Quotes and Market Data
Find a quote
SPDR Portfolio S&P 500 Growth ETF
88.52 Up 0.00 (0.00 %)
Delayed : 2025/05/22 19:59:59
- Previous close $88.52
- Opening $88.28
- Price Ask $87.50
- Price Bid $87.50
- Size Bid 1
- Size Ask 2
- Today High $89.14
- Today Low $88.12
- 52 Weeks High $92.76
- 52 Weeks Low $68.65
- Volume 1,646,902
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $88.52 | Up $0.08 | $88.52 | $88.48 | 14,261 |
| 03:59 PM | $88.44 | Down $ -0.05 | $88.54 | $88.44 | 18,427 |
| 03:58 PM | $88.49 | Down $ -0.02 | $88.54 | $88.48 | 21,592 |
| 03:57 PM | $88.51 | Up $0.02 | $88.53 | $88.48 | 2,300 |
| 03:56 PM | $88.50 | Down $ -0.06 | $88.57 | $88.48 | 12,032 |
| 03:55 PM | $88.56 | Down $ -0.14 | $88.76 | $88.56 | 17,203 |
| 03:54 PM | $88.70 | Down $ -0.05 | $88.76 | $88.70 | 15,675 |
| 03:53 PM | $88.75 | Down $ -0.02 | $88.79 | $88.74 | 4,045 |
| 03:52 PM | $88.76 | Down $ -0.05 | $88.82 | $88.75 | 6,732 |
| 03:51 PM | $88.81 | Down $ -0.03 | $88.89 | $88.81 | 7,306 |
| 03:50 PM | $88.84 | Up $0.00 | $88.98 | $88.84 | 44,647 |
| 03:49 PM | $88.84 | Down $0.00 | $88.87 | $88.83 | 900 |
| 03:48 PM | $88.85 | Up $0.09 | $88.85 | $88.80 | 3,819 |
| 03:47 PM | $88.76 | Down $ -0.02 | $88.79 | $88.74 | 7,204 |
| 03:46 PM | $88.77 | Up $0.00 | $88.77 | $88.73 | 5,059 |
| 03:45 PM | $88.77 | Down $ -0.08 | $88.84 | $88.77 | 8,635 |
| 03:44 PM | $88.85 | Down $ -0.03 | $88.88 | $88.85 | 8,105 |
| 03:43 PM | $88.88 | Up $0.00 | $88.89 | $88.85 | 5,898 |
| 03:42 PM | $88.88 | Down $ -0.01 | $88.91 | $88.88 | 4,672 |
| 03:41 PM | $88.89 | Down $ -0.03 | $88.92 | $88.89 | 2,885 |
| 03:40 PM | $88.92 | Down $ -0.02 | $88.94 | $88.91 | 2,323 |
| 03:39 PM | $88.94 | Up $0.02 | $88.97 | $88.94 | 1,312 |
| 03:38 PM | $88.92 | Down $ -0.01 | $88.95 | $88.91 | 3,167 |
| 03:37 PM | $88.93 | Down $ -0.02 | $88.96 | $88.93 | 6,580 |
| 03:36 PM | $88.95 | Down $ -0.06 | $88.99 | $88.95 | 10,259 |
| 03:35 PM | $89.01 | Up $0.01 | $89.02 | $89.00 | 9,074 |
| 03:34 PM | $89.00 | Up $0.02 | $89.00 | $88.98 | 15,870 |
| 03:33 PM | $88.99 | Down $ -0.06 | $89.03 | $88.98 | 4,577 |
| 03:32 PM | $89.05 | Down $ -0.02 | $89.08 | $89.04 | 4,100 |
| 03:31 PM | $89.06 | Down $ -0.04 | $89.08 | $89.06 | 2,125 |
| 03:30 PM | $89.10 | Down $0.00 | $89.11 | $89.07 | 6,487 |
| 03:29 PM | $89.10 | Up $0.01 | $89.11 | $89.10 | 2,779 |
| 03:28 PM | $89.09 | Up $0.01 | $89.12 | $89.09 | 21,819 |
| 03:27 PM | $89.08 | Up $0.03 | $89.08 | $89.05 | 566 |
| 03:26 PM | $89.05 | Up $0.00 | $89.05 | $89.04 | 3,414 |
| 03:25 PM | $89.05 | Up $0.04 | $89.05 | $89.02 | 11,538 |
| 03:24 PM | $89.01 | Up $0.01 | $89.03 | $89.00 | 1,889 |
| 03:23 PM | $89.00 | Down $ -0.03 | $89.01 | $88.99 | 5,739 |
| 03:22 PM | $89.03 | Up $0.01 | $89.04 | $89.02 | 11,634 |
| 03:21 PM | $89.02 | Down $ -0.03 | $89.04 | $89.02 | 6,074 |
| 03:20 PM | $89.06 | Up $0.02 | $89.06 | $89.03 | 1,585 |
| 03:19 PM | $89.03 | Up $0.02 | $89.04 | $89.02 | 5,549 |
| 03:18 PM | $89.01 | Down $ -0.03 | $89.05 | $89.01 | 4,873 |
| 03:17 PM | $89.05 | Up $0.00 | $89.05 | $89.04 | 7,095 |
| 03:16 PM | $89.05 | Down $ -0.02 | $89.07 | $89.05 | 2,675 |
| 03:15 PM | $89.07 | Down $ -0.03 | $89.09 | $89.06 | 662 |
| 03:14 PM | $89.10 | Up $0.02 | $89.10 | $89.07 | 2,771 |
| 03:13 PM | $89.08 | Down $ -0.02 | $89.09 | $89.08 | 2,313 |
| 03:12 PM | $89.09 | Up $0.02 | $89.09 | $89.07 | 2,789 |
| 03:11 PM | $89.07 | Up $0.00 | $89.08 | $89.06 | 2,657 |
| 03:10 PM | $89.07 | Up $0.02 | $89.08 | $89.03 | 6,115 |
| 03:09 PM | $89.05 | Down $ -0.04 | $89.09 | $89.05 | 3,008 |
| 03:08 PM | $89.09 | Up $0.02 | $89.09 | $89.08 | 4,563 |
| 03:07 PM | $89.08 | Down $ -0.02 | $89.09 | $89.08 | 3,115 |
| 03:06 PM | $89.09 | Down $ -0.02 | $89.12 | $89.09 | 5,174 |
| 03:05 PM | $89.11 | Up $0.02 | $89.14 | $89.10 | 22,276 |
| 03:04 PM | $89.09 | Up $0.01 | $89.10 | $89.06 | 6,333 |
| 03:03 PM | $89.08 | Up $0.01 | $89.08 | $89.06 | 3,064 |
| 03:02 PM | $89.07 | Up $0.02 | $89.07 | $89.04 | 3,172 |
| 03:01 PM | $89.04 | Up $0.03 | $89.07 | $89.04 | 6,101 |
| 03:00 PM | $89.01 | Down $0.00 | $89.03 | $89.01 | 5,901 |
| 02:59 PM | $89.02 | Down $ -0.02 | $89.02 | $89.01 | 1,373 |
| 02:58 PM | $89.03 | Down $ -0.01 | $89.05 | $89.03 | 628 |
| 02:57 PM | $89.04 | Up $0.03 | $89.04 | $89.02 | 1,444 |
| 02:56 PM | $89.01 | Down $ -0.02 | $89.07 | $89.01 | 1,902 |
| 02:55 PM | $89.03 | Up $0.06 | $89.03 | $88.97 | 4,025 |
| 02:54 PM | $88.97 | Down $ -0.02 | $88.97 | $88.97 | 2,468 |
| 02:53 PM | $88.99 | Down $ -0.04 | $89.00 | $88.98 | 884 |
| 02:52 PM | $89.03 | Up $0.07 | $89.03 | $88.97 | 9,104 |
| 02:51 PM | $88.96 | Up $0.03 | $88.98 | $88.95 | 24,950 |
| 02:50 PM | $88.93 | Up $0.02 | $88.95 | $88.92 | 570 |
| 02:49 PM | $88.92 | Down $ -0.02 | $88.96 | $88.92 | 5,757 |
| 02:48 PM | $88.94 | Up $0.01 | $88.95 | $88.94 | 1,000 |
| 02:47 PM | $88.93 | Down $ -0.02 | $88.94 | $88.92 | 15,635 |
| 02:46 PM | $88.94 | Up $0.01 | $88.95 | $88.94 | 900 |
| 02:45 PM | $88.93 | Up $0.02 | $88.93 | $88.90 | 2,174 |
| 02:44 PM | $88.91 | Down $ -0.01 | $88.91 | $88.91 | 1,081 |
| 02:43 PM | $88.92 | Up $0.01 | $88.92 | $88.90 | 900 |
| 02:42 PM | $88.91 | Up $0.03 | $88.91 | $88.87 | 2,026 |
| 02:41 PM | $88.88 | Up $0.03 | $88.89 | $88.85 | 837 |
| 02:40 PM | $88.85 | Down $ -0.05 | $88.90 | $88.85 | 2,257 |
| 02:39 PM | $88.90 | Down $0.00 | $88.92 | $88.88 | 4,975 |
| 02:38 PM | $88.90 | Down $ -0.06 | $88.97 | $88.90 | 4,161 |
| 02:36 PM | $88.96 | Down $ -0.01 | $88.98 | $88.96 | 3,542 |
| 02:36 PM | $88.96 | Up $0.00 | $88.98 | $88.96 | 0 |
| 02:35 PM | $88.97 | Up $0.01 | $88.97 | $88.94 | 1,960 |
| 02:34 PM | $88.96 | Up $0.00 | $88.96 | $88.94 | 3,250 |
| 02:33 PM | $88.95 | Up $0.00 | $88.96 | $88.94 | 1,900 |
| 02:32 PM | $88.95 | Up $0.02 | $88.96 | $88.95 | 1,410 |
| 02:31 PM | $88.93 | Up $0.01 | $88.93 | $88.92 | 1,351 |
| 02:30 PM | $88.92 | Down $0.00 | $88.93 | $88.91 | 4,486 |
| 02:29 PM | $88.93 | Up $0.00 | $88.93 | $88.92 | 2,303 |
| 02:28 PM | $88.92 | Down $ -0.02 | $88.94 | $88.92 | 1,559 |
| 02:27 PM | $88.94 | Up $0.00 | $88.95 | $88.94 | 349 |
| 02:26 PM | $88.94 | Down $ -0.04 | $88.97 | $88.94 | 1,014 |
| 02:25 PM | $88.98 | Down $ -0.02 | $89.00 | $88.98 | 664 |
| 02:24 PM | $89.00 | Up $0.03 | $89.00 | $88.97 | 1,200 |
| 02:23 PM | $88.97 | Up $0.07 | $88.98 | $88.92 | 2,544 |
| 02:22 PM | $88.90 | Down $ -0.05 | $88.94 | $88.89 | 1,863 |
| 02:21 PM | $88.95 | Up $0.00 | $88.96 | $88.94 | 2,685 |
| 02:20 PM | $88.95 | Down $ -0.02 | $89.00 | $88.95 | 1,156 |
| 02:19 PM | $88.98 | Up $0.00 | $88.98 | $88.97 | 424 |
| 02:18 PM | $88.97 | Up $0.00 | $88.97 | $88.96 | 1,238 |
| 02:17 PM | $88.97 | Down $ -0.02 | $88.97 | $88.95 | 1,720 |
| 02:16 PM | $88.99 | Up $0.04 | $88.99 | $88.92 | 9,410 |
| 02:15 PM | $88.95 | Up $0.01 | $88.97 | $88.94 | 27,715 |
| 02:14 PM | $88.94 | Down $0.00 | $88.94 | $88.92 | 3,371 |
| 02:13 PM | $88.94 | Up $0.04 | $88.94 | $88.92 | 1,859 |
| 02:12 PM | $88.90 | Up $0.01 | $88.90 | $88.89 | 2,833 |
| 02:11 PM | $88.89 | Up $0.02 | $88.89 | $88.87 | 1,295 |
| 02:10 PM | $88.87 | Down $ -0.05 | $88.90 | $88.87 | 560 |
| 02:09 PM | $88.92 | Down $ -0.03 | $88.94 | $88.91 | 1,463 |
| 02:08 PM | $88.95 | Up $0.02 | $88.95 | $88.94 | 1,108 |
| 02:07 PM | $88.94 | Up $0.05 | $88.94 | $88.89 | 1,781 |
| 02:06 PM | $88.89 | Down $0.00 | $88.91 | $88.89 | 22,910 |
| 02:05 PM | $88.90 | Down $ -0.03 | $88.94 | $88.87 | 18,623 |
| 02:04 PM | $88.93 | Up $0.02 | $88.93 | $88.90 | 2,331 |
| 02:03 PM | $88.91 | Down $ -0.02 | $88.94 | $88.91 | 6,470 |
| 02:02 PM | $88.93 | Down $ -0.03 | $88.98 | $88.93 | 1,518 |
| 02:01 PM | $88.96 | Up $0.02 | $88.96 | $88.93 | 2,565 |
| 02:00 PM | $88.94 | Up $0.02 | $88.94 | $88.90 | 2,903 |
| 01:59 PM | $88.92 | Up $0.00 | $88.93 | $88.90 | 443 |
| 01:58 PM | $88.92 | Up $0.00 | $88.93 | $88.90 | 12,875 |
| 01:57 PM | $88.92 | Down $ -0.03 | $88.95 | $88.90 | 6,956 |
| 01:56 PM | $88.95 | Up $0.01 | $88.98 | $88.94 | 3,265 |
| 01:55 PM | $88.94 | Up $0.08 | $88.94 | $88.89 | 4,010 |
| 01:54 PM | $88.86 | Down $ -0.01 | $88.87 | $88.85 | 595 |
| 01:53 PM | $88.87 | Down $0.00 | $88.88 | $88.87 | 744 |
| 01:52 PM | $88.87 | Down $ -0.02 | $88.90 | $88.87 | 2,444 |
| 01:51 PM | $88.89 | Up $0.01 | $88.90 | $88.89 | 3,482 |
| 01:50 PM | $88.88 | Down $ -0.01 | $88.88 | $88.87 | 1,451 |
| 01:49 PM | $88.89 | Down $ -0.03 | $88.92 | $88.89 | 1,004 |
| 01:48 PM | $88.92 | Up $0.03 | $88.92 | $88.89 | 870 |
| 01:47 PM | $88.89 | Up $0.04 | $88.90 | $88.86 | 8,559 |
| 01:46 PM | $88.85 | Down $ -0.03 | $88.88 | $88.85 | 3,408 |
| 01:45 PM | $88.88 | Down $ -0.02 | $88.92 | $88.88 | 1,752 |
| 01:44 PM | $88.90 | Up $0.06 | $88.92 | $88.88 | 3,260 |
| 01:43 PM | $88.84 | Up $0.02 | $88.84 | $88.84 | 300 |
| 01:42 PM | $88.83 | Up $0.00 | $88.85 | $88.83 | 2,060 |
| 01:41 PM | $88.83 | Up $0.01 | $88.83 | $88.82 | 3,433 |
| 01:40 PM | $88.82 | Up $0.02 | $88.82 | $88.82 | 3,216 |
| 01:39 PM | $88.80 | Down $ -0.01 | $88.81 | $88.80 | 500 |
| 01:38 PM | $88.81 | Up $0.04 | $88.81 | $88.76 | 1,452 |
| 01:37 PM | $88.77 | Down $ -0.06 | $88.82 | $88.77 | 1,326 |
| 01:36 PM | $88.84 | Up $0.00 | $88.85 | $88.83 | 1,953 |
| 01:35 PM | $88.83 | Down $ -0.03 | $88.88 | $88.83 | 1,759 |
| 01:34 PM | $88.86 | Up $0.05 | $88.86 | $88.84 | 3,568 |
| 01:33 PM | $88.81 | Up $0.05 | $88.81 | $88.79 | 1,308 |
| 01:32 PM | $88.76 | Down $ -0.02 | $88.78 | $88.76 | 719 |
| 01:31 PM | $88.78 | Down $ -0.01 | $88.78 | $88.76 | 3,067 |
| 01:30 PM | $88.79 | Down $ -0.04 | $88.83 | $88.79 | 1,326 |
| 01:29 PM | $88.83 | Down $0.00 | $88.83 | $88.81 | 2,388 |
| 01:28 PM | $88.83 | Up $0.00 | $88.84 | $88.81 | 2,721 |
| 01:27 PM | $88.83 | Up $0.03 | $88.84 | $88.79 | 24,538 |
| 01:26 PM | $88.80 | Up $0.02 | $88.82 | $88.80 | 5,070 |
| 01:25 PM | $88.78 | Down $ -0.02 | $88.81 | $88.77 | 11,164 |
| 01:24 PM | $88.80 | Down $ -0.01 | $88.80 | $88.80 | 256 |
| 01:23 PM | $88.81 | Up $0.06 | $88.81 | $88.79 | 2,445 |
| 01:22 PM | $88.74 | Up $0.04 | $88.75 | $88.72 | 1,601 |
| 01:21 PM | $88.70 | Up $0.01 | $88.74 | $88.70 | 803 |
| 01:20 PM | $88.69 | Up $0.00 | $88.69 | $88.66 | 355 |
| 01:19 PM | $88.69 | Down $ -0.01 | $88.70 | $88.69 | 600 |
| 01:18 PM | $88.70 | Up $0.01 | $88.70 | $88.70 | 138 |
| 01:17 PM | $88.69 | Up $0.05 | $88.69 | $88.64 | 2,333 |
| 01:16 PM | $88.64 | Up $0.09 | $88.65 | $88.56 | 8,686 |
| 01:15 PM | $88.55 | Up $0.03 | $88.55 | $88.52 | 1,929 |
| 01:14 PM | $88.52 | Down $ -0.03 | $88.57 | $88.52 | 1,883 |
| 01:13 PM | $88.56 | Up $0.03 | $88.56 | $88.54 | 2,251 |
| 01:12 PM | $88.53 | Down $ -0.01 | $88.54 | $88.53 | 613 |
| 01:11 PM | $88.54 | Up $0.01 | $88.54 | $88.51 | 663 |
| 01:10 PM | $88.53 | Down $0.00 | $88.53 | $88.52 | 1,318 |
| 01:09 PM | $88.53 | Down $ -0.03 | $88.55 | $88.53 | 1,053 |
| 01:08 PM | $88.56 | Down $0.00 | $88.56 | $88.55 | 390 |
| 01:07 PM | $88.56 | Down $ -0.04 | $88.56 | $88.55 | 700 |
| 01:06 PM | $88.60 | Up $0.00 | $88.61 | $88.59 | 987 |
| 01:05 PM | $88.60 | Up $0.03 | $88.62 | $88.58 | 6,550 |
| 01:04 PM | $88.57 | Down $ -0.01 | $88.58 | $88.56 | 4,450 |
| 01:03 PM | $88.58 | Down $0.00 | $88.58 | $88.57 | 728 |
| 01:02 PM | $88.58 | Up $0.00 | $88.58 | $88.55 | 6,039 |
| 01:01 PM | $88.58 | Down $ -0.04 | $88.62 | $88.57 | 1,384 |
| 01:00 PM | $88.62 | Up $0.03 | $88.63 | $88.60 | 8,393 |
| 12:59 PM | $88.59 | Down $0.00 | $88.59 | $88.58 | 400 |
| 12:58 PM | $88.59 | Up $0.02 | $88.60 | $88.58 | 610 |
| 12:57 PM | $88.58 | Up $0.01 | $88.58 | $88.57 | 648 |
| 12:56 PM | $88.57 | Down $ -0.09 | $88.64 | $88.57 | 1,709 |
| 12:55 PM | $88.65 | Down $ -0.03 | $88.68 | $88.65 | 400 |
| 12:54 PM | $88.68 | Up $0.04 | $88.68 | $88.68 | 400 |
| 12:53 PM | $88.64 | Up $0.02 | $88.65 | $88.63 | 2,442 |
| 12:52 PM | $88.63 | Up $0.00 | $88.63 | $88.61 | 490 |
| 12:51 PM | $88.62 | Down $ -0.03 | $88.62 | $88.61 | 2,121 |
| 12:50 PM | $88.65 | Up $0.01 | $88.65 | $88.61 | 4,140 |
| 12:49 PM | $88.64 | Down $ -0.02 | $88.66 | $88.63 | 1,424 |
| 12:48 PM | $88.66 | Up $0.02 | $88.67 | $88.63 | 10,740 |
| 12:47 PM | $88.64 | Down $ -0.05 | $88.68 | $88.64 | 17,276 |
| 12:46 PM | $88.69 | Down $ -0.02 | $88.70 | $88.69 | 440 |
| 12:45 PM | $88.71 | Down $ -0.01 | $88.71 | $88.71 | 1,555 |
| 12:44 PM | $88.72 | Down $ -0.04 | $88.75 | $88.72 | 7,000 |
| 12:43 PM | $88.76 | Down $ -0.01 | $88.79 | $88.75 | 1,337 |
| 12:42 PM | $88.77 | Up $0.04 | $88.77 | $88.72 | 9,003 |
| 12:41 PM | $88.73 | Up $0.00 | $88.74 | $88.73 | 1,303 |
| 12:40 PM | $88.73 | Down $ -0.02 | $88.76 | $88.73 | 1,965 |
| 12:39 PM | $88.75 | Down $ -0.01 | $88.77 | $88.75 | 7,972 |
| 12:38 PM | $88.76 | Up $0.02 | $88.76 | $88.74 | 489 |
| 12:37 PM | $88.74 | Up $0.01 | $88.76 | $88.73 | 1,000 |
| 12:36 PM | $88.73 | Down $ -0.05 | $88.74 | $88.71 | 415 |
| 12:35 PM | $88.78 | Up $0.05 | $88.78 | $88.74 | 1,195 |
| 12:34 PM | $88.73 | Down $ -0.01 | $88.76 | $88.73 | 820 |
| 12:33 PM | $88.74 | Up $0.00 | $88.74 | $88.73 | 2,586 |
| 12:32 PM | $88.73 | Up $0.02 | $88.73 | $88.70 | 3,244 |
| 12:31 PM | $88.71 | Down $ -0.09 | $88.77 | $88.71 | 5,977 |
| 12:30 PM | $88.80 | Down $ -0.01 | $88.80 | $88.78 | 1,239 |
| 12:29 PM | $88.81 | Down $ -0.01 | $88.82 | $88.80 | 3,805 |
| 12:28 PM | $88.82 | Up $0.00 | $88.82 | $88.78 | 2,350 |
| 12:27 PM | $88.81 | Up $0.02 | $88.82 | $88.79 | 4,882 |
| 12:26 PM | $88.79 | Down $ -0.03 | $88.83 | $88.79 | 621 |
| 12:25 PM | $88.82 | Up $0.01 | $88.84 | $88.80 | 6,400 |
| 12:24 PM | $88.81 | Down $ -0.04 | $88.83 | $88.81 | 900 |
| 12:23 PM | $88.85 | Up $0.04 | $88.87 | $88.85 | 500 |
| 12:22 PM | $88.81 | Down $ -0.03 | $88.85 | $88.81 | 1,945 |
| 12:21 PM | $88.84 | Up $0.01 | $88.86 | $88.81 | 2,550 |
| 12:20 PM | $88.83 | Down $ -0.03 | $88.86 | $88.82 | 3,589 |
| 12:19 PM | $88.86 | Down $ -0.06 | $88.90 | $88.86 | 5,775 |
| 12:18 PM | $88.93 | Down $ -0.03 | $88.94 | $88.92 | 1,962 |
| 12:17 PM | $88.95 | Down $ -0.02 | $88.95 | $88.94 | 1,900 |
| 12:16 PM | $88.97 | Up $0.03 | $89.01 | $88.96 | 2,820 |
| 12:15 PM | $88.93 | Up $0.02 | $88.94 | $88.91 | 4,657 |
| 12:14 PM | $88.91 | Up $0.03 | $88.92 | $88.89 | 1,727 |
| 12:13 PM | $88.88 | Up $0.01 | $88.88 | $88.86 | 3,025 |
| 12:12 PM | $88.87 | Up $0.00 | $88.87 | $88.82 | 2,518 |
| 12:11 PM | $88.87 | Up $0.04 | $88.87 | $88.82 | 3,946 |
| 12:10 PM | $88.83 | Up $0.01 | $88.84 | $88.80 | 7,263 |
| 12:09 PM | $88.82 | Down $ -0.02 | $88.83 | $88.80 | 754 |
| 12:08 PM | $88.83 | Up $0.01 | $88.84 | $88.83 | 3,994 |
| 12:07 PM | $88.83 | Up $0.07 | $88.83 | $88.77 | 3,765 |
| 12:06 PM | $88.76 | Up $0.02 | $88.76 | $88.72 | 400 |
| 12:05 PM | $88.74 | Down $ -0.06 | $88.80 | $88.74 | 1,822 |
| 12:04 PM | $88.80 | Down $ -0.01 | $88.82 | $88.80 | 300 |
| 12:03 PM | $88.81 | Up $0.01 | $88.82 | $88.80 | 3,209 |
| 12:02 PM | $88.80 | Up $0.02 | $88.82 | $88.75 | 3,416 |
| 12:01 PM | $88.78 | Down $ -0.03 | $88.80 | $88.78 | 801 |
| 12:00 PM | $88.81 | Up $0.01 | $88.82 | $88.79 | 3,752 |
| 11:59 AM | $88.80 | Up $0.04 | $88.80 | $88.73 | 1,116 |
| 11:58 AM | $88.76 | Down $ -0.01 | $88.76 | $88.74 | 2,052 |
| 11:57 AM | $88.77 | Up $0.01 | $88.77 | $88.77 | 134 |
| 11:56 AM | $88.76 | Down $ -0.01 | $88.77 | $88.76 | 1,893 |
| 11:55 AM | $88.77 | Up $0.01 | $88.77 | $88.74 | 3,068 |
| 11:54 AM | $88.76 | Up $0.01 | $88.76 | $88.73 | 2,917 |
| 11:53 AM | $88.75 | Up $0.01 | $88.76 | $88.73 | 1,000 |
| 11:52 AM | $88.74 | Up $0.03 | $88.78 | $88.72 | 8,477 |
| 11:51 AM | $88.71 | Down $ -0.03 | $88.74 | $88.70 | 2,964 |
| 11:50 AM | $88.74 | Up $0.01 | $88.78 | $88.74 | 5,262 |
| 11:49 AM | $88.73 | Down $ -0.05 | $88.78 | $88.72 | 700 |
| 11:48 AM | $88.78 | Down $ -0.02 | $88.78 | $88.77 | 3,039 |
| 11:47 AM | $88.79 | Down $ -0.03 | $88.83 | $88.79 | 715 |
| 11:46 AM | $88.82 | Up $0.02 | $88.82 | $88.82 | 350 |
| 11:45 AM | $88.80 | Up $0.03 | $88.81 | $88.79 | 1,687 |
| 11:44 AM | $88.77 | Down $ -0.01 | $88.79 | $88.75 | 2,100 |
| 11:43 AM | $88.78 | Up $0.05 | $88.79 | $88.74 | 700 |
| 11:42 AM | $88.73 | Up $0.01 | $88.75 | $88.71 | 1,932 |
| 11:41 AM | $88.72 | Up $0.01 | $88.72 | $88.67 | 1,220 |
| 11:40 AM | $88.71 | Down $ -0.01 | $88.71 | $88.69 | 2,474 |
| 11:39 AM | $88.72 | Down $ -0.03 | $88.77 | $88.72 | 778 |
| 11:38 AM | $88.75 | Up $0.03 | $88.75 | $88.67 | 2,664 |
| 11:37 AM | $88.72 | Up $0.07 | $88.72 | $88.69 | 550 |
| 11:36 AM | $88.65 | Down $ -0.07 | $88.74 | $88.65 | 21,688 |
| 11:35 AM | $88.72 | Up $0.03 | $88.74 | $88.69 | 3,574 |
| 11:34 AM | $88.69 | Up $0.03 | $88.69 | $88.66 | 1,583 |
| 11:33 AM | $88.66 | Up $0.03 | $88.67 | $88.63 | 4,340 |
| 11:32 AM | $88.63 | Up $0.00 | $88.63 | $88.61 | 300 |
| 11:31 AM | $88.63 | Down $ -0.06 | $88.63 | $88.60 | 2,040 |
| 11:30 AM | $88.69 | Up $0.11 | $88.70 | $88.56 | 7,262 |
| 11:29 AM | $88.58 | Down $ -0.14 | $88.72 | $88.58 | 2,500 |
| 11:28 AM | $88.72 | Up $0.03 | $88.72 | $88.67 | 1,300 |
| 11:27 AM | $88.69 | Down $ -0.06 | $88.73 | $88.67 | 6,112 |
| 11:26 AM | $88.75 | Down $ -0.05 | $88.79 | $88.75 | 2,583 |
| 11:25 AM | $88.80 | Up $0.02 | $88.80 | $88.77 | 1,412 |
| 11:24 AM | $88.78 | Up $0.04 | $88.80 | $88.78 | 1,337 |
| 11:23 AM | $88.74 | Down $ -0.02 | $88.74 | $88.74 | 667 |
| 11:22 AM | $88.76 | Up $0.01 | $88.76 | $88.72 | 6,293 |
| 11:21 AM | $88.75 | Up $0.11 | $88.75 | $88.75 | 125 |
| 11:20 AM | $88.64 | Up $0.02 | $88.67 | $88.64 | 1,203 |
| 11:19 AM | $88.62 | Up $0.02 | $88.62 | $88.57 | 2,167 |
| 11:18 AM | $88.60 | Up $0.03 | $88.60 | $88.60 | 100 |
| 11:17 AM | $88.57 | Down $ -0.01 | $88.59 | $88.56 | 1,157 |
| 11:16 AM | $88.58 | Down $0.00 | $88.58 | $88.56 | 312 |
| 11:15 AM | $88.58 | Down $ -0.07 | $88.65 | $88.57 | 1,900 |
| 11:14 AM | $88.65 | Down $ -0.06 | $88.68 | $88.65 | 1,690 |
| 11:13 AM | $88.71 | Up $0.01 | $88.72 | $88.71 | 323 |
| 11:12 AM | $88.70 | Up $0.02 | $88.71 | $88.69 | 1,223 |
| 11:11 AM | $88.68 | Down $ -0.03 | $88.68 | $88.68 | 100 |
| 11:10 AM | $88.72 | Up $0.02 | $88.73 | $88.70 | 1,202 |
| 11:09 AM | $88.70 | Down $ -0.04 | $88.73 | $88.70 | 1,756 |
| 11:08 AM | $88.74 | Up $0.03 | $88.74 | $88.73 | 300 |
| 11:07 AM | $88.71 | Up $0.07 | $88.71 | $88.67 | 1,300 |
| 11:06 AM | $88.64 | Down $ -0.05 | $88.71 | $88.64 | 722 |
| 11:05 AM | $88.69 | Down $ -0.02 | $88.71 | $88.68 | 2,403 |
| 11:04 AM | $88.71 | Up $0.04 | $88.71 | $88.70 | 1,271 |
| 11:03 AM | $88.67 | Up $0.03 | $88.67 | $88.62 | 13,511 |
| 11:02 AM | $88.64 | Down $0.00 | $88.66 | $88.61 | 4,504 |
| 11:01 AM | $88.64 | Up $0.01 | $88.65 | $88.63 | 3,744 |
| 11:00 AM | $88.63 | Up $0.02 | $88.63 | $88.63 | 300 |
| 10:59 AM | $88.61 | Up $0.12 | $88.62 | $88.58 | 1,868 |
| 10:58 AM | $88.49 | Up $0.11 | $88.49 | $88.41 | 1,746 |
| 10:57 AM | $88.38 | Up $0.00 | $88.38 | $88.36 | 1,800 |
| 10:56 AM | $88.38 | Down $ -0.04 | $88.41 | $88.38 | 1,700 |
| 10:55 AM | $88.42 | Down $ -0.09 | $88.47 | $88.41 | 2,394 |
| 10:54 AM | $88.51 | Down $ -0.06 | $88.56 | $88.51 | 1,479 |
| 10:53 AM | $88.57 | Down $0.00 | $88.59 | $88.54 | 4,048 |
| 10:52 AM | $88.57 | Down $ -0.01 | $88.61 | $88.57 | 1,833 |
| 10:51 AM | $88.58 | Down $ -0.01 | $88.59 | $88.57 | 1,788 |
| 10:50 AM | $88.59 | Up $0.00 | $88.62 | $88.58 | 3,734 |
| 10:49 AM | $88.59 | Down $ -0.03 | $88.64 | $88.59 | 8,889 |
| 10:48 AM | $88.62 | Up $0.02 | $88.62 | $88.57 | 3,697 |
| 10:47 AM | $88.60 | Down $ -0.10 | $88.68 | $88.60 | 2,341 |
| 10:46 AM | $88.70 | Up $0.06 | $88.70 | $88.63 | 3,441 |
| 10:45 AM | $88.64 | Up $0.06 | $88.66 | $88.58 | 2,107 |
| 10:44 AM | $88.58 | Down $ -0.06 | $88.58 | $88.55 | 19,445 |
| 10:43 AM | $88.64 | Down $ -0.08 | $88.72 | $88.62 | 1,437 |
| 10:42 AM | $88.72 | Up $0.06 | $88.72 | $88.66 | 1,375 |
| 10:41 AM | $88.66 | Up $0.02 | $88.69 | $88.66 | 1,503 |
| 10:40 AM | $88.64 | Up $0.05 | $88.64 | $88.55 | 1,801 |
| 10:39 AM | $88.59 | Up $0.05 | $88.60 | $88.58 | 1,497 |
| 10:38 AM | $88.54 | Down $ -0.08 | $88.59 | $88.54 | 636 |
| 10:37 AM | $88.62 | Down $ -0.06 | $88.65 | $88.60 | 1,199 |
| 10:36 AM | $88.67 | Down $ -0.06 | $88.72 | $88.67 | 13,770 |
| 10:35 AM | $88.73 | Up $0.01 | $88.75 | $88.71 | 1,255 |
| 10:34 AM | $88.72 | Down $ -0.02 | $88.79 | $88.69 | 3,094 |
| 10:33 AM | $88.74 | Up $0.01 | $88.74 | $88.67 | 652 |
| 10:32 AM | $88.73 | Up $0.03 | $88.73 | $88.72 | 200 |
| 10:31 AM | $88.70 | Down $ -0.03 | $88.74 | $88.69 | 1,839 |
| 10:30 AM | $88.73 | Up $0.09 | $88.73 | $88.64 | 3,816 |
| 10:29 AM | $88.64 | Down $ -0.05 | $88.68 | $88.64 | 300 |
| 10:28 AM | $88.69 | Up $0.03 | $88.72 | $88.68 | 1,325 |
| 10:27 AM | $88.66 | Up $0.06 | $88.66 | $88.60 | 700 |
| 10:26 AM | $88.60 | Down $ -0.03 | $88.66 | $88.60 | 954 |
| 10:25 AM | $88.63 | Up $0.00 | $88.64 | $88.56 | 3,028 |
| 10:24 AM | $88.63 | Down $ -0.06 | $88.70 | $88.63 | 1,825 |
| 10:23 AM | $88.69 | Up $0.04 | $88.69 | $88.58 | 4,114 |
| 10:22 AM | $88.65 | Down $ -0.05 | $88.71 | $88.63 | 1,200 |
| 10:21 AM | $88.70 | Down $ -0.06 | $88.76 | $88.67 | 1,730 |
| 10:20 AM | $88.76 | Down $ -0.01 | $88.76 | $88.71 | 1,757 |
| 10:19 AM | $88.77 | Up $0.02 | $88.78 | $88.76 | 1,125 |
| 10:18 AM | $88.75 | Down $ -0.01 | $88.75 | $88.74 | 798 |
| 10:17 AM | $88.76 | Up $0.03 | $88.79 | $88.76 | 1,297 |
| 10:16 AM | $88.73 | Down $ -0.02 | $88.75 | $88.69 | 1,494 |
| 10:15 AM | $88.75 | Up $0.01 | $88.80 | $88.73 | 1,409 |
| 10:14 AM | $88.74 | Down $ -0.06 | $88.79 | $88.74 | 1,143 |
| 10:13 AM | $88.80 | Up $0.01 | $88.80 | $88.74 | 2,062 |
| 10:12 AM | $88.79 | Down $ -0.04 | $88.85 | $88.79 | 2,783 |
| 10:11 AM | $88.83 | Down $ -0.09 | $88.86 | $88.83 | 300 |
| 10:10 AM | $88.92 | Down $ -0.05 | $88.93 | $88.91 | 2,944 |
| 10:09 AM | $88.97 | Up $0.04 | $89.00 | $88.91 | 3,230 |
| 10:08 AM | $88.93 | Down $ -0.08 | $88.99 | $88.93 | 1,847 |
| 10:07 AM | $89.01 | Up $0.03 | $89.01 | $89.00 | 1,173 |
| 10:06 AM | $88.98 | Up $0.08 | $88.98 | $88.88 | 2,100 |
| 10:05 AM | $88.90 | Down $ -0.05 | $88.94 | $88.88 | 3,930 |
| 10:04 AM | $88.95 | Up $0.00 | $88.96 | $88.95 | 2,929 |
| 10:03 AM | $88.95 | Up $0.07 | $88.95 | $88.87 | 600 |
| 10:02 AM | $88.88 | Down $ -0.06 | $88.92 | $88.88 | 494 |
| 10:01 AM | $88.94 | Up $0.06 | $88.94 | $88.89 | 1,102 |
| 10:00 AM | $88.88 | Up $0.02 | $88.93 | $88.84 | 3,574 |
| 09:59 AM | $88.86 | Down $0.00 | $88.88 | $88.86 | 711 |
| 09:58 AM | $88.86 | Up $0.00 | $88.86 | $88.83 | 3,171 |
| 09:57 AM | $88.86 | Up $0.11 | $88.86 | $88.73 | 17,299 |
| 09:56 AM | $88.75 | Up $0.03 | $88.75 | $88.64 | 4,594 |
| 09:55 AM | $88.73 | Up $0.04 | $88.75 | $88.68 | 2,221 |
| 09:54 AM | $88.69 | Down $ -0.05 | $88.76 | $88.67 | 600 |
| 09:53 AM | $88.74 | Up $0.09 | $88.75 | $88.67 | 4,286 |
| 09:52 AM | $88.65 | Up $0.14 | $88.66 | $88.62 | 600 |
| 09:51 AM | $88.51 | Up $0.01 | $88.53 | $88.47 | 715 |
| 09:50 AM | $88.50 | Up $0.07 | $88.51 | $88.40 | 900 |
| 09:49 AM | $88.43 | Up $0.06 | $88.44 | $88.37 | 1,701 |
| 09:48 AM | $88.37 | Down $ -0.03 | $88.42 | $88.37 | 854 |
| 09:47 AM | $88.41 | Up $0.05 | $88.41 | $88.34 | 493 |
| 09:46 AM | $88.36 | Down $ -0.07 | $88.43 | $88.36 | 1,476 |
| 09:45 AM | $88.43 | Up $0.11 | $88.44 | $88.37 | 15,808 |
| 09:44 AM | $88.31 | Up $0.05 | $88.38 | $88.31 | 2,911 |
| 09:43 AM | $88.26 | Down $ -0.11 | $88.33 | $88.26 | 1,642 |
| 09:42 AM | $88.37 | Down $ -0.02 | $88.44 | $88.37 | 1,527 |
| 09:41 AM | $88.39 | Up $0.06 | $88.41 | $88.30 | 2,184 |
| 09:40 AM | $88.34 | Up $0.04 | $88.34 | $88.30 | 8,324 |
| 09:39 AM | $88.30 | Up $0.08 | $88.30 | $88.20 | 695 |
| 09:38 AM | $88.22 | Down $ -0.13 | $88.26 | $88.22 | 616 |
| 09:37 AM | $88.35 | Up $0.07 | $88.35 | $88.25 | 1,887 |
| 09:36 AM | $88.28 | Down $ -0.07 | $88.39 | $88.25 | 3,900 |
| 09:35 AM | $88.35 | Up $0.16 | $88.35 | $88.12 | 1,352 |
| 09:34 AM | $88.19 | Down $ -0.03 | $88.21 | $88.18 | 2,987 |
| 09:33 AM | $88.22 | Down $ -0.13 | $88.37 | $88.22 | 3,590 |
| 09:32 AM | $88.35 | Down $ -0.09 | $88.50 | $88.35 | 900 |
| 09:31 AM | $88.44 | Up $0.05 | $88.45 | $88.41 | 1,670 |
| 09:30 AM | $88.39 | Up $0.14 | $88.40 | $88.33 | 3,081 |
| Previous close | $88.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $88.52 | $88.82 | $89.14 | $88.44 | 1,038,120 |
| 21-05-2025 | $88.25 | $89.85 | $90.00 | $87.99 | 1,172,514 |
| 20-05-2025 | $89.62 | $89.70 | $89.82 | $89.04 | 1,065,121 |
| 19-05-2025 | $90.05 | $89.73 | $90.16 | $89.72 | 670,526 |
| 16-05-2025 | $90.03 | $89.60 | $90.04 | $89.58 | 787,831 |
| 15-05-2025 | $89.46 | $89.46 | $89.82 | $89.07 | 1,102,582 |
| 14-05-2025 | $89.43 | $89.39 | $89.58 | $89.00 | 1,551,749 |
| 13-05-2025 | $88.79 | $88.82 | $89.10 | $88.68 | 1,789,867 |
| 12-05-2025 | $87.30 | $86.45 | $87.30 | $86.44 | 1,262,473 |
| 09-05-2025 | $84.05 | $84.24 | $84.24 | $83.79 | 769,493 |
| 08-05-2025 | $84.20 | $84.69 | $84.94 | $84.13 | 1,371,323 |
| 07-05-2025 | $83.58 | $83.14 | $83.94 | $82.53 | 1,021,149 |
| 06-05-2025 | $83.32 | $83.45 | $83.88 | $83.18 | 757,980 |
| 05-05-2025 | $84.06 | $84.21 | $84.58 | $84.00 | 1,154,388 |
| 02-05-2025 | $84.47 | $84.50 | $84.83 | $84.34 | 1,315,326 |
| 01-05-2025 | $82.97 | $83.31 | $83.71 | $82.86 | 1,080,327 |
| 30-04-2025 | $81.96 | $81.13 | $82.26 | $80.70 | 991,233 |
| 29-04-2025 | $81.99 | $81.55 | $82.13 | $81.33 | 1,005,911 |
| 28-04-2025 | $81.44 | $80.74 | $81.64 | $80.37 | 970,817 |
| 25-04-2025 | $81.54 | $80.89 | $81.67 | $80.82 | 1,434,021 |
| 24-04-2025 | $80.36 | $79.66 | $80.44 | $79.58 | 1,291,799 |
| 23-04-2025 | $78.25 | $78.61 | $78.94 | $77.97 | 1,144,321 |
| 22-04-2025 | $76.44 | $76.35 | $76.86 | $75.65 | 1,379,683 |
| 21-04-2025 | $74.42 | $73.96 | $74.54 | $73.51 | 1,517,172 |
| 17-04-2025 | $76.58 | $76.55 | $77.27 | $76.40 | 1,523,182 |
| 16-04-2025 | $76.55 | $77.33 | $77.41 | $75.47 | 1,698,138 |
| 15-04-2025 | $78.80 | $79.26 | $79.39 | $78.57 | 1,239,973 |
| 14-04-2025 | $78.76 | $78.30 | $79.38 | $78.04 | 1,619,294 |
| 11-04-2025 | $78.29 | $77.26 | $78.57 | $77.09 | 2,430,247 |
| 10-04-2025 | $76.85 | $75.85 | $77.65 | $74.45 | 2,828,257 |
Graphs are not available, please refer to the detailed table