Print

Quotes and Market Data

Find a quote

Invesco S&P 500 Revenue ETF

100.18 Up 0.00 (0.00 %)

Delayed : 2025/05/22 04:00:00

  • Previous close $100.18
  • Opening $101.24
  • Price Ask $95.56
  • Price Bid $95.56
  • Size Bid 2
  • Size Ask 2
  • Today High $101.48
  • Today Low $100.01
  • 52 Weeks High $104.39
  • 52 Weeks Low $86.97
  • Volume 127,834

Intraday history

Hour Last Change High Low Volume
04:00 PM $100.18 Up $0.04 $100.18 $100.12 702
03:59 PM $100.14 Down $ -0.11 $100.16 $100.14 799
03:56 PM $100.25 Up $0.07 $100.25 $100.18 649
03:56 PM $100.25 Up $0.00 $100.25 $100.18 0
03:56 PM $100.25 Up $0.00 $100.25 $100.18 0
03:55 PM $100.18 Down $ -0.10 $100.19 $100.18 456
03:54 PM $100.28 Up $0.05 $100.28 $100.28 251
03:53 PM $100.23 Down $ -0.12 $100.23 $100.23 100
03:52 PM $100.35 Up $0.11 $100.35 $100.32 587
03:50 PM $100.24 Down $ -0.03 $100.24 $100.22 306
03:50 PM $100.24 Up $0.00 $100.24 $100.22 0
03:49 PM $100.27 Down $ -0.01 $100.27 $100.27 298
03:47 PM $100.28 Down $0.00 $100.28 $100.28 129
03:47 PM $100.28 Up $0.00 $100.28 $100.28 0
03:46 PM $100.28 Down $ -0.08 $100.33 $100.28 277
03:45 PM $100.36 Down $ -0.02 $100.36 $100.36 128
03:44 PM $100.38 Up $0.02 $100.38 $100.35 231
03:42 PM $100.36 Down $ -0.05 $100.40 $100.34 1,323
03:42 PM $100.36 Up $0.00 $100.40 $100.34 0
03:41 PM $100.41 Up $0.12 $100.41 $100.26 675
03:40 PM $100.29 Up $0.01 $100.29 $100.29 100
03:38 PM $100.28 Down $ -0.05 $100.29 $100.26 475
03:38 PM $100.28 Up $0.00 $100.29 $100.26 0
03:37 PM $100.33 Up $0.09 $100.33 $100.33 342
03:36 PM $100.24 Up $0.07 $100.26 $100.24 585
03:35 PM $100.16 Down $ -0.06 $100.33 $100.15 7,882
03:34 PM $100.23 Up $0.02 $100.23 $100.23 100
03:32 PM $100.20 Up $0.17 $100.21 $100.20 200
03:32 PM $100.20 Up $0.00 $100.21 $100.20 0
03:31 PM $100.03 Down $ -0.16 $100.10 $100.01 1,763
03:30 PM $100.19 Up $0.07 $100.19 $100.12 330
03:28 PM $100.11 Up $0.03 $100.11 $100.10 3,162
03:28 PM $100.11 Up $0.00 $100.11 $100.10 0
03:27 PM $100.09 Down $ -0.01 $100.11 $100.09 1,147
03:25 PM $100.10 Down $ -0.01 $100.10 $100.10 118
03:25 PM $100.10 Up $0.00 $100.10 $100.10 0
03:24 PM $100.11 Down $ -0.05 $100.20 $100.11 989
03:22 PM $100.16 Down $ -0.03 $100.16 $100.16 350
03:22 PM $100.16 Up $0.00 $100.16 $100.16 0
03:21 PM $100.19 Down $ -0.01 $100.19 $100.19 507
03:19 PM $100.19 Down $ -0.15 $100.19 $100.19 100
03:19 PM $100.19 Up $0.00 $100.19 $100.19 0
03:16 PM $100.34 Up $0.20 $100.34 $100.34 248
03:16 PM $100.34 Up $0.00 $100.34 $100.34 0
03:16 PM $100.34 Up $0.00 $100.34 $100.34 0
03:13 PM $100.14 Up $0.03 $100.14 $100.14 303
03:13 PM $100.14 Up $0.00 $100.14 $100.14 0
03:13 PM $100.14 Up $0.00 $100.14 $100.14 0
03:12 PM $100.11 Down $ -0.02 $100.11 $100.11 100
03:11 PM $100.13 Up $0.00 $100.13 $100.13 100
03:10 PM $100.13 Down $ -0.15 $100.13 $100.13 300
03:08 PM $100.28 Up $0.05 $100.28 $100.28 105
03:08 PM $100.28 Up $0.00 $100.28 $100.28 0
03:06 PM $100.23 Down $ -0.02 $100.23 $100.23 100
03:06 PM $100.23 Up $0.00 $100.23 $100.23 0
03:05 PM $100.25 Up $0.00 $100.25 $100.25 160
03:04 PM $100.25 Down $0.00 $100.25 $100.25 469
03:03 PM $100.25 Down $ -0.08 $100.25 $100.25 200
03:02 PM $100.33 Down $ -0.07 $100.33 $100.33 100
03:01 PM $100.40 Up $0.13 $100.40 $100.40 367
03:00 PM $100.27 Down $ -0.06 $100.27 $100.27 138
02:59 PM $100.33 Up $0.00 $100.36 $100.33 203
02:58 PM $100.33 Down $ -0.01 $100.34 $100.32 1,826
02:57 PM $100.34 Down $ -0.08 $100.34 $100.34 238
02:49 PM $100.42 Down $ -0.05 $100.42 $100.42 100
02:49 PM $100.42 Up $0.00 $100.42 $100.42 0
02:49 PM $100.42 Up $0.00 $100.42 $100.42 0
02:49 PM $100.42 Up $0.00 $100.42 $100.42 0
02:49 PM $100.42 Up $0.00 $100.42 $100.42 0
02:49 PM $100.42 Up $0.00 $100.42 $100.42 0
02:49 PM $100.42 Up $0.00 $100.42 $100.42 0
02:49 PM $100.42 Up $0.00 $100.42 $100.42 0
02:47 PM $100.47 Down $ -0.04 $100.49 $100.47 473
02:47 PM $100.47 Up $0.00 $100.49 $100.47 0
02:43 PM $100.52 Down $ -0.02 $100.52 $100.52 100
02:43 PM $100.52 Up $0.00 $100.52 $100.52 0
02:43 PM $100.52 Up $0.00 $100.52 $100.52 0
02:43 PM $100.52 Up $0.00 $100.52 $100.52 0
02:42 PM $100.53 Up $0.03 $100.53 $100.53 112
02:40 PM $100.50 Down $ -0.03 $100.50 $100.50 100
02:40 PM $100.50 Up $0.00 $100.50 $100.50 0
02:37 PM $100.53 Down $ -0.06 $100.54 $100.53 300
02:37 PM $100.53 Up $0.00 $100.54 $100.53 0
02:37 PM $100.53 Up $0.00 $100.54 $100.53 0
02:36 PM $100.59 Up $0.06 $100.59 $100.56 1,170
02:35 PM $100.53 Up $0.04 $100.62 $100.53 850
02:33 PM $100.49 Down $ -0.01 $100.49 $100.49 114
02:33 PM $100.49 Up $0.00 $100.49 $100.49 0
02:32 PM $100.50 Up $0.06 $100.50 $100.49 300
02:29 PM $100.44 Down $ -0.01 $100.44 $100.44 100
02:29 PM $100.44 Up $0.00 $100.44 $100.44 0
02:29 PM $100.44 Up $0.00 $100.44 $100.44 0
02:28 PM $100.45 Up $0.08 $100.45 $100.45 150
02:27 PM $100.37 Down $ -0.04 $100.37 $100.37 281
02:26 PM $100.42 Up $0.05 $100.42 $100.42 328
02:24 PM $100.37 Down $ -0.12 $100.37 $100.37 100
02:24 PM $100.37 Up $0.00 $100.37 $100.37 0
02:19 PM $100.49 Up $0.04 $100.49 $100.49 117
02:19 PM $100.49 Up $0.00 $100.49 $100.49 0
02:19 PM $100.49 Up $0.00 $100.49 $100.49 0
02:19 PM $100.49 Up $0.00 $100.49 $100.49 0
02:19 PM $100.49 Up $0.00 $100.49 $100.49 0
02:15 PM $100.45 Up $0.02 $100.45 $100.43 393
02:15 PM $100.45 Up $0.00 $100.45 $100.43 0
02:15 PM $100.45 Up $0.00 $100.45 $100.43 0
02:15 PM $100.45 Up $0.00 $100.45 $100.43 0
02:14 PM $100.43 Down $ -0.09 $100.43 $100.34 932
02:10 PM $100.52 Up $0.02 $100.52 $100.52 126
02:10 PM $100.52 Up $0.00 $100.52 $100.52 0
02:10 PM $100.52 Up $0.00 $100.52 $100.52 0
02:10 PM $100.52 Up $0.00 $100.52 $100.52 0
02:08 PM $100.51 Down $ -0.11 $100.58 $100.51 535
02:08 PM $100.51 Up $0.00 $100.58 $100.51 0
02:07 PM $100.61 Up $0.18 $100.61 $100.61 1,158
02:06 PM $100.43 Up $0.04 $100.43 $100.43 300
02:04 PM $100.39 Up $0.06 $100.39 $100.36 472
02:04 PM $100.39 Up $0.00 $100.39 $100.36 0
02:03 PM $100.33 Down $ -0.22 $100.33 $100.33 104
01:59 PM $100.55 Up $0.06 $100.55 $100.55 737
01:59 PM $100.55 Up $0.00 $100.55 $100.55 0
01:59 PM $100.55 Up $0.00 $100.55 $100.55 0
01:59 PM $100.55 Up $0.00 $100.55 $100.55 0
01:56 PM $100.48 Down $ -0.07 $100.58 $100.48 380
01:56 PM $100.48 Up $0.00 $100.58 $100.48 0
01:56 PM $100.48 Up $0.00 $100.58 $100.48 0
01:54 PM $100.56 Down $ -0.05 $100.56 $100.56 390
01:54 PM $100.56 Up $0.00 $100.56 $100.56 0
01:52 PM $100.61 Down $ -0.08 $100.61 $100.61 300
01:52 PM $100.61 Up $0.00 $100.61 $100.61 0
01:51 PM $100.69 Up $0.07 $100.69 $100.65 465
01:50 PM $100.62 Down $ -0.05 $100.62 $100.62 544
01:46 PM $100.67 Up $0.02 $100.67 $100.67 100
01:46 PM $100.67 Up $0.00 $100.67 $100.67 0
01:46 PM $100.67 Up $0.00 $100.67 $100.67 0
01:46 PM $100.67 Up $0.00 $100.67 $100.67 0
01:45 PM $100.65 Down $ -0.17 $100.65 $100.65 680
01:42 PM $100.82 Up $0.07 $100.82 $100.82 390
01:42 PM $100.82 Up $0.00 $100.82 $100.82 0
01:42 PM $100.82 Up $0.00 $100.82 $100.82 0
01:39 PM $100.75 Up $0.15 $100.77 $100.75 200
01:39 PM $100.75 Up $0.00 $100.77 $100.75 0
01:39 PM $100.75 Up $0.00 $100.77 $100.75 0
01:38 PM $100.60 Up $0.06 $100.60 $100.60 674
01:35 PM $100.54 Down $ -0.05 $100.54 $100.53 400
01:35 PM $100.54 Up $0.00 $100.54 $100.53 0
01:35 PM $100.54 Up $0.00 $100.54 $100.53 0
01:34 PM $100.59 Up $0.25 $100.59 $100.59 119
01:30 PM $100.34 Down $ -0.02 $100.34 $100.34 100
01:30 PM $100.34 Up $0.00 $100.34 $100.34 0
01:30 PM $100.34 Up $0.00 $100.34 $100.34 0
01:30 PM $100.34 Up $0.00 $100.34 $100.34 0
01:29 PM $100.36 Down $ -0.16 $100.52 $100.36 326
01:27 PM $100.52 Down $ -0.01 $100.52 $100.52 151
01:27 PM $100.52 Up $0.00 $100.52 $100.52 0
01:25 PM $100.53 Down $ -0.03 $100.53 $100.48 1,031
01:25 PM $100.53 Up $0.00 $100.53 $100.48 0
01:23 PM $100.56 Down $ -0.13 $100.56 $100.56 462
01:23 PM $100.56 Up $0.00 $100.56 $100.56 0
01:20 PM $100.69 Down $ -0.26 $100.69 $100.69 175
01:20 PM $100.69 Up $0.00 $100.69 $100.69 0
01:20 PM $100.69 Up $0.00 $100.69 $100.69 0
01:16 PM $100.95 Down $ -0.11 $100.95 $100.95 100
01:16 PM $100.95 Up $0.00 $100.95 $100.95 0
01:16 PM $100.95 Up $0.00 $100.95 $100.95 0
01:16 PM $100.95 Up $0.00 $100.95 $100.95 0
01:15 PM $101.06 Down $ -0.11 $101.06 $101.06 126
01:12 PM $101.17 Down $ -0.10 $101.17 $101.17 125
01:12 PM $101.17 Up $0.00 $101.17 $101.17 0
01:12 PM $101.17 Up $0.00 $101.17 $101.17 0
01:09 PM $101.27 Down $ -0.10 $101.27 $101.27 109
01:09 PM $101.27 Up $0.00 $101.27 $101.27 0
01:09 PM $101.27 Up $0.00 $101.27 $101.27 0
01:07 PM $101.38 Up $0.10 $101.38 $101.38 167
01:07 PM $101.38 Up $0.00 $101.38 $101.38 0
01:06 PM $101.28 Up $0.14 $101.30 $101.26 446
01:02 PM $101.14 Down $ -0.20 $101.14 $101.14 663
01:02 PM $101.14 Up $0.00 $101.14 $101.14 0
01:02 PM $101.14 Up $0.00 $101.14 $101.14 0
01:02 PM $101.14 Up $0.00 $101.14 $101.14 0
01:00 PM $101.34 Down $0.00 $101.34 $101.34 130
01:00 PM $101.34 Up $0.00 $101.34 $101.34 0
12:59 PM $101.34 Down $ -0.01 $101.34 $101.34 160
12:47 PM $101.35 Up $0.10 $101.35 $101.35 100
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:47 PM $101.35 Up $0.00 $101.35 $101.35 0
12:40 PM $101.25 Down $ -0.06 $101.35 $101.25 1,165
12:40 PM $101.25 Up $0.00 $101.35 $101.25 0
12:40 PM $101.25 Up $0.00 $101.35 $101.25 0
12:40 PM $101.25 Up $0.00 $101.35 $101.25 0
12:40 PM $101.25 Up $0.00 $101.35 $101.25 0
12:40 PM $101.25 Up $0.00 $101.35 $101.25 0
12:40 PM $101.25 Up $0.00 $101.35 $101.25 0
12:37 PM $101.31 Up $0.02 $101.31 $101.31 143
12:37 PM $101.31 Up $0.00 $101.31 $101.31 0
12:37 PM $101.31 Up $0.00 $101.31 $101.31 0
12:31 PM $101.29 Down $ -0.07 $101.29 $101.29 183
12:31 PM $101.29 Up $0.00 $101.29 $101.29 0
12:31 PM $101.29 Up $0.00 $101.29 $101.29 0
12:31 PM $101.29 Up $0.00 $101.29 $101.29 0
12:31 PM $101.29 Up $0.00 $101.29 $101.29 0
12:31 PM $101.29 Up $0.00 $101.29 $101.29 0
12:30 PM $101.36 Up $0.10 $101.36 $101.36 210
12:29 PM $101.26 Down $ -0.03 $101.26 $101.26 161
12:27 PM $101.29 Up $0.02 $101.29 $101.29 377
12:27 PM $101.29 Up $0.00 $101.29 $101.29 0
12:25 PM $101.27 Up $0.03 $101.27 $101.27 100
12:25 PM $101.27 Up $0.00 $101.27 $101.27 0
12:21 PM $101.24 Down $ -0.02 $101.31 $101.24 817
12:21 PM $101.24 Up $0.00 $101.31 $101.24 0
12:21 PM $101.24 Up $0.00 $101.31 $101.24 0
12:21 PM $101.24 Up $0.00 $101.31 $101.24 0
12:14 PM $101.26 Up $0.06 $101.26 $101.26 101
12:14 PM $101.26 Up $0.00 $101.26 $101.26 0
12:14 PM $101.26 Up $0.00 $101.26 $101.26 0
12:14 PM $101.26 Up $0.00 $101.26 $101.26 0
12:14 PM $101.26 Up $0.00 $101.26 $101.26 0
12:14 PM $101.26 Up $0.00 $101.26 $101.26 0
12:14 PM $101.26 Up $0.00 $101.26 $101.26 0
12:13 PM $101.20 Down $ -0.06 $101.24 $101.20 2,295
12:03 PM $101.26 Down $ -0.05 $101.26 $101.26 140
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
12:03 PM $101.26 Up $0.00 $101.26 $101.26 0
11:57 AM $101.32 Down $ -0.07 $101.40 $101.32 971
11:57 AM $101.32 Up $0.00 $101.40 $101.32 0
11:57 AM $101.32 Up $0.00 $101.40 $101.32 0
11:57 AM $101.32 Up $0.00 $101.40 $101.32 0
11:57 AM $101.32 Up $0.00 $101.40 $101.32 0
11:57 AM $101.32 Up $0.00 $101.40 $101.32 0
11:56 AM $101.39 Up $0.03 $101.39 $101.39 352
11:53 AM $101.36 Up $0.08 $101.36 $101.36 135
11:53 AM $101.36 Up $0.00 $101.36 $101.36 0
11:53 AM $101.36 Up $0.00 $101.36 $101.36 0
11:52 AM $101.28 Up $0.00 $101.28 $101.28 114
11:51 AM $101.28 Up $0.07 $101.28 $101.28 300
11:50 AM $101.21 Down $ -0.05 $101.21 $101.21 150
11:47 AM $101.26 Down $ -0.02 $101.26 $101.26 192
11:47 AM $101.26 Up $0.00 $101.26 $101.26 0
11:47 AM $101.26 Up $0.00 $101.26 $101.26 0
11:46 AM $101.28 Down $ -0.05 $101.28 $101.28 374
11:44 AM $101.33 Down $ -0.01 $101.33 $101.33 198
11:44 AM $101.33 Up $0.00 $101.33 $101.33 0
11:43 AM $101.34 Down $0.00 $101.34 $101.34 1,006
11:42 AM $101.34 Down $ -0.02 $101.34 $101.32 19,282
11:38 AM $101.36 Up $0.08 $101.36 $101.36 510
11:38 AM $101.36 Up $0.00 $101.36 $101.36 0
11:38 AM $101.36 Up $0.00 $101.36 $101.36 0
11:38 AM $101.36 Up $0.00 $101.36 $101.36 0
11:36 AM $101.28 Down $ -0.06 $101.28 $101.28 181
11:36 AM $101.28 Up $0.00 $101.28 $101.28 0
11:35 AM $101.34 Up $0.07 $101.34 $101.34 196
11:33 AM $101.27 Down $ -0.04 $101.27 $101.27 120
11:33 AM $101.27 Up $0.00 $101.27 $101.27 0
11:32 AM $101.31 Down $ -0.07 $101.33 $101.31 445
11:29 AM $101.38 Up $0.00 $101.38 $101.38 118
11:29 AM $101.38 Up $0.00 $101.38 $101.38 0
11:29 AM $101.38 Up $0.00 $101.38 $101.38 0
11:28 AM $101.38 Down $ -0.05 $101.39 $101.38 519
11:25 AM $101.42 Up $0.11 $101.42 $101.42 100
11:25 AM $101.42 Up $0.00 $101.42 $101.42 0
11:25 AM $101.42 Up $0.00 $101.42 $101.42 0
11:24 AM $101.31 Down $ -0.10 $101.31 $101.31 194
11:21 AM $101.41 Up $0.08 $101.41 $101.41 106
11:21 AM $101.41 Up $0.00 $101.41 $101.41 0
11:21 AM $101.41 Up $0.00 $101.41 $101.41 0
11:18 AM $101.33 Up $0.00 $101.33 $101.33 186
11:18 AM $101.33 Up $0.00 $101.33 $101.33 0
11:18 AM $101.33 Up $0.00 $101.33 $101.33 0
11:17 AM $101.33 Up $0.00 $101.33 $101.33 100
11:15 AM $101.33 Down $ -0.12 $101.33 $101.33 128
11:15 AM $101.33 Up $0.00 $101.33 $101.33 0
11:14 AM $101.45 Up $0.11 $101.45 $101.45 114
11:12 AM $101.34 Up $0.09 $101.34 $101.34 488
11:12 AM $101.34 Up $0.00 $101.34 $101.34 0
11:07 AM $101.25 Up $0.12 $101.25 $101.25 132
11:07 AM $101.25 Up $0.00 $101.25 $101.25 0
11:07 AM $101.25 Up $0.00 $101.25 $101.25 0
11:07 AM $101.25 Up $0.00 $101.25 $101.25 0
11:07 AM $101.25 Up $0.00 $101.25 $101.25 0
11:06 AM $101.13 Down $ -0.12 $101.21 $101.13 1,050
11:00 AM $101.25 Up $0.13 $101.26 $101.21 874
11:00 AM $101.25 Up $0.00 $101.26 $101.21 0
11:00 AM $101.25 Up $0.00 $101.26 $101.21 0
11:00 AM $101.25 Up $0.00 $101.26 $101.21 0
11:00 AM $101.25 Up $0.00 $101.26 $101.21 0
11:00 AM $101.25 Up $0.00 $101.26 $101.21 0
10:56 AM $101.12 Down $ -0.02 $101.12 $101.03 11,418
10:56 AM $101.12 Up $0.00 $101.12 $101.03 0
10:56 AM $101.12 Up $0.00 $101.12 $101.03 0
10:56 AM $101.12 Up $0.00 $101.12 $101.03 0
10:54 AM $101.14 Up $0.11 $101.14 $101.09 1,413
10:54 AM $101.14 Up $0.00 $101.14 $101.09 0
10:53 AM $101.03 Down $ -0.09 $101.03 $101.03 400
10:51 AM $101.12 Up $0.07 $101.12 $101.07 600
10:51 AM $101.12 Up $0.00 $101.12 $101.07 0
10:49 AM $101.05 Up $0.05 $101.05 $101.05 277
10:49 AM $101.05 Up $0.00 $101.05 $101.05 0
10:48 AM $101.00 Down $ -0.08 $101.00 $101.00 100
10:47 AM $101.08 Up $0.05 $101.08 $101.08 185
10:46 AM $101.03 Down $0.00 $101.03 $101.03 516
10:45 AM $101.03 Down $ -0.15 $101.03 $101.03 270
10:44 AM $101.18 Up $0.01 $101.18 $101.18 883
10:43 AM $101.17 Up $0.04 $101.17 $101.17 128
10:36 AM $101.13 Up $0.08 $101.13 $101.13 140
10:36 AM $101.13 Up $0.00 $101.13 $101.13 0
10:36 AM $101.13 Up $0.00 $101.13 $101.13 0
10:36 AM $101.13 Up $0.00 $101.13 $101.13 0
10:36 AM $101.13 Up $0.00 $101.13 $101.13 0
10:36 AM $101.13 Up $0.00 $101.13 $101.13 0
10:36 AM $101.13 Up $0.00 $101.13 $101.13 0
10:31 AM $101.05 Down $ -0.09 $101.16 $101.05 800
10:31 AM $101.05 Up $0.00 $101.16 $101.05 0
10:31 AM $101.05 Up $0.00 $101.16 $101.05 0
10:31 AM $101.05 Up $0.00 $101.16 $101.05 0
10:31 AM $101.05 Up $0.00 $101.16 $101.05 0
10:28 AM $101.14 Down $ -0.05 $101.14 $101.14 146
10:28 AM $101.14 Up $0.00 $101.14 $101.14 0
10:28 AM $101.14 Up $0.00 $101.14 $101.14 0
10:27 AM $101.19 Down $ -0.10 $101.19 $101.19 193
10:21 AM $101.29 Up $0.07 $101.29 $101.28 1,080
10:21 AM $101.29 Up $0.00 $101.29 $101.28 0
10:21 AM $101.29 Up $0.00 $101.29 $101.28 0
10:21 AM $101.29 Up $0.00 $101.29 $101.28 0
10:21 AM $101.29 Up $0.00 $101.29 $101.28 0
10:21 AM $101.29 Up $0.00 $101.29 $101.28 0
10:17 AM $101.22 Up $0.09 $101.22 $101.22 1,415
10:17 AM $101.22 Up $0.00 $101.22 $101.22 0
10:17 AM $101.22 Up $0.00 $101.22 $101.22 0
10:17 AM $101.22 Up $0.00 $101.22 $101.22 0
10:14 AM $101.12 Down $ -0.21 $101.12 $101.12 278
10:14 AM $101.12 Up $0.00 $101.12 $101.12 0
10:14 AM $101.12 Up $0.00 $101.12 $101.12 0
10:09 AM $101.33 Down $ -0.06 $101.33 $101.33 193
10:09 AM $101.33 Up $0.00 $101.33 $101.33 0
10:09 AM $101.33 Up $0.00 $101.33 $101.33 0
10:09 AM $101.33 Up $0.00 $101.33 $101.33 0
10:09 AM $101.33 Up $0.00 $101.33 $101.33 0
10:05 AM $101.39 Up $0.09 $101.48 $101.39 302
10:05 AM $101.39 Up $0.00 $101.48 $101.39 0
10:05 AM $101.39 Up $0.00 $101.48 $101.39 0
10:05 AM $101.39 Up $0.00 $101.48 $101.39 0
09:55 AM $101.30 Down $ -0.01 $101.30 $101.30 110
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:55 AM $101.30 Up $0.00 $101.30 $101.30 0
09:54 AM $101.31 Up $0.07 $101.31 $101.31 124
09:49 AM $101.24 Down $ -0.06 $101.24 $101.24 129
09:49 AM $101.24 Up $0.00 $101.24 $101.24 0
09:49 AM $101.24 Up $0.00 $101.24 $101.24 0
09:49 AM $101.24 Up $0.00 $101.24 $101.24 0
09:49 AM $101.24 Up $0.00 $101.24 $101.24 0
09:45 AM $101.31 Up $0.19 $101.31 $101.22 301
09:45 AM $101.31 Up $0.00 $101.31 $101.22 0
09:45 AM $101.31 Up $0.00 $101.31 $101.22 0
09:45 AM $101.31 Up $0.00 $101.31 $101.22 0
09:44 AM $101.12 Down $ -0.09 $101.12 $101.12 137
09:41 AM $101.21 Down $ -0.02 $101.21 $101.21 110
09:41 AM $101.21 Up $0.00 $101.21 $101.21 0
09:41 AM $101.21 Up $0.00 $101.21 $101.21 0
09:40 AM $101.23 Down $ -0.03 $101.23 $101.23 196
09:39 AM $101.26 Down $ -0.85 $101.26 $101.26 118
Previous close $102.11

One month history

Date Closing Opening High Low Volume
21-05-2025 $100.18 $101.26 $101.38 $100.01 54,175
20-05-2025 $102.11 $102.13 $102.28 $101.64 120,039
19-05-2025 $102.17 $102.03 $102.34 $101.98 31,326
16-05-2025 $102.23 $101.49 $102.23 $101.41 104,251
15-05-2025 $100.99 $100.48 $101.40 $100.46 71,070
14-05-2025 $100.48 $100.62 $100.72 $100.25 97,759
13-05-2025 $100.84 $101.05 $101.16 $100.74 171,989
12-05-2025 $100.93 $100.21 $101.12 $100.21 146,597
09-05-2025 $98.66 $98.72 $98.91 $98.36 69,964
08-05-2025 $98.70 $99.45 $99.67 $98.63 151,256
07-05-2025 $98.09 $98.23 $98.52 $97.60 80,466
06-05-2025 $97.62 $98.03 $98.45 $97.60 205,221
05-05-2025 $98.17 $98.69 $98.81 $98.17 59,796
02-05-2025 $98.79 $98.51 $98.94 $98.50 83,999
01-05-2025 $97.43 $97.70 $97.99 $97.34 109,911
30-04-2025 $97.26 $96.40 $97.51 $96.06 86,281
29-04-2025 $97.19 $96.79 $97.33 $96.52 77,609
28-04-2025 $96.62 $96.19 $96.85 $95.82 73,419
25-04-2025 $96.34 $95.97 $96.49 $95.82 96,212
24-04-2025 $96.57 $95.99 $96.59 $95.89 69,145
23-04-2025 $95.07 $95.26 $95.68 $94.88 56,609
22-04-2025 $94.24 $93.99 $94.43 $93.17 87,545
21-04-2025 $91.90 $91.50 $92.11 $91.03 136,389
17-04-2025 $93.97 $94.06 $94.66 $93.82 192,779
16-04-2025 $93.72 $94.82 $95.00 $93.20 81,485
15-04-2025 $95.23 $95.72 $95.80 $95.04 130,793
14-04-2025 $95.49 $95.05 $96.13 $94.76 258,297
11-04-2025 $94.61 $93.17 $95.13 $93.08 104,450
10-04-2025 $93.33 $92.28 $94.15 $91.17 127,244
09-04-2025 $95.29 $88.58 $96.28 $88.58 265,034
Graphs are not available, please refer to the detailed table
Back to top