S&P/TSX Composite
Find a quote
S&P/TSX Composite Index
16,230.04 Up 0.00 (0.00 %)
Delayed : 2019/05/24 16:57:30
- Previous close $16,230.04
- Opening $16,221.67
- Price Ask $16,238.03
- Price Bid $16,238.03
- Size Bid N/A
- Size Ask N/A
- Today High $16,251.48
- Today Low $16,181.57
- 52 Weeks High $16,672.71
- 52 Weeks Low $13,776.88
- Volume 192,188,514
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16,230.04 | Up $1.85 | $16,230.04 | $16,230.04 | 0 |
| 03:59 PM | $16,228.19 | Down $ -3.73 | $16,233.50 | $16,228.19 | 0 |
| 03:58 PM | $16,231.92 | Up $4.31 | $16,232.20 | $16,227.98 | 0 |
| 03:57 PM | $16,227.61 | Down $ -1.42 | $16,228.38 | $16,227.54 | 0 |
| 03:56 PM | $16,229.03 | Down $ -2.79 | $16,231.65 | $16,229.03 | 0 |
| 03:55 PM | $16,231.82 | Up $0.30 | $16,233.03 | $16,231.20 | 0 |
| 03:54 PM | $16,231.52 | Up $2.17 | $16,231.52 | $16,229.49 | 0 |
| 03:53 PM | $16,229.35 | Up $0.68 | $16,229.85 | $16,229.09 | 0 |
| 03:52 PM | $16,228.67 | Down $ -1.54 | $16,230.42 | $16,228.67 | 0 |
| 03:51 PM | $16,230.21 | Down $ -1.97 | $16,231.93 | $16,229.98 | 0 |
| 03:50 PM | $16,232.18 | Up $0.46 | $16,233.21 | $16,232.01 | 0 |
| 03:49 PM | $16,231.72 | Down $ -1.39 | $16,233.42 | $16,231.72 | 0 |
| 03:48 PM | $16,233.11 | Up $3.53 | $16,233.35 | $16,229.18 | 0 |
| 03:47 PM | $16,229.58 | Down $ -2.88 | $16,231.22 | $16,229.58 | 0 |
| 03:46 PM | $16,232.46 | Down $ -0.57 | $16,232.46 | $16,230.52 | 0 |
| 03:45 PM | $16,233.03 | Down $ -1.19 | $16,235.14 | $16,233.03 | 0 |
| 03:44 PM | $16,234.22 | Down $ -3.45 | $16,237.05 | $16,234.22 | 0 |
| 03:43 PM | $16,237.67 | Up $0.70 | $16,238.39 | $16,237.67 | 0 |
| 03:42 PM | $16,236.97 | Down $ -0.98 | $16,237.34 | $16,236.84 | 0 |
| 03:41 PM | $16,237.95 | Down $ -2.83 | $16,239.85 | $16,237.95 | 0 |
| 03:40 PM | $16,240.78 | Down $ -1.05 | $16,241.60 | $16,240.78 | 0 |
| 03:39 PM | $16,241.83 | Up $0.94 | $16,241.83 | $16,241.35 | 0 |
| 03:38 PM | $16,240.89 | Down $ -2.04 | $16,242.70 | $16,240.61 | 0 |
| 03:37 PM | $16,242.93 | Up $0.15 | $16,242.93 | $16,242.29 | 0 |
| 03:36 PM | $16,242.78 | Down $ -2.04 | $16,244.91 | $16,242.78 | 0 |
| 03:35 PM | $16,244.82 | Up $1.76 | $16,244.82 | $16,242.12 | 0 |
| 03:34 PM | $16,243.06 | Up $3.56 | $16,243.69 | $16,240.03 | 0 |
| 03:33 PM | $16,239.50 | Down $ -2.47 | $16,241.72 | $16,239.50 | 0 |
| 03:32 PM | $16,241.97 | Up $1.14 | $16,242.09 | $16,241.29 | 0 |
| 03:31 PM | $16,240.83 | Down $ -3.53 | $16,243.03 | $16,240.83 | 0 |
| 03:30 PM | $16,244.36 | Down $ -2.75 | $16,247.10 | $16,244.36 | 0 |
| 03:29 PM | $16,247.11 | Up $1.52 | $16,247.37 | $16,246.47 | 0 |
| 03:28 PM | $16,245.59 | Up $0.60 | $16,245.60 | $16,244.70 | 0 |
| 03:27 PM | $16,244.99 | Down $ -1.65 | $16,246.85 | $16,244.99 | 0 |
| 03:26 PM | $16,246.64 | Up $1.22 | $16,246.64 | $16,245.35 | 0 |
| 03:25 PM | $16,245.42 | Up $0.35 | $16,245.42 | $16,244.91 | 0 |
| 03:24 PM | $16,245.07 | Up $1.53 | $16,245.28 | $16,244.61 | 0 |
| 03:23 PM | $16,243.54 | Up $1.82 | $16,243.54 | $16,241.78 | 0 |
| 03:22 PM | $16,241.72 | Down $ -1.60 | $16,242.81 | $16,241.72 | 0 |
| 03:21 PM | $16,243.32 | Up $0.38 | $16,243.32 | $16,242.74 | 0 |
| 03:20 PM | $16,242.94 | Up $0.31 | $16,243.25 | $16,242.09 | 0 |
| 03:19 PM | $16,242.63 | Up $0.05 | $16,243.20 | $16,242.20 | 0 |
| 03:18 PM | $16,242.58 | Down $ -0.20 | $16,242.69 | $16,242.39 | 0 |
| 03:17 PM | $16,242.78 | Down $ -1.72 | $16,244.66 | $16,242.78 | 0 |
| 03:16 PM | $16,244.50 | Down $ -0.63 | $16,244.89 | $16,244.49 | 0 |
| 03:15 PM | $16,245.13 | Down $ -0.71 | $16,245.92 | $16,244.91 | 0 |
| 03:14 PM | $16,245.84 | Down $ -0.71 | $16,246.22 | $16,245.84 | 0 |
| 03:13 PM | $16,246.55 | Up $0.50 | $16,246.67 | $16,246.01 | 0 |
| 03:12 PM | $16,246.05 | Down $ -0.59 | $16,246.40 | $16,245.29 | 0 |
| 03:11 PM | $16,246.64 | Up $0.64 | $16,246.64 | $16,245.64 | 0 |
| 03:10 PM | $16,246.00 | Up $0.02 | $16,246.83 | $16,246.00 | 0 |
| 03:09 PM | $16,245.98 | Down $ -0.52 | $16,246.33 | $16,245.95 | 0 |
| 03:08 PM | $16,246.50 | Down $ -1.17 | $16,247.12 | $16,246.50 | 0 |
| 03:07 PM | $16,247.67 | Down $ -0.85 | $16,248.45 | $16,247.67 | 0 |
| 03:06 PM | $16,248.52 | Up $1.76 | $16,248.62 | $16,247.09 | 0 |
| 03:05 PM | $16,246.76 | Down $ -0.05 | $16,247.65 | $16,246.75 | 0 |
| 03:04 PM | $16,246.81 | Up $0.45 | $16,246.81 | $16,246.40 | 0 |
| 03:03 PM | $16,246.36 | Down $ -2.78 | $16,248.97 | $16,246.36 | 0 |
| 03:02 PM | $16,249.14 | Up $4.31 | $16,249.14 | $16,245.78 | 0 |
| 03:01 PM | $16,244.83 | Up $0.28 | $16,244.83 | $16,242.92 | 0 |
| 03:00 PM | $16,244.55 | Down $ -0.38 | $16,245.17 | $16,244.44 | 0 |
| 02:59 PM | $16,244.93 | Up $0.76 | $16,244.97 | $16,244.80 | 0 |
| 02:58 PM | $16,244.17 | Up $2.12 | $16,244.17 | $16,242.74 | 0 |
| 02:57 PM | $16,242.05 | Up $1.26 | $16,242.05 | $16,240.95 | 0 |
| 02:56 PM | $16,240.79 | Down $ -0.34 | $16,241.26 | $16,240.79 | 0 |
| 02:55 PM | $16,241.13 | Down $ -0.66 | $16,241.13 | $16,240.47 | 0 |
| 02:54 PM | $16,241.79 | Down $ -1.05 | $16,243.27 | $16,241.79 | 0 |
| 02:53 PM | $16,242.84 | Up $1.06 | $16,242.84 | $16,241.94 | 0 |
| 02:52 PM | $16,241.78 | Down $ -0.93 | $16,242.30 | $16,241.78 | 0 |
| 02:51 PM | $16,242.71 | Down $ -0.88 | $16,243.87 | $16,242.71 | 0 |
| 02:50 PM | $16,243.59 | Up $1.22 | $16,243.59 | $16,241.59 | 0 |
| 02:49 PM | $16,242.37 | Down $ -3.29 | $16,244.89 | $16,242.37 | 0 |
| 02:48 PM | $16,245.66 | Up $0.20 | $16,246.14 | $16,245.66 | 0 |
| 02:47 PM | $16,245.46 | Down $ -2.05 | $16,247.45 | $16,245.46 | 0 |
| 02:46 PM | $16,247.51 | Down $ -1.99 | $16,248.93 | $16,247.51 | 0 |
| 02:45 PM | $16,249.50 | Down $ -0.81 | $16,250.26 | $16,249.50 | 0 |
| 02:44 PM | $16,250.31 | Up $0.53 | $16,250.31 | $16,249.44 | 0 |
| 02:43 PM | $16,249.78 | Up $1.57 | $16,249.78 | $16,248.71 | 0 |
| 02:42 PM | $16,248.21 | Up $1.62 | $16,248.21 | $16,246.90 | 0 |
| 02:41 PM | $16,246.59 | Down $ -0.23 | $16,246.75 | $16,246.59 | 0 |
| 02:40 PM | $16,246.82 | Up $2.29 | $16,246.82 | $16,244.71 | 0 |
| 02:39 PM | $16,244.53 | Down $ -0.22 | $16,244.53 | $16,243.81 | 0 |
| 02:38 PM | $16,244.75 | Up $4.47 | $16,244.75 | $16,241.56 | 0 |
| 02:37 PM | $16,240.28 | Up $0.24 | $16,240.34 | $16,240.19 | 0 |
| 02:36 PM | $16,240.04 | Up $1.10 | $16,240.16 | $16,239.52 | 0 |
| 02:35 PM | $16,238.94 | Down $ -1.35 | $16,240.16 | $16,238.94 | 0 |
| 02:34 PM | $16,240.29 | Up $0.84 | $16,240.29 | $16,239.80 | 0 |
| 02:33 PM | $16,239.45 | Down $ -1.07 | $16,239.71 | $16,239.12 | 0 |
| 02:32 PM | $16,240.52 | Up $0.52 | $16,240.59 | $16,239.68 | 0 |
| 02:31 PM | $16,240.00 | Up $0.43 | $16,240.34 | $16,239.51 | 0 |
| 02:30 PM | $16,239.57 | Up $1.24 | $16,239.57 | $16,238.09 | 0 |
| 02:29 PM | $16,238.33 | Down $ -1.06 | $16,239.25 | $16,238.30 | 0 |
| 02:28 PM | $16,239.39 | Up $0.25 | $16,239.47 | $16,239.16 | 0 |
| 02:27 PM | $16,239.14 | Down $ -0.94 | $16,239.57 | $16,238.81 | 0 |
| 02:26 PM | $16,240.08 | Down $ -0.59 | $16,240.59 | $16,240.08 | 0 |
| 02:25 PM | $16,240.67 | Up $2.24 | $16,240.67 | $16,238.63 | 0 |
| 02:24 PM | $16,238.43 | Up $0.95 | $16,238.43 | $16,237.49 | 0 |
| 02:23 PM | $16,237.48 | Down $ -0.08 | $16,237.71 | $16,237.43 | 0 |
| 02:22 PM | $16,237.56 | Up $0.00 | $16,237.65 | $16,236.76 | 0 |
| 02:21 PM | $16,237.56 | Up $1.78 | $16,237.56 | $16,236.01 | 0 |
| 02:20 PM | $16,235.78 | Up $1.37 | $16,235.78 | $16,234.39 | 0 |
| 02:19 PM | $16,234.41 | Down $ -0.62 | $16,234.51 | $16,234.09 | 0 |
| 02:18 PM | $16,235.03 | Up $1.42 | $16,235.03 | $16,233.84 | 0 |
| 02:17 PM | $16,233.61 | Up $1.44 | $16,233.61 | $16,233.17 | 0 |
| 02:16 PM | $16,232.17 | Up $1.01 | $16,232.17 | $16,231.58 | 0 |
| 02:15 PM | $16,231.16 | Up $0.53 | $16,231.16 | $16,229.66 | 0 |
| 02:14 PM | $16,230.63 | Down $ -0.54 | $16,231.09 | $16,230.58 | 0 |
| 02:13 PM | $16,231.17 | Down $ -0.65 | $16,231.64 | $16,230.60 | 0 |
| 02:12 PM | $16,231.82 | Up $0.40 | $16,231.82 | $16,231.21 | 0 |
| 02:11 PM | $16,231.42 | Down $ -0.40 | $16,231.89 | $16,231.37 | 0 |
| 02:10 PM | $16,231.82 | Down $ -0.71 | $16,232.58 | $16,231.82 | 0 |
| 02:09 PM | $16,232.53 | Down $ -0.05 | $16,232.84 | $16,232.43 | 0 |
| 02:08 PM | $16,232.58 | Down $ -0.96 | $16,233.23 | $16,232.58 | 0 |
| 02:07 PM | $16,233.54 | Down $ -2.64 | $16,235.86 | $16,233.54 | 0 |
| 02:06 PM | $16,236.18 | Down $ -3.51 | $16,239.07 | $16,236.18 | 0 |
| 02:05 PM | $16,239.69 | Down $ -0.68 | $16,240.34 | $16,239.60 | 0 |
| 02:04 PM | $16,240.37 | Down $ -0.19 | $16,241.31 | $16,240.37 | 0 |
| 02:03 PM | $16,240.56 | Up $1.15 | $16,240.56 | $16,239.66 | 0 |
| 02:02 PM | $16,239.41 | Down $ -0.58 | $16,240.19 | $16,239.17 | 0 |
| 02:01 PM | $16,239.99 | Down $ -0.57 | $16,240.59 | $16,239.99 | 0 |
| 02:00 PM | $16,240.56 | Down $ -1.48 | $16,242.60 | $16,240.56 | 0 |
| 01:59 PM | $16,242.04 | Down $ -0.35 | $16,242.48 | $16,242.04 | 0 |
| 01:58 PM | $16,242.39 | Down $ -0.81 | $16,243.00 | $16,242.39 | 0 |
| 01:57 PM | $16,243.20 | Down $ -1.53 | $16,244.29 | $16,242.85 | 0 |
| 01:56 PM | $16,244.73 | Down $ -1.49 | $16,245.06 | $16,244.56 | 0 |
| 01:55 PM | $16,246.22 | Down $ -1.72 | $16,247.72 | $16,246.22 | 0 |
| 01:54 PM | $16,247.94 | Down $ -1.54 | $16,249.81 | $16,247.94 | 0 |
| 01:53 PM | $16,249.48 | Up $0.60 | $16,249.59 | $16,249.04 | 0 |
| 01:52 PM | $16,248.88 | Up $3.52 | $16,249.88 | $16,246.51 | 0 |
| 01:51 PM | $16,245.36 | Up $2.58 | $16,245.36 | $16,243.65 | 0 |
| 01:50 PM | $16,242.78 | Down $ -0.31 | $16,243.19 | $16,242.75 | 0 |
| 01:49 PM | $16,243.09 | Down $ -0.66 | $16,243.50 | $16,242.83 | 0 |
| 01:48 PM | $16,243.75 | Up $0.63 | $16,243.75 | $16,242.93 | 0 |
| 01:47 PM | $16,243.12 | Down $ -0.43 | $16,243.12 | $16,242.69 | 0 |
| 01:46 PM | $16,243.55 | Up $0.80 | $16,243.59 | $16,243.23 | 0 |
| 01:45 PM | $16,242.75 | Down $ -0.84 | $16,243.72 | $16,242.75 | 0 |
| 01:44 PM | $16,243.59 | Up $0.47 | $16,243.59 | $16,242.96 | 0 |
| 01:43 PM | $16,243.12 | Up $1.29 | $16,243.12 | $16,242.56 | 0 |
| 01:42 PM | $16,241.83 | Up $0.10 | $16,242.33 | $16,241.83 | 0 |
| 01:41 PM | $16,241.73 | Down $ -0.74 | $16,242.26 | $16,241.68 | 0 |
| 01:40 PM | $16,242.47 | Down $ -0.44 | $16,242.61 | $16,242.37 | 0 |
| 01:39 PM | $16,242.91 | Down $ -0.51 | $16,243.64 | $16,242.91 | 0 |
| 01:38 PM | $16,243.42 | Up $1.10 | $16,243.42 | $16,242.16 | 0 |
| 01:37 PM | $16,242.32 | Down $ -0.31 | $16,242.85 | $16,242.32 | 0 |
| 01:36 PM | $16,242.63 | Down $ -1.44 | $16,244.17 | $16,242.63 | 0 |
| 01:35 PM | $16,244.07 | Down $ -1.48 | $16,245.39 | $16,243.51 | 0 |
| 01:34 PM | $16,245.55 | Up $0.45 | $16,245.55 | $16,245.25 | 0 |
| 01:33 PM | $16,245.10 | Down $ -0.08 | $16,245.33 | $16,245.01 | 0 |
| 01:32 PM | $16,245.18 | Down $ -1.52 | $16,245.92 | $16,245.18 | 0 |
| 01:31 PM | $16,246.70 | Up $1.25 | $16,247.27 | $16,246.43 | 0 |
| 01:30 PM | $16,245.45 | Up $1.64 | $16,245.45 | $16,243.36 | 0 |
| 01:29 PM | $16,243.81 | Down $ -0.57 | $16,243.97 | $16,243.63 | 0 |
| 01:28 PM | $16,244.38 | Up $0.77 | $16,244.38 | $16,243.51 | 0 |
| 01:27 PM | $16,243.61 | Up $0.69 | $16,243.61 | $16,242.96 | 0 |
| 01:26 PM | $16,242.92 | Down $ -0.68 | $16,243.61 | $16,242.23 | 0 |
| 01:25 PM | $16,243.60 | Up $0.03 | $16,243.77 | $16,243.40 | 0 |
| 01:24 PM | $16,243.57 | Down $ -0.91 | $16,243.84 | $16,243.57 | 0 |
| 01:23 PM | $16,244.48 | Down $ -3.02 | $16,246.53 | $16,244.48 | 0 |
| 01:22 PM | $16,247.50 | Down $ -0.69 | $16,248.82 | $16,247.50 | 0 |
| 01:21 PM | $16,248.19 | Up $0.56 | $16,248.19 | $16,247.06 | 0 |
| 01:20 PM | $16,247.63 | Up $2.05 | $16,247.63 | $16,246.31 | 0 |
| 01:19 PM | $16,245.58 | Up $0.84 | $16,245.80 | $16,244.64 | 0 |
| 01:18 PM | $16,244.74 | Up $0.27 | $16,244.74 | $16,243.77 | 0 |
| 01:17 PM | $16,244.47 | Down $ -0.67 | $16,244.47 | $16,243.77 | 0 |
| 01:16 PM | $16,245.14 | Up $0.01 | $16,245.95 | $16,245.14 | 0 |
| 01:15 PM | $16,245.13 | Up $2.11 | $16,245.13 | $16,242.99 | 0 |
| 01:14 PM | $16,243.02 | Up $1.43 | $16,243.02 | $16,241.71 | 0 |
| 01:13 PM | $16,241.59 | Down $ -0.61 | $16,241.59 | $16,240.56 | 0 |
| 01:12 PM | $16,242.20 | Down $ -0.68 | $16,242.20 | $16,241.73 | 0 |
| 01:11 PM | $16,242.88 | Down $ -0.67 | $16,243.77 | $16,242.88 | 0 |
| 01:10 PM | $16,243.55 | Down $ -2.55 | $16,245.32 | $16,243.55 | 0 |
| 01:09 PM | $16,246.10 | Up $0.74 | $16,246.25 | $16,245.30 | 0 |
| 01:08 PM | $16,245.36 | Down $ -1.53 | $16,247.24 | $16,245.36 | 0 |
| 01:07 PM | $16,246.89 | Up $1.01 | $16,246.98 | $16,246.16 | 0 |
| 01:06 PM | $16,245.88 | Down $ -0.26 | $16,245.93 | $16,245.40 | 0 |
| 01:05 PM | $16,246.14 | Down $ -1.36 | $16,247.03 | $16,245.91 | 0 |
| 01:04 PM | $16,247.50 | Up $0.23 | $16,248.29 | $16,247.32 | 0 |
| 01:03 PM | $16,247.27 | Down $ -0.80 | $16,247.75 | $16,247.20 | 0 |
| 01:02 PM | $16,248.07 | Down $ -3.04 | $16,250.52 | $16,248.07 | 0 |
| 01:01 PM | $16,251.11 | Up $1.38 | $16,251.48 | $16,250.47 | 0 |
| 01:00 PM | $16,249.73 | Up $1.93 | $16,249.73 | $16,248.06 | 0 |
| 12:59 PM | $16,247.80 | Down $ -2.11 | $16,248.40 | $16,247.80 | 0 |
| 12:58 PM | $16,249.91 | Up $3.70 | $16,249.91 | $16,246.28 | 0 |
| 12:57 PM | $16,246.21 | Up $2.12 | $16,246.21 | $16,244.49 | 0 |
| 12:56 PM | $16,244.09 | Up $1.14 | $16,244.09 | $16,242.75 | 0 |
| 12:55 PM | $16,242.95 | Up $2.39 | $16,242.95 | $16,240.56 | 0 |
| 12:54 PM | $16,240.56 | Up $2.14 | $16,240.56 | $16,238.90 | 0 |
| 12:53 PM | $16,238.42 | Down $ -2.02 | $16,239.89 | $16,238.42 | 0 |
| 12:52 PM | $16,240.44 | Up $1.25 | $16,240.44 | $16,239.31 | 0 |
| 12:51 PM | $16,239.19 | Up $1.51 | $16,239.19 | $16,236.61 | 0 |
| 12:50 PM | $16,237.68 | Up $1.04 | $16,237.68 | $16,237.17 | 0 |
| 12:49 PM | $16,236.64 | Down $ -1.55 | $16,238.10 | $16,236.64 | 0 |
| 12:48 PM | $16,238.19 | Down $ -0.45 | $16,238.66 | $16,238.17 | 0 |
| 12:47 PM | $16,238.64 | Up $2.13 | $16,238.64 | $16,235.60 | 0 |
| 12:46 PM | $16,236.51 | Down $ -2.69 | $16,239.36 | $16,236.49 | 0 |
| 12:45 PM | $16,239.20 | Down $ -0.82 | $16,239.57 | $16,238.93 | 0 |
| 12:44 PM | $16,240.02 | Down $ -0.51 | $16,240.14 | $16,240.02 | 0 |
| 12:43 PM | $16,240.53 | Up $1.81 | $16,241.23 | $16,239.35 | 0 |
| 12:42 PM | $16,238.72 | Up $1.78 | $16,238.72 | $16,237.02 | 0 |
| 12:41 PM | $16,236.94 | Down $ -2.73 | $16,239.64 | $16,236.94 | 0 |
| 12:40 PM | $16,239.67 | Up $6.41 | $16,239.67 | $16,238.17 | 0 |
| 12:39 PM | $16,233.26 | Up $0.42 | $16,233.26 | $16,232.75 | 0 |
| 12:38 PM | $16,232.84 | Up $1.72 | $16,232.89 | $16,230.84 | 0 |
| 12:37 PM | $16,231.12 | Down $ -5.37 | $16,235.22 | $16,231.12 | 0 |
| 12:36 PM | $16,236.49 | Down $ -0.46 | $16,237.03 | $16,236.49 | 0 |
| 12:35 PM | $16,236.95 | Up $0.48 | $16,237.75 | $16,236.95 | 0 |
| 12:34 PM | $16,236.47 | Up $0.27 | $16,236.58 | $16,235.78 | 0 |
| 12:33 PM | $16,236.20 | Down $ -0.36 | $16,236.88 | $16,236.20 | 0 |
| 12:32 PM | $16,236.56 | Down $ -1.27 | $16,237.66 | $16,236.56 | 0 |
| 12:31 PM | $16,237.83 | Up $2.59 | $16,237.83 | $16,236.18 | 0 |
| 12:30 PM | $16,235.24 | Up $1.90 | $16,235.24 | $16,233.60 | 0 |
| 12:29 PM | $16,233.34 | Up $1.58 | $16,234.54 | $16,233.34 | 0 |
| 12:28 PM | $16,231.76 | Up $0.52 | $16,231.76 | $16,231.07 | 0 |
| 12:27 PM | $16,231.24 | Down $ -0.38 | $16,231.59 | $16,230.78 | 0 |
| 12:26 PM | $16,231.62 | Down $ -1.83 | $16,232.56 | $16,231.62 | 0 |
| 12:25 PM | $16,233.45 | Up $4.70 | $16,233.45 | $16,228.50 | 0 |
| 12:24 PM | $16,228.75 | Up $0.33 | $16,229.56 | $16,228.75 | 0 |
| 12:23 PM | $16,228.42 | Up $2.62 | $16,228.48 | $16,225.90 | 0 |
| 12:22 PM | $16,225.80 | Up $1.55 | $16,225.80 | $16,225.00 | 0 |
| 12:21 PM | $16,224.25 | Up $1.51 | $16,224.39 | $16,223.28 | 0 |
| 12:20 PM | $16,222.74 | Up $3.55 | $16,222.74 | $16,220.29 | 0 |
| 12:19 PM | $16,219.19 | Up $0.14 | $16,219.19 | $16,217.74 | 0 |
| 12:18 PM | $16,219.05 | Down $ -2.85 | $16,221.14 | $16,219.05 | 0 |
| 12:17 PM | $16,221.90 | Down $ -0.95 | $16,222.28 | $16,221.90 | 0 |
| 12:16 PM | $16,222.85 | Down $ -0.34 | $16,223.05 | $16,222.74 | 0 |
| 12:15 PM | $16,223.19 | Up $2.30 | $16,223.19 | $16,221.01 | 0 |
| 12:14 PM | $16,220.89 | Down $ -0.02 | $16,220.89 | $16,220.32 | 0 |
| 12:13 PM | $16,220.91 | Down $ -1.01 | $16,222.24 | $16,220.91 | 0 |
| 12:12 PM | $16,221.92 | Down $ -1.53 | $16,223.06 | $16,221.92 | 0 |
| 12:11 PM | $16,223.45 | Down $ -1.62 | $16,224.75 | $16,223.45 | 0 |
| 12:10 PM | $16,225.07 | Down $ -1.04 | $16,226.15 | $16,225.07 | 0 |
| 12:09 PM | $16,226.11 | Up $0.17 | $16,226.11 | $16,225.58 | 0 |
| 12:08 PM | $16,225.94 | Down $ -0.54 | $16,226.13 | $16,225.23 | 0 |
| 12:07 PM | $16,226.48 | Up $1.36 | $16,227.17 | $16,224.70 | 0 |
| 12:06 PM | $16,225.12 | Down $ -0.63 | $16,226.36 | $16,225.12 | 0 |
| 12:05 PM | $16,225.75 | Up $2.22 | $16,225.75 | $16,223.12 | 0 |
| 12:04 PM | $16,223.53 | Up $0.53 | $16,224.05 | $16,223.53 | 0 |
| 12:03 PM | $16,223.00 | Down $ -0.44 | $16,223.00 | $16,222.23 | 0 |
| 12:02 PM | $16,223.44 | Up $0.89 | $16,224.41 | $16,223.44 | 0 |
| 12:01 PM | $16,222.55 | Down $ -2.91 | $16,225.06 | $16,221.33 | 0 |
| 12:00 PM | $16,225.46 | Down $ -1.35 | $16,227.01 | $16,225.46 | 0 |
| 11:59 AM | $16,226.81 | Up $0.50 | $16,227.26 | $16,226.39 | 0 |
| 11:58 AM | $16,226.31 | Down $ -0.22 | $16,226.31 | $16,225.46 | 0 |
| 11:57 AM | $16,226.53 | Up $2.51 | $16,226.53 | $16,224.49 | 0 |
| 11:56 AM | $16,224.02 | Down $ -2.66 | $16,226.08 | $16,224.02 | 0 |
| 11:55 AM | $16,226.68 | Down $ -1.56 | $16,227.72 | $16,226.42 | 0 |
| 11:54 AM | $16,228.24 | Down $ -1.81 | $16,229.85 | $16,228.24 | 0 |
| 11:53 AM | $16,230.05 | Up $3.82 | $16,230.05 | $16,226.13 | 0 |
| 11:52 AM | $16,226.23 | Up $1.57 | $16,226.82 | $16,226.23 | 0 |
| 11:51 AM | $16,224.66 | Up $2.76 | $16,225.01 | $16,221.15 | 0 |
| 11:50 AM | $16,221.90 | Up $0.23 | $16,223.66 | $16,221.27 | 0 |
| 11:49 AM | $16,221.67 | Up $2.33 | $16,221.67 | $16,219.24 | 0 |
| 11:48 AM | $16,219.34 | Up $1.08 | $16,219.57 | $16,217.77 | 0 |
| 11:47 AM | $16,218.26 | Up $2.33 | $16,218.84 | $16,215.47 | 0 |
| 11:46 AM | $16,215.93 | Down $ -0.77 | $16,217.24 | $16,215.93 | 0 |
| 11:45 AM | $16,216.70 | Up $4.26 | $16,218.33 | $16,213.45 | 0 |
| 11:44 AM | $16,212.44 | Up $6.33 | $16,212.85 | $16,207.50 | 0 |
| 11:43 AM | $16,206.11 | Down $ -4.13 | $16,209.66 | $16,206.11 | 0 |
| 11:42 AM | $16,210.24 | Down $ -2.34 | $16,210.98 | $16,209.75 | 0 |
| 11:41 AM | $16,212.58 | Up $1.07 | $16,212.84 | $16,211.74 | 0 |
| 11:40 AM | $16,211.51 | Up $0.80 | $16,211.51 | $16,210.67 | 0 |
| 11:39 AM | $16,210.71 | Down $ -2.51 | $16,213.41 | $16,210.71 | 0 |
| 11:38 AM | $16,213.22 | Up $0.13 | $16,214.00 | $16,212.55 | 0 |
| 11:37 AM | $16,213.09 | Down $ -0.03 | $16,213.33 | $16,213.00 | 0 |
| 11:36 AM | $16,213.12 | Down $ -0.32 | $16,213.32 | $16,212.75 | 0 |
| 11:35 AM | $16,213.44 | Up $3.50 | $16,213.44 | $16,210.83 | 0 |
| 11:34 AM | $16,209.94 | Down $ -0.18 | $16,210.41 | $16,209.94 | 0 |
| 11:33 AM | $16,210.12 | Up $1.07 | $16,210.12 | $16,208.61 | 0 |
| 11:32 AM | $16,209.05 | Down $ -0.09 | $16,209.16 | $16,208.70 | 0 |
| 11:31 AM | $16,209.14 | Up $3.48 | $16,209.14 | $16,204.88 | 0 |
| 11:30 AM | $16,205.66 | Up $3.38 | $16,205.66 | $16,202.99 | 0 |
| 11:29 AM | $16,202.28 | Up $4.32 | $16,202.28 | $16,197.36 | 0 |
| 11:28 AM | $16,197.96 | Up $0.20 | $16,197.96 | $16,195.81 | 0 |
| 11:27 AM | $16,197.76 | Down $ -2.98 | $16,199.96 | $16,197.76 | 0 |
| 11:26 AM | $16,200.74 | Down $ -3.08 | $16,203.02 | $16,200.74 | 0 |
| 11:25 AM | $16,203.82 | Up $1.11 | $16,203.82 | $16,200.91 | 0 |
| 11:24 AM | $16,202.71 | Up $0.83 | $16,203.60 | $16,202.71 | 0 |
| 11:23 AM | $16,201.88 | Up $2.65 | $16,201.88 | $16,199.77 | 0 |
| 11:22 AM | $16,199.23 | Up $1.93 | $16,199.26 | $16,196.99 | 0 |
| 11:21 AM | $16,197.30 | Up $5.78 | $16,197.31 | $16,192.22 | 0 |
| 11:20 AM | $16,191.52 | Down $ -2.18 | $16,192.89 | $16,191.38 | 0 |
| 11:19 AM | $16,193.70 | Down $ -2.92 | $16,196.80 | $16,193.70 | 0 |
| 11:18 AM | $16,196.62 | Up $5.50 | $16,197.02 | $16,191.98 | 0 |
| 11:17 AM | $16,191.12 | Down $ -4.85 | $16,194.81 | $16,191.12 | 0 |
| 11:16 AM | $16,195.97 | Down $ -1.47 | $16,197.59 | $16,195.97 | 0 |
| 11:15 AM | $16,197.44 | Up $0.63 | $16,197.44 | $16,196.50 | 0 |
| 11:14 AM | $16,196.81 | Down $ -0.17 | $16,197.12 | $16,196.00 | 0 |
| 11:13 AM | $16,196.98 | Up $2.89 | $16,198.73 | $16,196.55 | 0 |
| 11:12 AM | $16,194.09 | Down $ -0.69 | $16,195.10 | $16,194.03 | 0 |
| 11:11 AM | $16,194.78 | Down $ -0.11 | $16,195.49 | $16,194.78 | 0 |
| 11:10 AM | $16,194.89 | Down $ -1.40 | $16,198.04 | $16,194.89 | 0 |
| 11:09 AM | $16,196.29 | Down $ -4.01 | $16,200.02 | $16,196.29 | 0 |
| 11:08 AM | $16,200.30 | Down $ -3.75 | $16,202.82 | $16,199.44 | 0 |
| 11:07 AM | $16,204.05 | Up $3.37 | $16,204.05 | $16,201.08 | 0 |
| 11:06 AM | $16,200.68 | Up $0.86 | $16,200.74 | $16,200.19 | 0 |
| 11:05 AM | $16,199.82 | Up $6.91 | $16,199.82 | $16,192.98 | 0 |
| 11:04 AM | $16,192.91 | Down $ -0.45 | $16,193.98 | $16,192.91 | 0 |
| 11:03 AM | $16,193.36 | Down $ -0.73 | $16,194.46 | $16,192.58 | 0 |
| 11:02 AM | $16,194.09 | Up $3.01 | $16,194.09 | $16,192.16 | 0 |
| 11:01 AM | $16,191.08 | Up $0.61 | $16,191.08 | $16,189.26 | 0 |
| 11:00 AM | $16,190.47 | Up $6.20 | $16,190.47 | $16,185.46 | 0 |
| 10:59 AM | $16,184.27 | Down $ -0.75 | $16,186.00 | $16,184.27 | 0 |
| 10:58 AM | $16,185.02 | Up $3.44 | $16,185.02 | $16,181.93 | 0 |
| 10:57 AM | $16,181.58 | Down $ -2.64 | $16,184.63 | $16,181.57 | 0 |
| 10:56 AM | $16,184.22 | Down $ -2.37 | $16,187.76 | $16,184.22 | 0 |
| 10:55 AM | $16,186.59 | Up $3.35 | $16,186.59 | $16,183.16 | 0 |
| 10:54 AM | $16,183.24 | Down $ -5.14 | $16,187.58 | $16,183.24 | 0 |
| 10:53 AM | $16,188.38 | Down $ -6.02 | $16,195.26 | $16,188.38 | 0 |
| 10:52 AM | $16,194.40 | Up $1.29 | $16,196.15 | $16,192.36 | 0 |
| 10:51 AM | $16,193.11 | Down $ -2.80 | $16,196.08 | $16,193.11 | 0 |
| 10:50 AM | $16,195.91 | Down $ -3.05 | $16,196.39 | $16,195.43 | 0 |
| 10:49 AM | $16,198.96 | Down $ -6.07 | $16,203.97 | $16,198.96 | 0 |
| 10:48 AM | $16,205.03 | Down $ -0.16 | $16,205.78 | $16,204.23 | 0 |
| 10:47 AM | $16,205.19 | Down $ -4.33 | $16,209.64 | $16,205.19 | 0 |
| 10:46 AM | $16,209.52 | Down $ -1.70 | $16,213.58 | $16,209.52 | 0 |
| 10:45 AM | $16,211.22 | Up $3.83 | $16,211.22 | $16,208.16 | 0 |
| 10:44 AM | $16,207.39 | Down $ -5.43 | $16,210.76 | $16,207.39 | 0 |
| 10:43 AM | $16,212.82 | Up $5.09 | $16,212.82 | $16,208.53 | 0 |
| 10:42 AM | $16,207.73 | Down $ -3.47 | $16,210.81 | $16,207.73 | 0 |
| 10:41 AM | $16,211.20 | Down $ -1.10 | $16,211.86 | $16,210.79 | 0 |
| 10:40 AM | $16,212.30 | Down $ -2.22 | $16,214.56 | $16,212.30 | 0 |
| 10:39 AM | $16,214.52 | Up $0.71 | $16,215.47 | $16,213.93 | 0 |
| 10:38 AM | $16,213.81 | Up $5.08 | $16,213.81 | $16,208.80 | 0 |
| 10:37 AM | $16,208.73 | Down $ -0.18 | $16,208.73 | $16,208.11 | 0 |
| 10:36 AM | $16,208.91 | Up $1.71 | $16,208.91 | $16,206.14 | 0 |
| 10:35 AM | $16,207.20 | Down $ -2.67 | $16,209.58 | $16,207.20 | 0 |
| 10:34 AM | $16,209.87 | Up $5.40 | $16,209.87 | $16,205.75 | 0 |
| 10:33 AM | $16,204.47 | Down $ -0.39 | $16,204.91 | $16,204.43 | 0 |
| 10:32 AM | $16,204.86 | Up $0.20 | $16,205.52 | $16,204.86 | 0 |
| 10:31 AM | $16,204.66 | Up $0.32 | $16,204.66 | $16,203.69 | 0 |
| 10:30 AM | $16,204.34 | Down $ -0.15 | $16,204.56 | $16,203.39 | 0 |
| 10:29 AM | $16,204.49 | Down $ -1.15 | $16,205.08 | $16,204.49 | 0 |
| 10:28 AM | $16,205.64 | Down $ -4.83 | $16,211.97 | $16,205.64 | 0 |
| 10:27 AM | $16,210.47 | Up $3.67 | $16,210.47 | $16,207.82 | 0 |
| 10:26 AM | $16,206.80 | Down $ -0.13 | $16,207.06 | $16,206.09 | 0 |
| 10:25 AM | $16,206.93 | Down $ -0.94 | $16,208.97 | $16,206.93 | 0 |
| 10:24 AM | $16,207.87 | Down $ -3.20 | $16,213.79 | $16,207.87 | 0 |
| 10:23 AM | $16,211.07 | Down $ -1.65 | $16,212.43 | $16,211.07 | 0 |
| 10:22 AM | $16,212.72 | Up $2.27 | $16,214.06 | $16,211.01 | 0 |
| 10:21 AM | $16,210.45 | Up $1.19 | $16,211.95 | $16,210.45 | 0 |
| 10:20 AM | $16,209.26 | Down $ -8.72 | $16,218.14 | $16,209.26 | 0 |
| 10:19 AM | $16,217.98 | Up $4.03 | $16,218.35 | $16,214.96 | 0 |
| 10:18 AM | $16,213.95 | Down $ -3.42 | $16,217.26 | $16,213.95 | 0 |
| 10:17 AM | $16,217.37 | Up $0.28 | $16,217.37 | $16,215.70 | 0 |
| 10:16 AM | $16,217.09 | Up $1.96 | $16,217.09 | $16,215.28 | 0 |
| 10:15 AM | $16,215.13 | Up $2.47 | $16,215.23 | $16,212.06 | 0 |
| 10:14 AM | $16,212.66 | Down $ -1.21 | $16,216.56 | $16,212.66 | 0 |
| 10:13 AM | $16,213.87 | Up $3.55 | $16,213.87 | $16,210.84 | 0 |
| 10:12 AM | $16,210.32 | Down $ -0.73 | $16,211.00 | $16,209.91 | 0 |
| 10:11 AM | $16,211.05 | Up $1.68 | $16,214.91 | $16,211.05 | 0 |
| 10:10 AM | $16,209.37 | Down $ -3.43 | $16,212.38 | $16,209.37 | 0 |
| 10:09 AM | $16,212.80 | Down $ -3.49 | $16,217.65 | $16,212.80 | 0 |
| 10:08 AM | $16,216.29 | Down $ -1.47 | $16,217.95 | $16,215.86 | 0 |
| 10:07 AM | $16,217.76 | Down $ -4.39 | $16,222.55 | $16,217.34 | 0 |
| 10:06 AM | $16,222.15 | Down $ -4.40 | $16,225.24 | $16,222.15 | 0 |
| 10:05 AM | $16,226.55 | Up $1.22 | $16,226.82 | $16,225.96 | 0 |
| 10:04 AM | $16,225.33 | Down $ -0.47 | $16,226.31 | $16,225.33 | 0 |
| 10:03 AM | $16,225.80 | Up $6.21 | $16,225.80 | $16,219.34 | 0 |
| 10:02 AM | $16,219.59 | Down $ -2.73 | $16,221.27 | $16,219.59 | 0 |
| 10:01 AM | $16,222.32 | Down $ -1.45 | $16,224.11 | $16,222.32 | 0 |
| 10:00 AM | $16,223.77 | Up $0.48 | $16,224.37 | $16,219.96 | 0 |
| 09:59 AM | $16,223.29 | Down $ -0.74 | $16,223.83 | $16,222.20 | 0 |
| 09:58 AM | $16,224.03 | Down $ -0.39 | $16,225.22 | $16,222.75 | 0 |
| 09:57 AM | $16,224.42 | Up $1.59 | $16,224.42 | $16,222.17 | 0 |
| 09:56 AM | $16,222.83 | Up $1.08 | $16,222.83 | $16,220.20 | 0 |
| 09:55 AM | $16,221.75 | Up $2.11 | $16,224.02 | $16,220.48 | 0 |
| 09:54 AM | $16,219.64 | Down $ -7.38 | $16,225.54 | $16,219.64 | 0 |
| 09:53 AM | $16,227.02 | Up $5.10 | $16,227.02 | $16,224.61 | 0 |
| 09:52 AM | $16,221.92 | Up $1.17 | $16,225.74 | $16,221.92 | 0 |
| 09:51 AM | $16,220.75 | Up $1.95 | $16,222.47 | $16,220.53 | 0 |
| 09:50 AM | $16,218.80 | Down $ -1.77 | $16,218.81 | $16,218.48 | 0 |
| 09:49 AM | $16,220.57 | Down $ -3.14 | $16,223.10 | $16,220.03 | 0 |
| 09:48 AM | $16,223.71 | Down $ -5.30 | $16,227.58 | $16,223.71 | 0 |
| 09:47 AM | $16,229.01 | Down $ -2.78 | $16,234.21 | $16,229.01 | 0 |
| 09:46 AM | $16,231.79 | Down $ -3.79 | $16,231.94 | $16,230.99 | 0 |
| 09:45 AM | $16,235.58 | Down $ -2.26 | $16,239.32 | $16,235.58 | 0 |
| 09:44 AM | $16,237.84 | Down $ -2.39 | $16,241.89 | $16,237.84 | 0 |
| 09:43 AM | $16,240.23 | Down $ -1.29 | $16,240.23 | $16,237.42 | 0 |
| 09:42 AM | $16,241.52 | Down $ -1.21 | $16,245.59 | $16,240.69 | 0 |
| 09:41 AM | $16,242.73 | Up $0.77 | $16,243.82 | $16,242.17 | 0 |
| 09:40 AM | $16,241.96 | Down $ -2.51 | $16,241.96 | $16,239.95 | 0 |
| 09:39 AM | $16,244.47 | Up $8.07 | $16,244.47 | $16,238.54 | 0 |
| 09:38 AM | $16,236.40 | Down $ -0.55 | $16,238.26 | $16,236.40 | 0 |
| 09:37 AM | $16,236.95 | Down $ -5.35 | $16,243.21 | $16,236.95 | 0 |
| 09:36 AM | $16,242.30 | Up $2.63 | $16,245.83 | $16,240.55 | 0 |
| 09:35 AM | $16,239.67 | Up $0.64 | $16,240.89 | $16,238.02 | 0 |
| 09:34 AM | $16,239.03 | Down $ -2.05 | $16,243.23 | $16,239.03 | 0 |
| 09:33 AM | $16,241.08 | Up $9.70 | $16,242.12 | $16,234.05 | 0 |
| 09:32 AM | $16,231.38 | Up $2.17 | $16,231.38 | $16,228.35 | 0 |
| 09:31 AM | $16,229.21 | Down $ -8.14 | $16,240.96 | $16,223.39 | 0 |
| 09:30 AM | $16,237.35 | Up $72.74 | $16,237.35 | $16,220.51 | 0 |
| Previous close | $16,164.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-05-2019 | $16,230.04 | $16,227.01 | $16,251.48 | $16,217.74 | 0 |
| 23-05-2019 | $16,164.61 | $16,168.12 | $16,186.50 | $16,105.53 | 0 |
| 22-05-2019 | $16,327.35 | $16,328.72 | $16,349.21 | $16,310.77 | 0 |
| 21-05-2019 | $16,426.47 | $16,377.93 | $16,426.47 | $16,376.95 | 0 |
| 17-05-2019 | $16,401.75 | $16,433.71 | $16,433.71 | $16,382.96 | 0 |
| 16-05-2019 | $16,443.86 | $16,450.29 | $16,453.56 | $16,409.15 | 0 |
| 15-05-2019 | $16,318.14 | $16,325.88 | $16,341.34 | $16,318.14 | 0 |
| 14-05-2019 | $16,284.53 | $16,267.96 | $16,320.89 | $16,259.01 | 0 |
| 13-05-2019 | $16,193.41 | $16,142.38 | $16,199.89 | $16,134.74 | 0 |
| 10-05-2019 | $16,297.55 | $16,167.13 | $16,351.72 | $16,167.13 | 0 |
| 09-05-2019 | $16,321.75 | $16,299.95 | $16,369.04 | $16,284.13 | 0 |
| 08-05-2019 | $16,397.40 | $16,415.21 | $16,451.35 | $16,397.40 | 0 |
| 07-05-2019 | $16,357.75 | $16,334.32 | $16,366.65 | $16,317.94 | 0 |
| 06-05-2019 | $16,493.46 | $16,413.54 | $16,493.46 | $16,411.48 | 0 |
| 03-05-2019 | $16,494.43 | $16,485.13 | $16,496.63 | $16,470.16 | 0 |
| 02-05-2019 | $16,410.88 | $16,411.88 | $16,438.30 | $16,402.16 | 0 |
| 01-05-2019 | $16,502.75 | $16,555.52 | $16,563.87 | $16,493.81 | 0 |
| 30-04-2019 | $16,580.73 | $16,588.94 | $16,599.35 | $16,572.37 | 0 |
| 29-04-2019 | $16,600.37 | $16,613.48 | $16,632.39 | $16,597.45 | 0 |
| 26-04-2019 | $16,613.46 | $16,569.31 | $16,615.24 | $16,567.27 | 0 |
| 25-04-2019 | $16,576.10 | $16,578.39 | $16,593.19 | $16,565.65 | 0 |
| 24-04-2019 | $16,586.52 | $16,600.59 | $16,613.11 | $16,572.11 | 0 |
| 23-04-2019 | $16,669.40 | $16,643.05 | $16,672.71 | $16,637.02 | 0 |
| 22-04-2019 | $16,577.28 | $16,596.01 | $16,597.19 | $16,552.79 | 0 |
| 18-04-2019 | $16,612.81 | $16,574.94 | $16,615.08 | $16,572.14 | 0 |
| 17-04-2019 | $16,544.24 | $16,525.41 | $16,553.38 | $16,511.55 | 0 |
| 16-04-2019 | $16,502.20 | $16,528.75 | $16,538.37 | $16,498.59 | 0 |
| 15-04-2019 | $16,515.46 | $16,514.18 | $16,532.67 | $16,502.52 | 0 |
| 12-04-2019 | $16,480.53 | $16,458.01 | $16,486.05 | $16,453.82 | 0 |
| 11-04-2019 | $16,399.47 | $16,436.17 | $16,440.64 | $16,399.47 | 0 |
Graphs are not available, please refer to the detailed table