Haut de la page

S + P 100 Index-Clos Stt

1,593.50 Up 0.00 (0.00 %)

Delayed : 2020/10/22 17:15:06

  • Previous close $1,593.50
  • Opening $1,588.39
  • Price Bid $1,590.64
  • Price Ask $1,590.64
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,597.33
  • Today Low $1,575.98
  • 52 Weeks High $1,678.91
  • 52 Weeks Low $1,015.78
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,593.56 Down $ -0.03 $1,593.71 $1,593.56 0
03:59 PM $1,593.59 Up $0.51 $1,594.24 $1,592.96 0
03:58 PM $1,593.08 Up $0.19 $1,593.16 $1,592.44 0
03:57 PM $1,592.89 Up $0.92 $1,593.35 $1,591.87 0
03:56 PM $1,591.97 Down $ -1.24 $1,593.21 $1,591.69 0
03:55 PM $1,593.21 Down $ -1.19 $1,595.21 $1,593.21 0
03:54 PM $1,594.40 Up $0.23 $1,595.16 $1,593.97 0
03:53 PM $1,594.17 Up $0.08 $1,594.38 $1,593.93 0
03:52 PM $1,594.09 Down $ -0.23 $1,594.52 $1,594.06 0
03:51 PM $1,594.32 Down $ -0.58 $1,594.88 $1,594.11 0
03:50 PM $1,594.90 Up $0.15 $1,595.46 $1,594.68 0
03:49 PM $1,594.75 Up $0.23 $1,594.75 $1,594.19 0
03:48 PM $1,594.52 Down $ -0.29 $1,594.89 $1,594.41 0
03:47 PM $1,594.81 Up $0.20 $1,594.88 $1,594.41 0
03:46 PM $1,594.61 Down $ -0.08 $1,594.68 $1,594.19 0
03:45 PM $1,594.69 Down $ -0.47 $1,595.12 $1,594.45 0
03:44 PM $1,595.16 Down $ -0.23 $1,595.49 $1,594.63 0
03:43 PM $1,595.39 Down $ -0.59 $1,596.23 $1,595.39 0
03:42 PM $1,595.98 Up $0.13 $1,596.33 $1,595.84 0
03:41 PM $1,595.85 Up $0.16 $1,596.11 $1,595.66 0
03:40 PM $1,595.69 Up $0.44 $1,595.69 $1,595.29 0
03:39 PM $1,595.25 Down $ -1.20 $1,596.57 $1,595.18 0
03:38 PM $1,596.45 Down $ -0.55 $1,597.33 $1,596.16 0
03:37 PM $1,597.00 Up $0.13 $1,597.09 $1,596.73 0
03:36 PM $1,596.87 Up $0.13 $1,597.03 $1,596.72 0
03:35 PM $1,596.74 Up $0.71 $1,597.21 $1,596.04 0
03:34 PM $1,596.03 Up $0.03 $1,596.23 $1,595.71 0
03:33 PM $1,596.00 Up $0.55 $1,596.15 $1,595.37 0
03:32 PM $1,595.45 Up $0.34 $1,595.47 $1,595.10 0
03:31 PM $1,595.11 Down $ -0.04 $1,595.34 $1,595.11 0
03:30 PM $1,595.15 Up $0.41 $1,595.19 $1,594.72 0
03:29 PM $1,594.74 Up $0.03 $1,594.92 $1,594.73 0
03:28 PM $1,594.71 Up $0.21 $1,594.71 $1,594.05 0
03:27 PM $1,594.50 Up $0.72 $1,594.80 $1,593.79 0
03:26 PM $1,593.78 Up $0.04 $1,593.81 $1,593.53 0
03:25 PM $1,593.74 Up $0.30 $1,593.78 $1,593.24 0
03:24 PM $1,593.44 Down $ -0.45 $1,593.86 $1,593.41 0
03:23 PM $1,593.89 Up $0.94 $1,593.90 $1,592.82 0
03:22 PM $1,592.95 Down $ -0.06 $1,593.01 $1,592.72 0
03:21 PM $1,593.01 Down $ -0.02 $1,593.01 $1,592.79 0
03:20 PM $1,593.03 Up $0.41 $1,593.05 $1,592.42 0
03:19 PM $1,592.62 Up $0.79 $1,592.62 $1,591.82 0
03:18 PM $1,591.83 Down $ -0.07 $1,591.94 $1,591.71 0
03:17 PM $1,591.90 Down $ -0.09 $1,592.24 $1,591.90 0
03:16 PM $1,591.99 Up $0.06 $1,592.18 $1,591.74 0
03:15 PM $1,591.93 Up $0.15 $1,592.13 $1,591.48 0
03:14 PM $1,591.78 Up $0.83 $1,591.78 $1,590.96 0
03:13 PM $1,590.95 Up $0.41 $1,590.96 $1,590.52 0
03:12 PM $1,590.54 Down $ -0.65 $1,591.11 $1,590.54 0
03:11 PM $1,591.19 Up $0.05 $1,591.49 $1,591.13 0
03:10 PM $1,591.14 Up $0.02 $1,591.40 $1,591.00 0
03:09 PM $1,591.12 Up $0.58 $1,591.17 $1,590.56 0
03:08 PM $1,590.54 Down $ -0.54 $1,591.11 $1,590.51 0
03:07 PM $1,591.08 Down $ -0.37 $1,591.63 $1,591.07 0
03:06 PM $1,591.45 Down $ -0.89 $1,592.23 $1,590.95 0
03:05 PM $1,592.34 Down $ -0.52 $1,592.85 $1,592.23 0
03:04 PM $1,592.86 Up $0.05 $1,592.97 $1,592.62 0
03:03 PM $1,592.81 Up $0.22 $1,592.85 $1,592.43 0
03:02 PM $1,592.59 Up $0.06 $1,592.91 $1,592.52 0
03:01 PM $1,592.53 Down $ -0.51 $1,593.07 $1,592.53 0
03:00 PM $1,593.04 Down $ -0.40 $1,593.71 $1,592.88 0
02:59 PM $1,593.44 Down $ -0.02 $1,593.72 $1,593.33 0
02:58 PM $1,593.46 Down $ -0.43 $1,593.88 $1,593.40 0
02:57 PM $1,593.89 Up $0.42 $1,594.11 $1,593.44 0
02:56 PM $1,593.47 Down $ -0.44 $1,593.90 $1,593.41 0
02:55 PM $1,593.91 Up $0.10 $1,594.03 $1,593.77 0
02:54 PM $1,593.81 Down $ -0.34 $1,594.22 $1,593.80 0
02:53 PM $1,594.15 Down $ -0.28 $1,594.44 $1,594.08 0
02:52 PM $1,594.43 Up $0.34 $1,594.67 $1,594.07 0
02:51 PM $1,594.09 Up $1.15 $1,594.13 $1,593.07 0
02:50 PM $1,592.94 Down $ -0.39 $1,593.93 $1,592.72 0
02:49 PM $1,593.33 Down $ -0.24 $1,593.80 $1,593.30 0
02:48 PM $1,593.57 Up $0.42 $1,593.82 $1,593.16 0
02:47 PM $1,593.15 Down $ -0.06 $1,593.40 $1,593.14 0
02:46 PM $1,593.21 Down $ -0.15 $1,593.49 $1,593.21 0
02:45 PM $1,593.36 Down $ -0.13 $1,593.53 $1,593.23 0
02:44 PM $1,593.49 Down $ -0.40 $1,593.89 $1,593.38 0
02:43 PM $1,593.89 Down $ -0.34 $1,594.20 $1,593.55 0
02:42 PM $1,594.23 Up $0.55 $1,594.25 $1,593.71 0
02:41 PM $1,593.68 Down $ -0.23 $1,594.10 $1,593.65 0
02:40 PM $1,593.91 Down $ -0.14 $1,594.12 $1,593.87 0
02:39 PM $1,594.05 Up $0.40 $1,594.05 $1,593.53 0
02:38 PM $1,593.65 Down $ -0.17 $1,593.83 $1,593.46 0
02:37 PM $1,593.82 Down $ -0.07 $1,594.00 $1,593.79 0
02:36 PM $1,593.89 Down $ -1.09 $1,594.98 $1,593.89 0
02:35 PM $1,594.98 Up $0.89 $1,595.01 $1,594.09 0
02:34 PM $1,594.09 Up $0.31 $1,594.29 $1,593.76 0
02:33 PM $1,593.78 Up $0.19 $1,593.78 $1,593.42 0
02:32 PM $1,593.59 Down $ -0.20 $1,593.97 $1,593.58 0
02:31 PM $1,593.79 Up $0.68 $1,593.82 $1,593.05 0
02:30 PM $1,593.11 Down $ -0.69 $1,593.79 $1,592.85 0
02:29 PM $1,593.80 Up $0.09 $1,593.92 $1,593.38 0
02:28 PM $1,593.71 Down $ -0.60 $1,594.32 $1,593.68 0
02:27 PM $1,594.31 Down $ -0.02 $1,594.45 $1,593.99 0
02:26 PM $1,594.33 Down $ -0.52 $1,594.87 $1,594.33 0
02:25 PM $1,594.85 Down $ -0.39 $1,595.24 $1,594.61 0
02:24 PM $1,595.24 Up $0.71 $1,595.24 $1,594.64 0
02:23 PM $1,594.53 Up $0.23 $1,594.53 $1,594.30 0
02:22 PM $1,594.30 Down $ -0.32 $1,594.61 $1,594.26 0
02:21 PM $1,594.62 Down $ -0.02 $1,594.73 $1,594.15 0
02:20 PM $1,594.64 Down $ -0.18 $1,595.08 $1,594.63 0
02:19 PM $1,594.82 Down $ -0.41 $1,595.24 $1,594.64 0
02:18 PM $1,595.23 Up $0.11 $1,595.32 $1,594.79 0
02:17 PM $1,595.12 Down $ -0.46 $1,595.77 $1,595.10 0
02:16 PM $1,595.58 Up $1.55 $1,595.65 $1,593.99 0
02:15 PM $1,594.03 Up $0.76 $1,594.03 $1,593.24 0
02:14 PM $1,593.27 Up $0.21 $1,593.33 $1,593.03 0
02:13 PM $1,593.06 Down $ -0.25 $1,593.62 $1,593.01 0
02:12 PM $1,593.31 Up $0.54 $1,593.31 $1,592.80 0
02:11 PM $1,592.77 Up $0.36 $1,592.95 $1,592.28 0
02:10 PM $1,592.41 Down $ -0.37 $1,593.01 $1,592.38 0
02:09 PM $1,592.78 Up $0.20 $1,592.78 $1,592.40 0
02:08 PM $1,592.58 Down $ -0.20 $1,592.84 $1,592.31 0
02:07 PM $1,592.78 Down $ -0.31 $1,593.06 $1,592.57 0
02:06 PM $1,593.09 Up $0.10 $1,593.39 $1,592.90 0
02:05 PM $1,592.99 Down $ -0.20 $1,593.69 $1,592.99 0
02:04 PM $1,593.19 Down $ -0.17 $1,593.57 $1,592.99 0
02:03 PM $1,593.36 Down $ -0.23 $1,593.61 $1,592.88 0
02:02 PM $1,593.59 Down $ -0.28 $1,593.86 $1,593.32 0
02:01 PM $1,593.87 Up $0.90 $1,593.95 $1,592.83 0
02:00 PM $1,592.97 Up $0.51 $1,593.34 $1,592.47 0
01:59 PM $1,592.46 Down $ -0.14 $1,592.62 $1,592.29 0
01:58 PM $1,592.60 Up $0.22 $1,592.64 $1,592.18 0
01:57 PM $1,592.38 Down $ -0.26 $1,592.64 $1,592.25 0
01:56 PM $1,592.64 Up $0.32 $1,592.81 $1,592.27 0
01:55 PM $1,592.32 Down $ -0.44 $1,593.23 $1,592.32 0
01:54 PM $1,592.76 Down $ -0.65 $1,593.56 $1,592.71 0
01:53 PM $1,593.41 Up $1.87 $1,593.50 $1,591.36 0
01:52 PM $1,591.54 Up $1.26 $1,591.74 $1,590.26 0
01:51 PM $1,590.28 Down $ -0.34 $1,590.75 $1,590.04 0
01:50 PM $1,590.62 Up $0.19 $1,590.76 $1,590.37 0
01:49 PM $1,590.43 Up $0.31 $1,590.43 $1,590.00 0
01:48 PM $1,590.12 Down $ -0.11 $1,590.23 $1,589.94 0
01:47 PM $1,590.23 Down $ -0.32 $1,590.55 $1,590.17 0
01:46 PM $1,590.55 Up $0.26 $1,590.60 $1,589.94 0
01:45 PM $1,590.29 Down $ -0.52 $1,591.13 $1,590.29 0
01:44 PM $1,590.81 Down $ -0.28 $1,591.76 $1,590.64 0
01:43 PM $1,591.09 Up $1.51 $1,591.09 $1,589.21 0
01:42 PM $1,589.58 Down $ -0.35 $1,590.02 $1,589.56 0
01:41 PM $1,589.93 Up $0.79 $1,589.95 $1,589.10 0
01:40 PM $1,589.14 Down $ -0.72 $1,589.92 $1,588.81 0
01:39 PM $1,589.86 Down $ -0.13 $1,590.00 $1,589.71 0
01:38 PM $1,589.99 Up $0.39 $1,590.13 $1,589.56 0
01:37 PM $1,589.60 Down $ -0.06 $1,589.90 $1,589.55 0
01:36 PM $1,589.66 Up $0.11 $1,589.87 $1,589.66 0
01:35 PM $1,589.55 Down $ -0.42 $1,590.05 $1,589.44 0
01:34 PM $1,589.97 Up $0.09 $1,590.16 $1,589.90 0
01:33 PM $1,589.88 Down $ -0.33 $1,590.20 $1,589.69 0
01:32 PM $1,590.21 Down $ -0.06 $1,590.66 $1,590.20 0
01:31 PM $1,590.27 Up $0.05 $1,590.37 $1,590.02 0
01:30 PM $1,590.22 Down $ -0.19 $1,590.78 $1,590.22 0
01:29 PM $1,590.41 Up $0.18 $1,590.49 $1,590.06 0
01:28 PM $1,590.23 Up $0.01 $1,590.31 $1,590.10 0
01:27 PM $1,590.22 Up $0.05 $1,590.44 $1,590.06 0
01:26 PM $1,590.17 Up $0.21 $1,590.48 $1,589.95 0
01:25 PM $1,589.96 Down $ -0.32 $1,590.91 $1,589.86 0
01:24 PM $1,590.28 Down $ -0.28 $1,590.66 $1,590.06 0
01:23 PM $1,590.56 Down $ -0.43 $1,591.00 $1,590.56 0
01:22 PM $1,590.99 Up $0.78 $1,591.11 $1,590.21 0
01:21 PM $1,590.21 Down $ -0.04 $1,590.28 $1,590.00 0
01:20 PM $1,590.25 Down $ -0.40 $1,590.73 $1,590.25 0
01:19 PM $1,590.65 Up $0.19 $1,590.85 $1,590.59 0
01:18 PM $1,590.46 Down $ -1.00 $1,591.59 $1,590.28 0
01:17 PM $1,591.46 Up $0.08 $1,591.87 $1,591.41 0
01:16 PM $1,591.38 Up $0.15 $1,591.81 $1,590.89 0
01:15 PM $1,591.23 Down $ -0.51 $1,592.08 $1,591.23 0
01:14 PM $1,591.74 Up $1.93 $1,592.36 $1,589.69 0
01:13 PM $1,589.81 Up $0.01 $1,589.83 $1,589.41 0
01:12 PM $1,589.80 Up $0.81 $1,589.80 $1,588.96 0
01:11 PM $1,588.99 Down $ -0.81 $1,589.77 $1,588.95 0
01:10 PM $1,589.80 Up $1.06 $1,589.95 $1,588.53 0
01:09 PM $1,588.74 Up $1.82 $1,588.74 $1,586.89 0
01:08 PM $1,586.92 Up $0.49 $1,586.98 $1,586.39 0
01:07 PM $1,586.43 Up $0.13 $1,586.63 $1,586.36 0
01:06 PM $1,586.30 Down $ -0.09 $1,586.77 $1,586.30 0
01:05 PM $1,586.39 Down $ -0.46 $1,587.48 $1,586.39 0
01:04 PM $1,586.85 Up $0.01 $1,586.89 $1,586.63 0
01:03 PM $1,586.84 Down $ -0.48 $1,587.39 $1,586.74 0
01:02 PM $1,587.32 Down $ -0.07 $1,587.53 $1,587.27 0
01:01 PM $1,587.39 Up $0.48 $1,587.42 $1,586.90 0
01:00 PM $1,586.91 Down $ -0.15 $1,587.18 $1,586.77 0
12:59 PM $1,587.06 Down $ -0.45 $1,587.50 $1,586.96 0
12:58 PM $1,587.51 Up $0.60 $1,587.60 $1,586.73 0
12:57 PM $1,586.91 Up $0.20 $1,587.02 $1,586.70 0
12:56 PM $1,586.71 Up $0.29 $1,586.98 $1,586.39 0
12:55 PM $1,586.42 Up $0.70 $1,586.50 $1,585.73 0
12:54 PM $1,585.72 Down $ -0.15 $1,585.86 $1,585.60 0
12:53 PM $1,585.87 Down $ -0.36 $1,586.22 $1,585.76 0
12:52 PM $1,586.23 Up $0.03 $1,586.54 $1,586.14 0
12:51 PM $1,586.20 Up $0.55 $1,586.49 $1,585.64 0
12:50 PM $1,585.65 Down $ -0.09 $1,585.74 $1,585.33 0
12:49 PM $1,585.74 Up $1.79 $1,585.74 $1,583.96 0
12:48 PM $1,583.95 Up $0.55 $1,583.97 $1,583.34 0
12:47 PM $1,583.40 Down $ -0.20 $1,583.69 $1,582.98 0
12:46 PM $1,583.60 Down $ -0.22 $1,583.88 $1,583.60 0
12:45 PM $1,583.82 Up $0.24 $1,584.29 $1,583.28 0
12:44 PM $1,583.58 Up $1.12 $1,583.69 $1,582.45 0
12:43 PM $1,582.46 Up $0.57 $1,582.47 $1,581.46 0
12:42 PM $1,581.89 Down $ -0.29 $1,582.37 $1,581.76 0
12:41 PM $1,582.18 Down $ -0.63 $1,582.80 $1,582.09 0
12:40 PM $1,582.81 Up $0.24 $1,582.88 $1,582.37 0
12:39 PM $1,582.57 Up $0.56 $1,582.58 $1,582.01 0
12:38 PM $1,582.01 Down $ -0.03 $1,582.04 $1,581.64 0
12:37 PM $1,582.04 Up $0.27 $1,582.06 $1,581.70 0
12:36 PM $1,581.77 Down $ -0.74 $1,582.52 $1,581.77 0
12:35 PM $1,582.51 Down $ -0.16 $1,582.78 $1,582.17 0
12:34 PM $1,582.67 Down $ -0.02 $1,582.85 $1,582.56 0
12:33 PM $1,582.69 Up $0.33 $1,582.69 $1,582.43 0
12:32 PM $1,582.36 Down $ -0.69 $1,583.05 $1,582.05 0
12:31 PM $1,583.05 Down $ -0.46 $1,583.53 $1,582.77 0
12:30 PM $1,583.51 Down $ -0.78 $1,584.31 $1,583.39 0
12:29 PM $1,584.29 Up $0.46 $1,584.29 $1,583.71 0
12:28 PM $1,583.83 Up $0.33 $1,584.25 $1,583.38 0
12:27 PM $1,583.50 Down $ -0.03 $1,583.58 $1,583.25 0
12:26 PM $1,583.53 Up $0.16 $1,583.70 $1,583.37 0
12:25 PM $1,583.37 Down $ -0.11 $1,583.69 $1,583.09 0
12:24 PM $1,583.48 Down $ -0.86 $1,584.45 $1,583.27 0
12:23 PM $1,584.34 Up $0.17 $1,584.49 $1,584.14 0
12:22 PM $1,584.17 Down $ -0.08 $1,584.63 $1,584.16 0
12:21 PM $1,584.25 Up $0.03 $1,584.43 $1,583.80 0
12:20 PM $1,584.22 Down $ -0.11 $1,584.45 $1,584.00 0
12:19 PM $1,584.33 Down $ -0.11 $1,584.81 $1,584.33 0
12:18 PM $1,584.44 Down $ -0.12 $1,584.81 $1,584.44 0
12:17 PM $1,584.56 Up $0.13 $1,584.57 $1,584.04 0
12:16 PM $1,584.43 Down $ -0.39 $1,584.78 $1,584.42 0
12:15 PM $1,584.82 Up $1.45 $1,585.20 $1,583.38 0
12:14 PM $1,583.37 Up $0.35 $1,583.54 $1,583.06 0
12:13 PM $1,583.02 Down $ -0.76 $1,583.80 $1,582.93 0
12:12 PM $1,583.78 Up $0.66 $1,583.88 $1,582.99 0
12:11 PM $1,583.12 Down $ -0.18 $1,583.36 $1,583.03 0
12:10 PM $1,583.30 Down $ -0.53 $1,583.90 $1,583.23 0
12:09 PM $1,583.83 Up $0.82 $1,583.83 $1,582.67 0
12:08 PM $1,583.01 Up $0.30 $1,583.21 $1,582.72 0
12:07 PM $1,582.71 Up $0.31 $1,583.12 $1,582.21 0
12:06 PM $1,582.40 Up $0.59 $1,582.40 $1,581.78 0
12:05 PM $1,581.81 Up $0.08 $1,582.43 $1,581.73 0
12:04 PM $1,581.73 Down $ -1.45 $1,583.22 $1,581.54 0
12:03 PM $1,583.18 Down $ -0.25 $1,583.46 $1,583.08 0
12:02 PM $1,583.43 Up $0.64 $1,583.56 $1,582.86 0
12:01 PM $1,582.79 Up $0.33 $1,582.79 $1,582.21 0
12:00 PM $1,582.46 Down $ -0.67 $1,583.65 $1,582.46 0
11:59 AM $1,583.13 Down $ -0.55 $1,583.64 $1,582.99 0
11:58 AM $1,583.68 Down $ -0.05 $1,583.83 $1,583.31 0
11:57 AM $1,583.73 Up $0.35 $1,584.13 $1,583.27 0
11:56 AM $1,583.38 Down $ -0.05 $1,583.56 $1,582.76 0
11:55 AM $1,583.43 Down $ -0.34 $1,584.36 $1,583.43 0
11:54 AM $1,583.77 Down $ -1.47 $1,584.79 $1,583.77 0
11:53 AM $1,585.24 Down $ -0.30 $1,585.58 $1,585.23 0
11:52 AM $1,585.54 Up $0.09 $1,585.75 $1,585.07 0
11:51 AM $1,585.45 Down $ -0.68 $1,586.79 $1,585.03 0
11:50 AM $1,586.13 Up $0.90 $1,586.13 $1,585.30 0
11:49 AM $1,585.23 Down $ -0.25 $1,585.48 $1,584.89 0
11:48 AM $1,585.48 Up $0.07 $1,585.81 $1,585.26 0
11:47 AM $1,585.41 Up $0.16 $1,585.41 $1,584.72 0
11:46 AM $1,585.25 Up $0.94 $1,585.25 $1,583.72 0
11:45 AM $1,584.31 Up $0.02 $1,584.90 $1,584.16 0
11:44 AM $1,584.29 Down $ -0.35 $1,585.01 $1,584.19 0
11:43 AM $1,584.64 Down $ -0.17 $1,585.28 $1,584.51 0
11:42 AM $1,584.81 Up $1.04 $1,584.83 $1,583.54 0
11:41 AM $1,583.77 Up $0.59 $1,583.77 $1,583.17 0
11:40 AM $1,583.18 Down $ -0.55 $1,584.32 $1,583.10 0
11:39 AM $1,583.73 Up $0.47 $1,583.91 $1,583.35 0
11:38 AM $1,583.26 Down $ -1.20 $1,584.46 $1,583.08 0
11:37 AM $1,584.46 Down $ -0.67 $1,585.21 $1,584.46 0
11:36 AM $1,585.13 Up $0.11 $1,585.24 $1,584.86 0
11:35 AM $1,585.02 Up $0.96 $1,585.04 $1,583.73 0
11:34 AM $1,584.06 Down $ -1.46 $1,585.46 $1,584.04 0
11:33 AM $1,585.52 Down $ -0.65 $1,586.59 $1,585.52 0
11:32 AM $1,586.17 Up $0.50 $1,586.21 $1,585.36 0
11:31 AM $1,585.67 Down $ -0.33 $1,586.44 $1,585.38 0
11:30 AM $1,586.00 Down $ -0.02 $1,586.72 $1,585.63 0
11:29 AM $1,586.02 Up $0.79 $1,586.18 $1,585.26 0
11:28 AM $1,585.23 Down $ -0.98 $1,586.49 $1,585.12 0
11:27 AM $1,586.21 Up $0.01 $1,586.33 $1,586.02 0
11:26 AM $1,586.20 Up $0.11 $1,586.77 $1,586.18 0
11:25 AM $1,586.09 Down $ -0.91 $1,586.91 $1,586.06 0
11:24 AM $1,587.00 Down $ -0.33 $1,587.49 $1,586.94 0
11:23 AM $1,587.33 Up $0.59 $1,587.36 $1,586.74 0
11:22 AM $1,586.74 Down $ -0.63 $1,587.40 $1,586.67 0
11:21 AM $1,587.37 Up $0.97 $1,587.51 $1,586.44 0
11:20 AM $1,586.40 Up $1.02 $1,586.40 $1,585.52 0
11:19 AM $1,585.38 Up $0.09 $1,585.71 $1,585.12 0
11:18 AM $1,585.29 Down $ -0.86 $1,586.42 $1,585.29 0
11:17 AM $1,586.15 Down $ -0.50 $1,586.66 $1,585.96 0
11:16 AM $1,586.65 Down $ -0.95 $1,587.55 $1,585.93 0
11:15 AM $1,587.60 Up $0.48 $1,587.72 $1,586.77 0
11:14 AM $1,587.12 Up $2.24 $1,587.16 $1,584.56 0
11:13 AM $1,584.88 Up $1.79 $1,584.90 $1,583.07 0
11:12 AM $1,583.09 Up $0.12 $1,583.35 $1,582.81 0
11:11 AM $1,582.97 Up $0.18 $1,583.60 $1,582.51 0
11:10 AM $1,582.79 Up $1.03 $1,582.79 $1,581.77 0
11:09 AM $1,581.76 Down $ -1.19 $1,583.19 $1,581.63 0
11:08 AM $1,582.95 Down $ -0.33 $1,583.47 $1,582.88 0
11:07 AM $1,583.28 Down $ -0.23 $1,583.48 $1,582.27 0
11:06 AM $1,583.51 Down $ -0.80 $1,584.67 $1,583.46 0
11:05 AM $1,584.31 Down $ -0.66 $1,584.96 $1,584.20 0
11:04 AM $1,584.97 Up $0.28 $1,584.97 $1,584.35 0
11:03 AM $1,584.69 Down $ -0.31 $1,585.24 $1,584.44 0
11:02 AM $1,585.00 Down $ -0.05 $1,585.10 $1,584.50 0
11:01 AM $1,585.05 Down $ -0.28 $1,585.40 $1,584.86 0
11:00 AM $1,585.33 Up $2.35 $1,585.33 $1,582.68 0
10:59 AM $1,582.98 Down $ -0.14 $1,583.73 $1,582.76 0
10:58 AM $1,583.12 Up $0.37 $1,583.27 $1,582.42 0
10:57 AM $1,582.75 Down $ -0.48 $1,583.17 $1,582.26 0
10:56 AM $1,583.23 Up $1.04 $1,583.23 $1,581.81 0
10:55 AM $1,582.19 Up $0.85 $1,582.83 $1,580.87 0
10:54 AM $1,581.34 Up $0.34 $1,582.10 $1,581.03 0
10:53 AM $1,581.00 Down $ -0.10 $1,582.36 $1,580.79 0
10:52 AM $1,581.10 Down $ -1.12 $1,583.90 $1,581.01 0
10:51 AM $1,582.22 Up $4.92 $1,582.44 $1,577.33 0
10:50 AM $1,577.30 Down $ -0.22 $1,578.50 $1,575.98 0
10:49 AM $1,577.52 Down $ -0.63 $1,578.12 $1,576.86 0
10:48 AM $1,578.15 Down $ -0.40 $1,578.57 $1,577.41 0
10:47 AM $1,578.55 Down $ -0.18 $1,578.82 $1,578.39 0
10:46 AM $1,578.73 Up $1.68 $1,578.73 $1,576.34 0
10:45 AM $1,577.05 Up $0.86 $1,578.11 $1,576.20 0
10:44 AM $1,576.19 Down $ -1.97 $1,577.99 $1,576.03 0
10:43 AM $1,578.16 Down $ -0.70 $1,578.84 $1,577.80 0
10:42 AM $1,578.86 Down $ -0.62 $1,579.44 $1,578.55 0
10:41 AM $1,579.48 Up $0.25 $1,579.99 $1,579.24 0
10:40 AM $1,579.23 Down $ -1.10 $1,580.32 $1,578.38 0
10:39 AM $1,580.33 Down $ -1.27 $1,581.75 $1,580.33 0
10:38 AM $1,581.60 Down $ -0.11 $1,581.76 $1,581.17 0
10:37 AM $1,581.71 Up $1.21 $1,582.04 $1,580.61 0
10:36 AM $1,580.50 Up $0.22 $1,580.50 $1,579.61 0
10:35 AM $1,580.28 Up $0.95 $1,580.32 $1,579.46 0
10:34 AM $1,579.33 Up $0.65 $1,579.50 $1,578.78 0
10:33 AM $1,578.68 Down $ -1.12 $1,579.84 $1,578.36 0
10:32 AM $1,579.80 Down $ -1.44 $1,581.14 $1,579.77 0
10:31 AM $1,581.24 Down $ -0.70 $1,582.00 $1,580.88 0
10:30 AM $1,581.94 Down $ -0.36 $1,582.92 $1,581.62 0
10:29 AM $1,582.30 Down $ -0.62 $1,582.87 $1,582.19 0
10:28 AM $1,582.92 Down $ -0.16 $1,583.24 $1,582.56 0
10:27 AM $1,583.08 Up $0.89 $1,583.12 $1,582.33 0
10:26 AM $1,582.19 Down $ -0.21 $1,582.38 $1,581.86 0
10:25 AM $1,582.40 Up $0.06 $1,582.49 $1,580.85 0
10:24 AM $1,582.34 Down $ -1.68 $1,584.21 $1,582.29 0
10:23 AM $1,584.02 Down $ -1.17 $1,585.28 $1,583.97 0
10:22 AM $1,585.19 Up $0.12 $1,585.47 $1,584.65 0
10:21 AM $1,585.07 Down $ -0.98 $1,585.98 $1,584.80 0
10:20 AM $1,586.05 Down $ -0.51 $1,586.59 $1,585.75 0
10:19 AM $1,586.56 Down $ -1.04 $1,587.76 $1,586.52 0
10:18 AM $1,587.60 Up $0.58 $1,587.67 $1,586.99 0
10:17 AM $1,587.02 Down $ -1.09 $1,588.10 $1,586.78 0
10:16 AM $1,588.11 Down $ -0.12 $1,588.31 $1,587.14 0
10:15 AM $1,588.23 Down $ -0.51 $1,588.76 $1,588.13 0
10:14 AM $1,588.74 Up $0.48 $1,589.08 $1,588.34 0
10:13 AM $1,588.26 Up $0.33 $1,588.36 $1,587.43 0
10:12 AM $1,587.93 Down $ -0.41 $1,588.35 $1,586.84 0
10:11 AM $1,588.34 Up $0.37 $1,588.58 $1,588.02 0
10:10 AM $1,587.97 Up $0.56 $1,588.33 $1,587.47 0
10:09 AM $1,587.41 Down $ -0.92 $1,588.32 $1,587.36 0
10:08 AM $1,588.33 Up $0.34 $1,588.37 $1,587.58 0
10:07 AM $1,587.99 Down $ -1.10 $1,589.12 $1,587.82 0
10:06 AM $1,589.09 Down $ -0.33 $1,589.44 $1,589.03 0
10:05 AM $1,589.42 Up $0.51 $1,589.47 $1,588.48 0
10:04 AM $1,588.91 Down $ -0.11 $1,589.14 $1,588.59 0
10:03 AM $1,589.02 Down $ -0.58 $1,589.75 $1,589.02 0
10:02 AM $1,589.60 Up $0.13 $1,589.73 $1,589.31 0
10:01 AM $1,589.47 Up $0.63 $1,589.65 $1,588.07 0
10:00 AM $1,588.84 Down $ -1.38 $1,590.84 $1,588.84 0
09:59 AM $1,590.22 Up $0.21 $1,590.34 $1,589.30 0
09:58 AM $1,590.01 Down $ -0.34 $1,590.60 $1,589.79 0
09:57 AM $1,590.35 Up $0.14 $1,590.48 $1,589.71 0
09:56 AM $1,590.21 Down $ -0.94 $1,591.21 $1,590.18 0
09:55 AM $1,591.15 Up $0.41 $1,591.47 $1,590.37 0
09:54 AM $1,590.74 Up $0.12 $1,591.28 $1,590.37 0
09:53 AM $1,590.62 Up $0.30 $1,590.62 $1,589.79 0
09:52 AM $1,590.32 Up $0.24 $1,590.99 $1,590.13 0
09:51 AM $1,590.08 Up $0.66 $1,590.17 $1,589.42 0
09:50 AM $1,589.42 Up $0.20 $1,589.44 $1,588.48 0
09:49 AM $1,589.22 Down $ -0.66 $1,589.91 $1,589.10 0
09:48 AM $1,589.88 Down $ -0.20 $1,591.19 $1,589.79 0
09:47 AM $1,590.08 Down $ -0.21 $1,590.66 $1,590.03 0
09:46 AM $1,590.29 Down $ -0.65 $1,590.89 $1,589.88 0
09:45 AM $1,590.94 Down $ -1.20 $1,592.41 $1,590.94 0
09:44 AM $1,592.14 Up $1.27 $1,592.14 $1,590.89 0
09:43 AM $1,590.87 Up $0.92 $1,590.87 $1,589.67 0
09:42 AM $1,589.95 Up $0.15 $1,590.15 $1,589.32 0
09:41 AM $1,589.80 Up $0.38 $1,590.39 $1,589.32 0
09:40 AM $1,589.42 Down $ -0.49 $1,590.91 $1,589.40 0
09:39 AM $1,589.91 Down $ -1.90 $1,591.69 $1,589.44 0
09:38 AM $1,591.81 Down $ -0.65 $1,592.72 $1,591.61 0
09:37 AM $1,592.46 Up $0.49 $1,592.49 $1,591.57 0
09:36 AM $1,591.97 Up $0.21 $1,592.25 $1,591.55 0
09:35 AM $1,591.76 Down $ -0.50 $1,592.42 $1,591.28 0
09:34 AM $1,592.26 Up $0.21 $1,592.63 $1,591.75 0
09:33 AM $1,592.05 Down $ -0.11 $1,592.78 $1,592.01 0
09:32 AM $1,592.16 Up $0.30 $1,592.32 $1,591.70 0
09:31 AM $1,591.86 Up $0.75 $1,592.38 $1,591.16 0
09:30 AM $1,591.11 Up $3.92 $1,591.23 $1,588.39 0
Previous close $1,587.19

One month history

Date Closing Opening High Low Volume
22/10/2020 $1,593.50 $1,587.00 $1,597.33 $1,586.30 0
21/10/2020 $1,587.19 $1,587.33 $1,598.74 $1,586.65 0
20/10/2020 $1,590.19 $1,596.39 $1,605.80 $1,586.77 0
19/10/2020 $1,582.32 $1,603.21 $1,604.05 $1,578.75 0
16/10/2020 $1,610.76 $1,618.66 $1,622.87 $1,608.36 0
15/10/2020 $1,610.76 $1,602.81 $1,613.75 $1,601.86 0
14/10/2020 $1,615.32 $1,613.87 $1,621.46 $1,609.85 0
13/10/2020 $1,628.50 $1,633.87 $1,636.07 $1,622.78 0
12/10/2020 $1,637.55 $1,639.73 $1,646.99 $1,636.03 0
09/10/2020 $1,604.76 $1,602.65 $1,605.02 $1,600.20 0
08/10/2020 $1,587.73 $1,587.01 $1,588.06 $1,583.89 0
07/10/2020 $1,577.80 $1,571.16 $1,580.60 $1,571.16 0
06/10/2020 $1,550.15 $1,573.91 $1,582.38 $1,546.92 0
05/10/2020 $1,575.55 $1,569.50 $1,575.96 $1,563.89 0
02/10/2020 $1,547.08 $1,556.36 $1,557.65 $1,546.65 0
01/10/2020 $1,569.88 $1,570.38 $1,572.39 $1,561.19 0
30/09/2020 $1,560.58 $1,568.48 $1,574.71 $1,550.35 0
29/09/2020 $1,545.72 $1,547.13 $1,551.73 $1,541.89 0
28/09/2020 $1,553.01 $1,552.80 $1,556.40 $1,550.46 0
25/09/2020 $1,529.00 $1,514.25 $1,532.90 $1,513.08 0
24/09/2020 $1,504.50 $1,512.23 $1,519.60 $1,496.45 0
23/09/2020 $1,499.69 $1,528.10 $1,528.24 $1,497.28 0
22/09/2020 $1,538.48 $1,523.05 $1,540.85 $1,522.60 0
21/09/2020 $1,519.40 $1,499.19 $1,519.69 $1,494.74 0
18/09/2020 $1,530.58 $1,530.09 $1,533.77 $1,516.60 0
17/09/2020 $1,548.53 $1,541.54 $1,549.08 $1,534.35 0
16/09/2020 $1,563.88 $1,576.28 $1,585.34 $1,563.40 0
15/09/2020 $1,576.91 $1,583.63 $1,584.76 $1,570.15 0
14/09/2020 $1,567.06 $1,572.88 $1,574.13 $1,563.27 0
11/09/2020 $1,549.92 $1,544.50 $1,555.62 $1,534.78 0
Graphs are not available, please refer to the detailed table