Quotes and Market Data

Dow Jones Industrial Average

25,286.49 Up 0.00 (0.00 %)

Delayed : 2018/11/13 16:56:41

  • Previous close $25,286.49
  • Opening $25,321.21
  • Price Bid $25,272.05
  • Price Ask $25,405.96
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,511.03
  • Today Low $25,193.78
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $23,242.75
  • Volume 339,694,637

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,286.76 Down $ -1.05 $25,287.37 $25,286.76 23,540,395
03:59 PM $25,287.81 Down $ -1.69 $25,299.10 $25,280.63 6,269,792
03:58 PM $25,289.50 Down $ -12.25 $25,302.05 $25,289.50 2,801,656
03:57 PM $25,301.75 Down $ -1.01 $25,307.75 $25,300.11 2,379,919
03:56 PM $25,302.76 Down $ -6.55 $25,307.42 $25,296.88 1,838,286
03:55 PM $25,309.31 Down $ -28.20 $25,325.04 $25,308.43 2,855,729
03:54 PM $25,337.51 Up $7.52 $25,341.11 $25,328.26 1,222,709
03:53 PM $25,329.99 Up $0.41 $25,337.07 $25,328.67 1,239,278
03:52 PM $25,329.58 Up $6.10 $25,334.90 $25,323.48 1,446,154
03:51 PM $25,323.48 Down $ -4.82 $25,330.21 $25,317.14 1,184,801
03:50 PM $25,328.30 Up $8.08 $25,335.01 $25,318.78 1,582,939
03:49 PM $25,320.22 Up $20.37 $25,325.40 $25,299.88 1,700,760
03:48 PM $25,299.85 Up $0.27 $25,305.29 $25,295.44 1,309,695
03:47 PM $25,299.58 Down $ -2.00 $25,306.68 $25,285.08 1,218,809
03:46 PM $25,301.58 Up $6.49 $25,312.70 $25,291.37 1,378,088
03:45 PM $25,295.09 Up $10.08 $25,308.94 $25,269.71 1,841,777
03:44 PM $25,285.01 Up $11.09 $25,285.64 $25,270.22 1,214,338
03:43 PM $25,273.92 Up $11.48 $25,292.37 $25,263.78 1,592,293
03:42 PM $25,262.44 Down $ -11.34 $25,274.19 $25,261.37 894,916
03:41 PM $25,273.78 Up $7.76 $25,273.78 $25,261.28 779,609
03:40 PM $25,266.02 Down $ -11.35 $25,279.47 $25,263.41 915,475
03:39 PM $25,277.37 Down $ -11.92 $25,292.03 $25,269.92 887,334
03:38 PM $25,289.29 Up $34.70 $25,304.19 $25,251.67 1,960,819
03:37 PM $25,254.59 Up $17.92 $25,261.51 $25,234.36 1,279,863
03:36 PM $25,236.67 Up $7.29 $25,236.67 $25,223.64 717,399
03:35 PM $25,229.38 Up $15.25 $25,240.33 $25,209.84 1,067,416
03:34 PM $25,214.13 Down $ -8.64 $25,222.39 $25,208.56 1,019,444
03:33 PM $25,222.77 Up $16.46 $25,235.50 $25,207.53 920,016
03:32 PM $25,206.31 Down $ -16.15 $25,223.70 $25,204.50 1,003,005
03:31 PM $25,222.46 Down $ -36.37 $25,255.60 $25,221.12 948,515
03:30 PM $25,258.83 Down $ -2.35 $25,277.17 $25,240.08 1,212,607
03:29 PM $25,261.18 Down $ -1.71 $25,267.64 $25,257.39 652,455
03:28 PM $25,262.89 Down $ -25.36 $25,284.83 $25,262.41 648,032
03:27 PM $25,288.25 Up $16.56 $25,294.14 $25,262.20 807,365
03:26 PM $25,271.69 Up $1.56 $25,282.05 $25,263.98 840,721
03:25 PM $25,270.13 Up $38.10 $25,270.13 $25,228.23 936,055
03:24 PM $25,232.03 Up $1.21 $25,232.03 $25,209.63 819,371
03:23 PM $25,230.82 Down $ -3.94 $25,255.96 $25,230.15 903,500
03:22 PM $25,234.76 Up $15.13 $25,234.76 $25,219.83 631,199
03:21 PM $25,219.63 Down $ -13.32 $25,235.98 $25,218.84 797,666
03:20 PM $25,232.95 Down $ -13.56 $25,247.68 $25,224.37 590,175
03:19 PM $25,246.51 Up $18.81 $25,246.83 $25,217.32 670,042
03:18 PM $25,227.70 Down $ -6.61 $25,232.42 $25,222.81 932,587
03:17 PM $25,234.31 Down $ -9.81 $25,244.40 $25,225.95 986,973
03:16 PM $25,244.12 Down $ -19.61 $25,270.37 $25,236.25 973,678
03:15 PM $25,263.73 Down $ -0.63 $25,279.69 $25,261.11 599,136
03:14 PM $25,264.36 Down $ -13.72 $25,277.42 $25,258.15 817,885
03:13 PM $25,278.08 Up $15.21 $25,279.98 $25,262.19 643,682
03:12 PM $25,262.87 Down $ -0.11 $25,269.40 $25,257.70 684,289
03:11 PM $25,262.98 Down $ -16.51 $25,278.94 $25,262.24 588,545
03:10 PM $25,279.49 Down $ -16.33 $25,297.76 $25,258.49 1,313,362
03:09 PM $25,295.82 Up $4.06 $25,296.78 $25,268.33 906,627
03:08 PM $25,291.76 Down $ -13.37 $25,307.16 $25,280.01 782,847
03:07 PM $25,305.13 Down $ -9.98 $25,315.57 $25,303.28 550,627
03:06 PM $25,315.11 Down $ -13.12 $25,328.34 $25,313.47 505,325
03:05 PM $25,328.23 Down $ -3.81 $25,331.98 $25,317.34 518,732
03:04 PM $25,332.04 Up $19.66 $25,332.57 $25,312.42 627,841
03:03 PM $25,312.38 Down $ -15.96 $25,330.63 $25,310.34 755,890
03:02 PM $25,328.34 Down $ -16.81 $25,344.84 $25,327.47 735,483
03:01 PM $25,345.15 Up $53.78 $25,347.99 $25,296.53 1,143,649
03:00 PM $25,291.37 Up $17.45 $25,292.03 $25,258.17 741,249
02:59 PM $25,273.92 Up $5.94 $25,282.36 $25,265.58 532,690
02:58 PM $25,267.98 Down $ -2.96 $25,277.79 $25,259.20 623,373
02:57 PM $25,270.94 Down $ -21.68 $25,292.91 $25,270.87 473,179
02:56 PM $25,292.62 Down $ -9.38 $25,303.55 $25,289.78 576,160
02:55 PM $25,302.00 Up $13.31 $25,312.53 $25,286.26 712,160
02:54 PM $25,288.69 Up $17.08 $25,289.16 $25,261.06 639,790
02:53 PM $25,271.61 Up $2.82 $25,273.72 $25,263.87 454,881
02:52 PM $25,268.79 Down $ -4.37 $25,274.00 $25,259.34 464,964
02:51 PM $25,273.16 Up $16.33 $25,276.87 $25,256.73 651,081
02:50 PM $25,256.83 Down $ -4.38 $25,259.84 $25,247.25 533,606
02:49 PM $25,261.21 Down $ -1.96 $25,268.56 $25,260.52 362,079
02:48 PM $25,263.17 Down $ -1.73 $25,268.11 $25,255.54 402,003
02:47 PM $25,264.90 Up $38.09 $25,265.17 $25,226.42 561,685
02:46 PM $25,226.81 Down $ -12.53 $25,239.01 $25,213.03 763,127
02:45 PM $25,239.34 Up $4.22 $25,244.48 $25,233.61 481,418
02:44 PM $25,235.12 Down $ -1.74 $25,244.18 $25,229.30 484,319
02:43 PM $25,236.86 Down $ -12.11 $25,255.45 $25,232.75 612,874
02:42 PM $25,248.97 Down $ -40.51 $25,289.41 $25,248.97 724,213
02:41 PM $25,289.48 Down $ -6.58 $25,299.25 $25,285.98 559,368
02:40 PM $25,296.06 Down $ -19.09 $25,315.95 $25,295.95 528,661
02:39 PM $25,315.15 Down $ -14.71 $25,333.18 $25,315.15 466,103
02:38 PM $25,329.86 Up $26.34 $25,330.16 $25,303.72 535,960
02:37 PM $25,303.52 Down $ -4.30 $25,309.88 $25,303.48 363,617
02:36 PM $25,307.82 Down $ -11.59 $25,322.38 $25,307.82 584,493
02:35 PM $25,319.41 Up $26.18 $25,320.40 $25,293.56 654,314
02:34 PM $25,293.23 Up $14.51 $25,293.45 $25,277.57 417,070
02:33 PM $25,278.72 Down $ -4.74 $25,285.25 $25,275.34 350,655
02:32 PM $25,283.46 Up $4.23 $25,284.80 $25,274.21 347,508
02:31 PM $25,279.23 Up $6.04 $25,284.73 $25,261.84 600,928
02:30 PM $25,273.19 Down $ -3.96 $25,279.10 $25,273.12 399,161
02:29 PM $25,277.15 Up $17.60 $25,277.74 $25,254.38 546,643
02:28 PM $25,259.55 Up $11.57 $25,259.55 $25,247.46 393,580
02:27 PM $25,247.98 Up $3.41 $25,256.56 $25,243.62 520,373
02:26 PM $25,244.57 Down $ -3.47 $25,248.15 $25,240.36 435,093
02:25 PM $25,248.04 Down $ -3.16 $25,254.82 $25,247.14 517,859
02:24 PM $25,251.20 Up $28.95 $25,251.77 $25,222.42 523,886
02:23 PM $25,222.25 Down $ -6.25 $25,228.21 $25,211.18 970,112
02:22 PM $25,228.50 Down $ -35.17 $25,264.10 $25,228.50 775,486
02:21 PM $25,263.67 Down $ -4.65 $25,268.62 $25,258.03 461,225
02:20 PM $25,268.32 Up $9.12 $25,268.68 $25,257.63 436,113
02:19 PM $25,259.20 Up $6.69 $25,263.72 $25,251.46 454,887
02:18 PM $25,252.51 Down $ -18.02 $25,270.47 $25,252.51 546,234
02:17 PM $25,270.53 Down $ -9.52 $25,281.69 $25,269.51 420,824
02:16 PM $25,280.05 Down $ -11.14 $25,294.72 $25,280.05 473,377
02:15 PM $25,291.19 Down $ -3.02 $25,294.08 $25,282.79 629,074
02:14 PM $25,294.21 Down $ -30.07 $25,328.48 $25,293.95 775,934
02:13 PM $25,324.28 Down $ -1.54 $25,326.21 $25,319.11 358,694
02:12 PM $25,325.82 Down $ -11.68 $25,337.29 $25,325.82 455,037
02:11 PM $25,337.50 Up $11.20 $25,339.94 $25,319.75 494,690
02:10 PM $25,326.30 Up $2.16 $25,330.10 $25,323.36 370,241
02:09 PM $25,324.14 Down $ -5.41 $25,329.45 $25,317.65 555,620
02:08 PM $25,329.55 Down $ -0.01 $25,330.26 $25,322.04 414,535
02:07 PM $25,329.56 Down $ -2.15 $25,331.93 $25,320.29 391,878
02:06 PM $25,331.71 Down $ -0.38 $25,338.64 $25,327.42 385,511
02:05 PM $25,332.09 Up $1.65 $25,339.13 $25,327.76 469,736
02:04 PM $25,330.44 Up $0.82 $25,334.73 $25,324.76 434,692
02:03 PM $25,329.62 Down $ -20.81 $25,350.17 $25,329.62 2,521,226
02:02 PM $25,350.43 Down $ -0.88 $25,359.83 $25,349.08 607,571
02:01 PM $25,351.31 Down $ -21.68 $25,373.42 $25,348.82 563,883
02:00 PM $25,372.99 Up $8.40 $25,377.59 $25,358.05 527,153
01:59 PM $25,364.59 Down $ -10.41 $25,377.00 $25,357.02 485,710
01:58 PM $25,375.00 Down $ -17.89 $25,392.76 $25,375.00 356,488
01:57 PM $25,392.89 Up $5.62 $25,393.29 $25,384.12 342,908
01:56 PM $25,387.27 Up $4.34 $25,388.54 $25,375.97 389,588
01:55 PM $25,382.93 Down $ -1.46 $25,395.75 $25,380.33 381,995
01:54 PM $25,384.39 Down $ -4.10 $25,388.79 $25,384.14 293,829
01:53 PM $25,388.49 Up $6.78 $25,398.38 $25,381.50 427,801
01:52 PM $25,381.71 Up $2.23 $25,381.81 $25,375.77 299,553
01:51 PM $25,379.48 Up $2.51 $25,380.13 $25,375.56 389,193
01:50 PM $25,376.97 Up $8.65 $25,376.97 $25,363.85 661,864
01:49 PM $25,368.32 Down $ -13.03 $25,381.59 $25,363.49 504,403
01:48 PM $25,381.35 Up $1.27 $25,381.60 $25,377.32 345,615
01:47 PM $25,380.08 Down $ -20.15 $25,416.13 $25,380.08 728,627
01:46 PM $25,400.23 Down $ -2.14 $25,405.79 $25,399.99 236,401
01:45 PM $25,402.37 Up $1.69 $25,404.31 $25,398.95 286,251
01:44 PM $25,400.68 Down $ -6.73 $25,407.85 $25,400.36 364,292
01:43 PM $25,407.41 Up $2.84 $25,412.28 $25,403.38 359,836
01:42 PM $25,404.57 Up $0.53 $25,405.84 $25,398.10 402,662
01:41 PM $25,404.04 Down $ -6.76 $25,416.25 $25,403.48 357,559
01:40 PM $25,410.80 Down $ -14.12 $25,426.86 $25,410.80 426,955
01:39 PM $25,424.92 Up $29.96 $25,424.92 $25,396.12 686,541
01:38 PM $25,394.96 Up $9.33 $25,394.96 $25,386.49 367,811
01:37 PM $25,385.63 Down $ -3.40 $25,392.80 $25,382.59 398,847
01:36 PM $25,389.03 Down $ -10.49 $25,403.08 $25,387.58 375,579
01:35 PM $25,399.52 Up $12.65 $25,404.38 $25,385.86 500,026
01:34 PM $25,386.87 Up $34.33 $25,395.40 $25,352.64 837,449
01:33 PM $25,352.54 Down $ -3.38 $25,359.54 $25,352.18 331,750
01:32 PM $25,355.92 Down $ -0.63 $25,367.18 $25,354.76 429,678
01:31 PM $25,356.55 Up $4.69 $25,357.08 $25,336.52 563,566
01:30 PM $25,351.86 Up $11.00 $25,356.38 $25,341.60 351,214
01:29 PM $25,340.86 Up $2.07 $25,353.11 $25,339.07 535,679
01:28 PM $25,338.79 Up $16.69 $25,344.63 $25,322.02 593,817
01:27 PM $25,322.10 Down $ -14.89 $25,337.67 $25,314.27 463,178
01:26 PM $25,336.99 Down $ -9.34 $25,347.18 $25,330.50 468,744
01:25 PM $25,346.33 Down $ -24.94 $25,370.67 $25,344.29 436,598
01:24 PM $25,371.27 Up $24.21 $25,372.87 $25,347.96 434,526
01:23 PM $25,347.06 Down $ -15.21 $25,360.88 $25,346.97 292,428
01:22 PM $25,362.27 Up $18.86 $25,370.90 $25,342.17 496,694
01:21 PM $25,343.41 Down $ -0.85 $25,347.26 $25,341.17 320,174
01:20 PM $25,344.26 Up $16.01 $25,344.87 $25,330.03 318,704
01:19 PM $25,328.25 Up $6.98 $25,333.60 $25,320.61 348,691
01:18 PM $25,321.27 Up $11.29 $25,321.27 $25,310.56 322,966
01:17 PM $25,309.98 Down $ -10.47 $25,320.00 $25,309.42 399,158
01:16 PM $25,320.45 Down $ -10.56 $25,333.18 $25,317.89 392,292
01:15 PM $25,331.01 Up $8.42 $25,334.89 $25,320.27 377,603
01:14 PM $25,322.59 Down $ -5.66 $25,328.74 $25,314.67 567,471
01:13 PM $25,328.25 Down $ -10.25 $25,341.96 $25,319.35 572,029
01:12 PM $25,338.50 Up $6.81 $25,338.50 $25,324.84 523,055
01:11 PM $25,331.69 Down $ -30.36 $25,364.13 $25,330.73 830,528
01:10 PM $25,362.05 Down $ -2.42 $25,377.34 $25,358.72 399,618
01:09 PM $25,364.47 Down $ -6.44 $25,373.78 $25,362.05 351,722
01:08 PM $25,370.91 Up $0.91 $25,384.27 $25,369.99 381,814
01:07 PM $25,370.00 Down $ -10.15 $25,386.26 $25,364.45 480,627
01:06 PM $25,380.15 Down $ -4.42 $25,383.96 $25,372.79 336,084
01:05 PM $25,384.57 Down $ -4.92 $25,389.91 $25,379.69 334,327
01:04 PM $25,389.49 Up $6.62 $25,394.10 $25,384.78 308,048
01:03 PM $25,382.87 Down $ -11.61 $25,394.10 $25,380.54 295,747
01:02 PM $25,394.48 Up $13.58 $25,396.11 $25,380.97 436,208
01:01 PM $25,380.90 Up $4.84 $25,384.94 $25,376.25 392,832
01:00 PM $25,376.06 Up $13.33 $25,378.22 $25,362.71 413,539
12:59 PM $25,362.73 Down $ -4.93 $25,367.06 $25,359.80 312,091
12:58 PM $25,367.66 Up $0.43 $25,367.67 $25,354.84 474,178
12:57 PM $25,367.23 Up $4.50 $25,367.23 $25,360.36 349,893
12:56 PM $25,362.73 Up $11.37 $25,368.47 $25,351.44 400,673
12:55 PM $25,351.36 Down $ -21.96 $25,374.14 $25,349.99 510,038
12:54 PM $25,373.32 Up $0.62 $25,386.77 $25,371.07 768,405
12:53 PM $25,372.70 Up $10.28 $25,372.70 $25,358.02 381,158
12:52 PM $25,362.42 Down $ -3.19 $25,366.82 $25,355.27 316,323
12:51 PM $25,365.61 Down $ -11.40 $25,377.21 $25,356.56 454,678
12:50 PM $25,377.01 Up $5.62 $25,377.45 $25,370.84 360,178
12:49 PM $25,371.39 Up $9.46 $25,375.99 $25,361.53 478,652
12:48 PM $25,361.93 Down $ -9.53 $25,374.08 $25,361.93 391,491
12:47 PM $25,371.46 Down $ -9.55 $25,383.41 $25,371.46 403,419
12:46 PM $25,381.01 Up $0.07 $25,387.18 $25,379.19 389,079
12:45 PM $25,380.94 Up $2.24 $25,384.52 $25,369.93 403,630
12:44 PM $25,378.70 Down $ -2.96 $25,385.15 $25,378.70 290,202
12:43 PM $25,381.66 Up $12.18 $25,382.83 $25,368.71 444,458
12:42 PM $25,369.48 Down $ -14.22 $25,381.66 $25,364.23 596,758
12:41 PM $25,383.70 Down $ -38.95 $25,423.09 $25,364.13 1,578,188
12:40 PM $25,422.65 Down $ -4.43 $25,429.50 $25,421.24 439,035
12:39 PM $25,427.08 Up $2.12 $25,428.54 $25,423.38 359,382
12:38 PM $25,424.96 Up $1.43 $25,426.97 $25,417.93 344,554
12:37 PM $25,423.53 Up $0.66 $25,425.94 $25,420.38 484,093
12:36 PM $25,422.87 Down $ -15.24 $25,438.08 $25,420.09 554,919
12:35 PM $25,438.11 Down $ -14.84 $25,453.97 $25,424.02 661,613
12:34 PM $25,452.95 Down $ -3.90 $25,463.39 $25,450.59 390,210
12:33 PM $25,456.85 Down $ -2.26 $25,458.94 $25,451.91 315,410
12:32 PM $25,459.11 Up $8.97 $25,459.11 $25,449.79 270,664
12:31 PM $25,450.14 Up $3.44 $25,452.42 $25,440.71 295,488
12:30 PM $25,446.70 Down $ -10.69 $25,459.77 $25,440.59 491,495
12:29 PM $25,457.39 Down $ -14.90 $25,476.48 $25,457.21 429,026
12:28 PM $25,472.29 Up $0.37 $25,482.04 $25,471.20 382,660
12:27 PM $25,471.92 Down $ -7.38 $25,479.65 $25,470.36 378,819
12:26 PM $25,479.30 Up $9.63 $25,482.51 $25,464.63 438,273
12:25 PM $25,469.67 Up $14.12 $25,472.99 $25,456.15 372,512
12:24 PM $25,455.55 Up $13.13 $25,455.65 $25,439.21 368,965
12:23 PM $25,442.42 Down $ -7.86 $25,449.73 $25,434.33 357,906
12:22 PM $25,450.28 Up $0.62 $25,452.59 $25,446.29 399,246
12:21 PM $25,449.66 Down $ -1.07 $25,456.41 $25,444.13 353,293
12:20 PM $25,450.73 Up $4.10 $25,454.18 $25,447.36 316,948
12:19 PM $25,446.63 Down $ -10.98 $25,460.58 $25,446.30 401,431
12:18 PM $25,457.61 Up $27.21 $25,460.65 $25,430.33 469,526
12:17 PM $25,430.40 Down $ -14.95 $25,445.56 $25,429.13 447,484
12:16 PM $25,445.35 Down $ -6.36 $25,452.75 $25,441.66 405,294
12:15 PM $25,451.71 Up $2.85 $25,453.57 $25,445.34 523,378
12:14 PM $25,448.86 Up $30.48 $25,451.96 $25,417.96 722,555
12:13 PM $25,418.38 Up $4.67 $25,419.49 $25,411.46 589,763
12:12 PM $25,413.71 Up $3.90 $25,414.84 $25,406.00 351,233
12:11 PM $25,409.81 Down $ -6.09 $25,418.51 $25,409.81 458,741
12:10 PM $25,415.90 Up $0.52 $25,417.04 $25,411.98 332,699
12:09 PM $25,415.38 Down $ -0.75 $25,419.01 $25,411.05 458,604
12:08 PM $25,416.13 Down $ -7.79 $25,429.77 $25,416.13 443,052
12:07 PM $25,423.92 Down $ -3.82 $25,431.71 $25,418.41 746,663
12:06 PM $25,427.74 Down $ -23.79 $25,452.92 $25,423.55 772,093
12:05 PM $25,451.53 Down $ -31.47 $25,483.64 $25,451.53 494,110
12:04 PM $25,483.00 Up $2.57 $25,484.37 $25,468.85 489,485
12:03 PM $25,480.43 Up $16.08 $25,494.35 $25,463.37 799,879
12:02 PM $25,464.35 Down $ -10.10 $25,489.84 $25,463.77 901,640
12:01 PM $25,474.45 Down $ -2.03 $25,488.31 $25,469.33 614,391
12:00 PM $25,476.48 Up $19.61 $25,484.26 $25,458.33 874,562
11:59 AM $25,456.87 Up $13.23 $25,457.50 $25,438.68 632,620
11:58 AM $25,443.64 Down $ -0.24 $25,452.97 $25,439.39 463,125
11:57 AM $25,443.88 Up $2.17 $25,450.44 $25,440.41 534,886
11:56 AM $25,441.71 Up $5.28 $25,442.54 $25,434.87 513,344
11:55 AM $25,436.43 Up $2.01 $25,451.34 $25,433.81 501,361
11:54 AM $25,434.42 Down $ -29.03 $25,463.94 $25,434.06 792,050
11:53 AM $25,463.45 Up $2.39 $25,468.56 $25,460.61 406,250
11:52 AM $25,461.06 Down $ -10.51 $25,471.83 $25,460.50 304,556
11:51 AM $25,471.57 Down $ -2.16 $25,478.93 $25,466.79 556,242
11:50 AM $25,473.73 Up $15.82 $25,474.55 $25,449.73 580,072
11:49 AM $25,457.91 Up $20.34 $25,457.91 $25,438.95 407,044
11:48 AM $25,437.57 Down $ -4.20 $25,451.99 $25,435.55 782,572
11:47 AM $25,441.77 Up $6.24 $25,442.90 $25,435.20 365,094
11:46 AM $25,435.53 Down $ -6.47 $25,447.88 $25,428.59 614,795
11:45 AM $25,442.00 Up $3.86 $25,444.97 $25,437.95 427,958
11:44 AM $25,438.14 Up $6.61 $25,439.61 $25,431.82 505,581
11:43 AM $25,431.53 Down $ -2.79 $25,440.17 $25,427.35 437,023
11:42 AM $25,434.32 Up $5.45 $25,434.94 $25,421.27 502,162
11:41 AM $25,428.87 Up $8.75 $25,430.39 $25,419.73 497,954
11:40 AM $25,420.12 Down $ -3.97 $25,425.10 $25,415.82 458,300
11:39 AM $25,424.09 Down $ -4.23 $25,428.19 $25,417.99 534,578
11:38 AM $25,428.32 Down $ -16.93 $25,451.16 $25,428.32 595,104
11:37 AM $25,445.25 Up $11.77 $25,445.71 $25,431.52 499,512
11:36 AM $25,433.48 Down $ -31.14 $25,465.33 $25,425.53 964,867
11:35 AM $25,464.62 Up $3.24 $25,476.23 $25,458.28 563,916
11:34 AM $25,461.38 Up $11.24 $25,464.90 $25,449.10 510,904
11:33 AM $25,450.14 Down $ -4.31 $25,459.48 $25,445.00 502,488
11:32 AM $25,454.45 Up $3.64 $25,462.70 $25,449.08 565,150
11:31 AM $25,450.81 Up $8.66 $25,451.19 $25,440.48 437,017
11:30 AM $25,442.15 Down $ -13.17 $25,458.17 $25,439.52 622,314
11:29 AM $25,455.32 Down $ -14.09 $25,479.00 $25,455.32 685,126
11:28 AM $25,469.41 Up $0.25 $25,471.43 $25,456.80 942,932
11:27 AM $25,469.16 Down $ -3.27 $25,475.31 $25,466.35 550,359
11:26 AM $25,472.43 Up $4.16 $25,473.04 $25,466.57 612,081
11:25 AM $25,468.27 Up $0.54 $25,476.33 $25,468.00 687,143
11:24 AM $25,467.73 Down $ -9.07 $25,483.04 $25,467.73 984,718
11:23 AM $25,476.80 Down $ -10.77 $25,488.96 $25,472.85 709,078
11:22 AM $25,487.57 Down $ -16.14 $25,503.96 $25,483.88 772,235
11:21 AM $25,503.71 Up $10.55 $25,504.90 $25,490.53 611,208
11:20 AM $25,493.16 Down $ -11.73 $25,506.68 $25,489.89 714,621
11:19 AM $25,504.89 Up $21.44 $25,511.03 $25,479.74 1,143,777
11:18 AM $25,483.45 Up $55.69 $25,485.02 $25,428.06 1,159,699
11:17 AM $25,427.76 Up $1.64 $25,431.10 $25,422.73 652,326
11:16 AM $25,426.12 Up $1.62 $25,427.07 $25,410.24 754,150
11:15 AM $25,424.50 Down $ -7.13 $25,443.72 $25,424.04 655,544
11:14 AM $25,431.63 Down $ -4.27 $25,441.06 $25,425.29 748,670
11:13 AM $25,435.90 Down $ -9.43 $25,445.35 $25,428.68 636,960
11:12 AM $25,445.33 Up $13.47 $25,448.29 $25,431.79 785,627
11:11 AM $25,431.86 Up $8.18 $25,434.32 $25,414.36 930,271
11:10 AM $25,423.68 Up $16.59 $25,423.68 $25,405.36 740,137
11:09 AM $25,407.09 Down $ -3.97 $25,418.80 $25,407.09 791,719
11:08 AM $25,411.06 Down $ -0.21 $25,415.60 $25,407.90 621,821
11:07 AM $25,411.27 Down $ -1.64 $25,416.00 $25,405.15 928,559
11:06 AM $25,412.91 Up $1.59 $25,417.25 $25,408.61 984,762
11:05 AM $25,411.32 Down $ -23.50 $25,435.44 $25,411.32 827,427
11:04 AM $25,434.82 Up $34.02 $25,442.08 $25,400.54 1,319,699
11:03 AM $25,400.80 Down $ -18.14 $25,422.91 $25,399.66 1,736,456
11:02 AM $25,418.94 Up $29.59 $25,419.84 $25,388.64 1,388,129
11:01 AM $25,389.35 Up $51.20 $25,389.35 $25,333.93 1,122,111
11:00 AM $25,338.15 Up $6.30 $25,346.36 $25,324.90 825,072
10:59 AM $25,331.85 Up $0.38 $25,342.79 $25,330.00 618,595
10:58 AM $25,331.47 Down $ -13.86 $25,345.51 $25,329.86 841,296
10:57 AM $25,345.33 Up $43.07 $25,345.38 $25,302.54 916,589
10:56 AM $25,302.26 Down $ -13.36 $25,317.02 $25,299.17 688,747
10:55 AM $25,315.62 Up $28.02 $25,318.00 $25,287.10 800,143
10:54 AM $25,287.60 Up $3.74 $25,287.60 $25,272.99 540,492
10:53 AM $25,283.86 Down $ -10.65 $25,305.40 $25,282.95 712,495
10:52 AM $25,294.51 Up $7.41 $25,306.30 $25,285.25 727,712
10:51 AM $25,287.10 Up $16.47 $25,288.25 $25,269.22 654,132
10:50 AM $25,270.63 Down $ -20.68 $25,298.16 $25,270.63 589,836
10:49 AM $25,291.31 Down $ -8.44 $25,304.15 $25,291.31 612,250
10:48 AM $25,299.75 Down $ -11.46 $25,311.13 $25,298.09 612,807
10:47 AM $25,311.21 Down $ -2.86 $25,313.19 $25,296.86 730,708
10:46 AM $25,314.07 Up $15.70 $25,314.40 $25,289.18 983,351
10:45 AM $25,298.37 Up $26.39 $25,298.37 $25,272.94 845,132
10:44 AM $25,271.98 Down $ -29.40 $25,310.60 $25,270.72 1,011,822
10:43 AM $25,301.38 Up $4.20 $25,309.38 $25,280.70 1,131,500
10:42 AM $25,297.18 Up $57.55 $25,297.18 $25,231.67 1,363,363
10:41 AM $25,239.63 Down $ -8.54 $25,260.73 $25,236.24 757,145
10:40 AM $25,248.17 Down $ -20.71 $25,269.20 $25,248.17 664,638
10:39 AM $25,268.88 Down $ -23.81 $25,292.50 $25,267.75 657,523
10:38 AM $25,292.69 Up $12.41 $25,300.39 $25,279.57 790,108
10:37 AM $25,280.28 Down $ -1.38 $25,287.08 $25,273.44 812,032
10:36 AM $25,281.66 Up $8.37 $25,281.66 $25,264.43 921,284
10:35 AM $25,273.29 Up $11.81 $25,273.29 $25,253.67 1,103,620
10:34 AM $25,261.48 Up $20.79 $25,264.32 $25,232.78 1,092,516
10:33 AM $25,240.69 Up $41.56 $25,243.43 $25,198.34 965,668
10:32 AM $25,199.13 Down $ -24.50 $25,231.01 $25,193.78 796,339
10:31 AM $25,223.63 Down $ -2.96 $25,227.08 $25,215.15 728,970
10:30 AM $25,226.59 Up $8.66 $25,235.81 $25,210.00 757,666
10:29 AM $25,217.93 Down $ -19.43 $25,237.27 $25,216.00 862,567
10:28 AM $25,237.36 Down $ -14.32 $25,265.47 $25,237.36 867,842
10:27 AM $25,251.68 Down $ -27.24 $25,280.19 $25,250.86 681,043
10:26 AM $25,278.92 Down $ -1.12 $25,282.28 $25,271.85 829,770
10:25 AM $25,280.04 Up $12.57 $25,288.71 $25,264.08 1,046,715
10:24 AM $25,267.47 Down $ -18.52 $25,289.57 $25,267.47 757,017
10:23 AM $25,285.99 Down $ -23.48 $25,309.86 $25,277.24 1,139,535
10:22 AM $25,309.47 Down $ -7.07 $25,316.50 $25,306.22 789,108
10:21 AM $25,316.54 Down $ -30.47 $25,347.56 $25,316.54 844,248
10:20 AM $25,347.01 Down $ -40.87 $25,388.97 $25,346.47 800,989
10:19 AM $25,387.88 Up $4.02 $25,389.32 $25,380.52 968,743
10:18 AM $25,383.86 Down $ -1.18 $25,384.52 $25,374.16 725,527
10:17 AM $25,385.04 Down $ -21.49 $25,405.70 $25,384.05 653,913
10:16 AM $25,406.53 Down $ -9.99 $25,414.59 $25,400.48 862,150
10:15 AM $25,416.52 Up $26.75 $25,417.47 $25,389.06 953,512
10:14 AM $25,389.77 Up $7.45 $25,398.89 $25,377.86 693,192
10:13 AM $25,382.32 Down $ -6.96 $25,389.03 $25,377.35 794,993
10:12 AM $25,389.28 Up $7.10 $25,404.80 $25,382.20 868,990
10:11 AM $25,382.18 Down $ -11.69 $25,392.62 $25,380.77 752,413
10:10 AM $25,393.87 Down $ -17.13 $25,413.44 $25,393.87 877,498
10:09 AM $25,411.00 Up $6.94 $25,413.19 $25,399.39 915,449
10:08 AM $25,404.06 Up $30.27 $25,405.93 $25,374.08 1,360,160
10:07 AM $25,373.79 Up $36.45 $25,373.79 $25,334.19 930,327
10:06 AM $25,337.34 Down $ -2.25 $25,343.55 $25,331.88 787,097
10:05 AM $25,339.59 Up $1.94 $25,345.06 $25,334.18 881,032
10:04 AM $25,337.65 Up $13.13 $25,338.77 $25,318.28 1,209,920
10:03 AM $25,324.52 Down $ -14.48 $25,339.45 $25,316.60 1,177,524
10:02 AM $25,339.00 Up $7.93 $25,342.84 $25,327.06 1,170,341
10:01 AM $25,331.07 Down $ -7.67 $25,342.31 $25,327.98 984,123
10:00 AM $25,338.74 Down $ -32.98 $25,370.60 $25,332.77 1,483,979
09:59 AM $25,371.72 Up $4.43 $25,372.47 $25,357.69 1,025,942
09:58 AM $25,367.29 Down $ -15.08 $25,385.52 $25,366.35 769,081
09:57 AM $25,382.37 Up $4.53 $25,386.52 $25,373.28 887,849
09:56 AM $25,377.84 Down $ -9.32 $25,387.05 $25,362.29 1,246,882
09:55 AM $25,387.16 Down $ -20.14 $25,405.64 $25,384.71 951,279
09:54 AM $25,407.30 Up $8.32 $25,414.96 $25,394.85 855,608
09:53 AM $25,398.98 Up $8.41 $25,399.94 $25,389.58 883,253
09:52 AM $25,390.57 Down $ -14.48 $25,405.41 $25,384.43 1,009,341
09:51 AM $25,405.05 Up $8.94 $25,412.57 $25,393.31 822,280
09:50 AM $25,396.11 Down $ -18.38 $25,424.68 $25,395.06 856,817
09:49 AM $25,414.49 Down $ -10.36 $25,431.94 $25,414.49 1,157,258
09:48 AM $25,424.85 Down $ -12.94 $25,452.26 $25,423.78 1,079,033
09:47 AM $25,437.79 Up $32.02 $25,437.79 $25,407.74 1,086,504
09:46 AM $25,405.77 Down $ -1.48 $25,408.21 $25,398.21 867,707
09:45 AM $25,407.25 Up $8.77 $25,411.13 $25,387.97 1,066,298
09:44 AM $25,398.48 Down $ -13.49 $25,408.45 $25,398.09 1,289,114
09:43 AM $25,411.97 Down $ -16.34 $25,428.30 $25,395.58 1,539,652
09:42 AM $25,428.31 Down $ -19.87 $25,450.34 $25,426.73 1,696,245
09:41 AM $25,448.18 Up $7.58 $25,450.82 $25,436.43 1,157,269
09:40 AM $25,440.60 Down $ -16.13 $25,457.51 $25,429.27 1,159,453
09:39 AM $25,456.73 Up $17.20 $25,457.44 $25,432.99 1,440,438
09:38 AM $25,439.53 Up $0.42 $25,445.38 $25,435.01 1,142,585
09:37 AM $25,439.11 Down $ -14.84 $25,455.56 $25,438.43 1,275,018
09:36 AM $25,453.95 Up $6.34 $25,463.29 $25,448.51 1,489,589
09:35 AM $25,447.61 Up $25.29 $25,448.41 $25,429.93 1,460,538
09:34 AM $25,422.32 Down $ -2.82 $25,432.64 $25,418.37 1,353,281
09:33 AM $25,425.14 Up $39.36 $25,426.13 $25,385.37 1,417,819
09:32 AM $25,385.78 Up $7.59 $25,399.28 $25,375.37 1,764,316
09:31 AM $25,378.19 Up $20.22 $25,395.73 $25,353.66 1,796,240
09:30 AM $25,357.97 Down $ -29.21 $25,366.79 $25,318.50 3,945,790
Previous close $25,387.18

One month history

Date Closing Opening High Low Volume
13/11/2018 $25,286.49 $25,458.33 $25,494.35 $25,204.50 202,185,034
12/11/2018 $25,387.18 $25,585.32 $25,627.13 $25,340.51 214,392,947
09/11/2018 $25,989.30 $25,946.54 $26,084.34 $25,882.91 203,050,015
08/11/2018 $26,191.22 $26,246.99 $26,277.82 $26,081.90 184,226,636
07/11/2018 $26,180.30 $25,973.16 $26,200.14 $25,967.01 240,592,608
06/11/2018 $25,635.01 $25,575.79 $25,651.86 $25,483.70 167,830,132
05/11/2018 $25,461.70 $25,437.01 $25,507.35 $25,346.94 194,202,090
02/11/2018 $25,270.83 $25,133.22 $25,302.91 $25,078.72 214,036,083
01/11/2018 $25,380.74 $25,351.35 $25,396.47 $25,280.26 203,909,747
31/10/2018 $25,115.76 $25,198.66 $25,336.55 $25,101.96 257,816,771
30/10/2018 $24,874.64 $24,553.25 $24,906.68 $24,481.76 253,179,828
29/10/2018 $24,442.92 $24,735.09 $24,854.86 $24,122.23 265,212,294
26/10/2018 $24,688.31 $24,819.86 $24,916.16 $24,547.79 260,532,466
25/10/2018 $24,984.55 $24,937.57 $25,104.29 $24,854.29 222,087,689
24/10/2018 $24,583.42 $25,073.99 $25,073.99 $24,533.19 291,455,131
23/10/2018 $25,191.43 $24,981.60 $25,307.70 $24,972.90 197,178,428
22/10/2018 $25,317.41 $25,305.87 $25,422.75 $25,284.05 156,689,803
19/10/2018 $25,444.34 $25,458.36 $25,525.40 $25,350.02 173,867,549
18/10/2018 $25,379.45 $25,415.63 $25,439.83 $25,236.01 181,024,465
17/10/2018 $25,706.68 $25,767.00 $25,801.67 $25,629.17 159,384,274
16/10/2018 $25,798.42 $25,660.15 $25,817.68 $25,639.82 165,797,381
15/10/2018 $25,250.55 $25,350.09 $25,482.42 $25,243.88 159,742,882
12/10/2018 $25,339.99 $25,122.84 $25,417.01 $25,035.60 206,310,453
11/10/2018 $25,052.83 $25,470.18 $25,520.36 $24,899.77 276,544,314
10/10/2018 $25,598.74 $26,049.36 $26,104.26 $25,593.65 254,682,287
09/10/2018 $26,430.57 $26,422.44 $26,501.94 $26,391.42 148,136,106
08/10/2018 $26,486.78 $26,277.28 $26,529.35 $26,274.96 147,683,305
05/10/2018 $26,447.05 $26,361.33 $26,488.04 $26,301.81 143,621,222
04/10/2018 $26,627.48 $26,559.11 $26,648.82 $26,471.61 148,702,825
03/10/2018 $26,828.39 $26,928.32 $26,940.05 $26,789.08 153,432,076
Graphs are not available, please refer to the detailed table
Back to top