111.26 | $15,077.09 | $15,112.39 | $15,072.93 | 0 |
| 15-01-2019 | $15,046.28 | $15,026.96 | $15,079.77 | $15,025.34 | 0 |
| 14-01-2019 | $14,975.53 | $14,941.82 | $14,997.86 | $14,941.82 | 0 |
| 11-01-2019 | $14,939.18 | $14,928.63 | $14,956.20 | $14,923.25 | 0 |
| 10-01-2019 | $14,903.49 | $14,855.02 | $14,921.06 | $14,824.67 | 0 |
| 09-01-2019 | $14,804.73 | $14,737.78 | $14,811.13 | $14,737.35 | 0 |
| 08-01-2019 | $14,605.15 | $14,557.28 | $14,624.45 | $14,533.89 | 0 |
| 07-01-2019 | $14,504.13 | $14,468.90 | $14,515.12 | $14,451.54 | 0 |
| 04-01-2019 | $14,426.62 | $14,405.32 | $14,438.60 | $14,371.75 | 0 |
| 03-01-2019 | $14,212.75 | $14,239.67 | $14,278.06 | $14,190.40 | 0 |
| 02-01-2019 | $14,347.16 | $14,349.41 | $14,400.33 | $14,305.70 | 0 |
| 31-12-2018 | $14,322.86 | $14,290.36 | $14,335.99 | $14,276.27 | 0 |
| 28-12-2018 | $14,222.00 | $14,242.48 | $14,326.86 | $14,210.31 | 0 |
| 27-12-2018 | $14,165.21 | $14,039.04 | $14,165.52 | $13,918.28 | 0 |
| 24-12-2018 | $13,780.19 | $13,857.00 | $13,869.74 | $13,776.88 | 0 |
| 21-12-2018 | $13,935.44 | $14,122.83 | $14,124.83 | $13,924.38 | 0 |
| 20-12-2018 | $14,141.77 | $14,174.69 | $14,204.10 | $14,075.94 | 0 |
| 19-12-2018 | $14,264.06 | $14,516.82 | $14,552.25 | $14,256.07 | 0 |
| 18-12-2018 | $14,416.89 | $14,434.38 | $14,502.64 | $14,392.58 | 0 |
| 17-12-2018 | $14,362.65 | $14,546.07 | $14,548.30 | $14,323.74 | 0 |
| 14-12-2018 | $14,595.07 | $14,620.20 | $14,641.41 | $14,567.32 | 0 |
| 13-12-2018 | $14,750.35 | $14,772.49 | $14,785.44 | $14,721.30 | 0 |
| 12-12-2018 | $14,783.06 | $14,859.60 | $14,902.69 | $14,778.90 | 0 |
| 11-12-2018 | $14,667.83 | $14,764.02 | $14,771.70 | $14,665.86 | 0 |
| 10-12-2018 | $14,728.28 | $14,652.80 | $14,762.55 | $14,633.53 | 0 |
| 07-12-2018 | $14,795.13 | $14,885.28 | $14,906.96 | $14,763.85 | 0 |
| 06-12-2018 | $14,937.00 | $14,839.74 | $14,945.98 | $14,821.09 | 0 |
| 05-12-2018 | $15,182.64 | $15,169.72 | $15,182.64 | $15,146.88 | 0 |
Graphs are not available, please refer to the detailed table