Quotes and Market Data

S + P 100 Index-Clos Stt

1,287.45 Up 2.54 (0.20 %)

Delayed : 2018/09/19 12:36:59

  • Previous close $1,284.91
  • Opening $1,285.93
  • Price Bid $1,287.31
  • Price Ask $1,287.59
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,288.92
  • Today Low $1,284.13
  • 52 Weeks High $1,292.94
  • 52 Weeks Low $1,100.22
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
12:37 PM $1,286.74 Down $ -0.71 $1,287.49 $1,286.73 0
12:36 PM $1,287.45 Down $ -0.15 $1,287.81 $1,287.45 0
12:35 PM $1,287.60 Down $ -0.01 $1,287.66 $1,287.52 0
12:34 PM $1,287.61 Up $0.09 $1,287.70 $1,287.53 0
12:33 PM $1,287.52 Down $ -0.16 $1,287.73 $1,287.40 0
12:32 PM $1,287.68 Down $ -0.12 $1,287.84 $1,287.64 0
12:31 PM $1,287.80 Up $0.10 $1,287.88 $1,287.70 0
12:30 PM $1,287.70 Down $ -0.01 $1,287.74 $1,287.56 0
12:29 PM $1,287.71 Down $ -0.02 $1,287.77 $1,287.69 0
12:28 PM $1,287.73 Down $ -0.02 $1,287.84 $1,287.64 0
12:27 PM $1,287.75 Up $0.15 $1,287.82 $1,287.59 0
12:26 PM $1,287.60 Down $ -0.12 $1,287.72 $1,287.57 0
12:25 PM $1,287.72 Up $0.08 $1,287.86 $1,287.67 0
12:24 PM $1,287.64 Up $0.29 $1,287.66 $1,287.35 0
12:23 PM $1,287.35 Down $ -0.16 $1,287.52 $1,287.29 0
12:22 PM $1,287.51 Up $0.09 $1,287.54 $1,287.42 0
12:21 PM $1,287.42 Down $ -0.40 $1,287.81 $1,287.42 0
12:20 PM $1,287.82 Up $0.23 $1,287.82 $1,287.54 0
12:19 PM $1,287.59 Up $0.19 $1,287.63 $1,287.35 0
12:18 PM $1,287.40 Down $ -0.06 $1,287.69 $1,287.38 0
12:17 PM $1,287.46 Up $0.06 $1,287.49 $1,287.23 0
12:16 PM $1,287.40 Down $ -0.35 $1,287.71 $1,287.38 0
12:15 PM $1,287.75 Up $0.25 $1,287.75 $1,287.50 0
12:14 PM $1,287.50 Up $0.21 $1,287.50 $1,287.27 0
12:13 PM $1,287.29 Up $0.01 $1,287.29 $1,287.12 0
12:12 PM $1,287.28 Down $ -0.32 $1,287.59 $1,287.24 0
12:11 PM $1,287.60 Down $ -0.09 $1,287.77 $1,287.60 0
12:10 PM $1,287.69 Down $ -0.09 $1,287.77 $1,287.64 0
12:09 PM $1,287.78 Up $0.06 $1,287.78 $1,287.69 0
12:08 PM $1,287.72 Up $0.11 $1,287.74 $1,287.58 0
12:07 PM $1,287.61 Down $ -0.19 $1,287.90 $1,287.53 0
12:06 PM $1,287.80 Down $ -0.29 $1,288.02 $1,287.73 0
12:05 PM $1,288.09 Down $ -0.14 $1,288.23 $1,288.02 0
12:04 PM $1,288.23 Down $ -0.07 $1,288.32 $1,288.23 0
12:03 PM $1,288.30 Down $ -0.14 $1,288.50 $1,288.23 0
12:02 PM $1,288.44 Up $0.09 $1,288.49 $1,288.31 0
12:01 PM $1,288.35 Up $0.19 $1,288.37 $1,288.15 0
12:00 PM $1,288.16 Up $0.11 $1,288.18 $1,288.01 0
11:59 AM $1,288.05 Up $0.13 $1,288.08 $1,287.91 0
11:58 AM $1,287.92 Down $ -0.18 $1,288.22 $1,287.92 0
11:57 AM $1,288.10 Up $0.07 $1,288.16 $1,288.04 0
11:56 AM $1,288.03 Up $0.09 $1,288.09 $1,287.92 0
11:55 AM $1,287.94 Up $0.39 $1,287.99 $1,287.55 0
11:54 AM $1,287.55 Down $ -0.46 $1,287.99 $1,287.55 0
11:53 AM $1,288.01 Up $0.59 $1,288.21 $1,287.40 0
11:52 AM $1,287.42 Down $ -0.01 $1,287.59 $1,287.34 0
11:51 AM $1,287.43 Up $0.08 $1,287.45 $1,287.33 0
11:50 AM $1,287.35 Up $0.02 $1,287.55 $1,287.26 0
11:49 AM $1,287.33 Up $0.13 $1,287.33 $1,287.11 0
11:48 AM $1,287.20 Up $0.03 $1,287.30 $1,287.19 0
11:47 AM $1,287.17 Up $0.07 $1,287.17 $1,287.00 0
11:46 AM $1,287.10 Down $ -0.24 $1,287.36 $1,287.08 0
11:45 AM $1,287.34 Down $ -0.46 $1,287.80 $1,287.34 0
11:44 AM $1,287.80 Up $0.39 $1,287.80 $1,287.42 0
11:43 AM $1,287.41 Up $0.00 $1,287.60 $1,287.37 0
11:42 AM $1,287.41 Down $ -0.12 $1,287.53 $1,287.32 0
11:41 AM $1,287.53 Down $ -0.22 $1,287.73 $1,287.49 0
11:40 AM $1,287.75 Down $ -0.27 $1,288.11 $1,287.74 0
11:39 AM $1,288.02 Up $0.18 $1,288.02 $1,287.72 0
11:38 AM $1,287.84 Down $ -0.05 $1,287.96 $1,287.79 0
11:37 AM $1,287.89 Up $0.11 $1,287.90 $1,287.73 0
11:36 AM $1,287.78 Down $ -0.20 $1,288.02 $1,287.68 0
11:35 AM $1,287.98 Up $0.08 $1,288.14 $1,287.84 0
11:34 AM $1,287.90 Up $0.12 $1,288.06 $1,287.64 0
11:33 AM $1,287.78 Up $0.35 $1,287.78 $1,287.42 0
11:32 AM $1,287.43 Down $ -0.09 $1,287.69 $1,287.36 0
11:31 AM $1,287.52 Up $0.45 $1,287.52 $1,287.07 0
11:30 AM $1,287.07 Down $ -0.40 $1,287.46 $1,287.01 0
11:29 AM $1,287.47 Up $0.29 $1,287.50 $1,287.18 0
11:28 AM $1,287.18 Down $ -0.29 $1,287.51 $1,287.12 0
11:27 AM $1,287.47 Up $0.09 $1,287.59 $1,287.36 0
11:26 AM $1,287.38 Down $ -0.08 $1,287.47 $1,287.31 0
11:25 AM $1,287.46 Down $ -0.27 $1,287.80 $1,287.44 0
11:24 AM $1,287.73 Down $ -0.18 $1,287.91 $1,287.56 0
11:23 AM $1,287.91 Down $ -0.14 $1,288.03 $1,287.73 0
11:22 AM $1,288.05 Down $ -0.31 $1,288.36 $1,288.04 0
11:21 AM $1,288.36 Up $0.24 $1,288.37 $1,288.05 0
11:20 AM $1,288.12 Up $0.19 $1,288.16 $1,287.95 0
11:19 AM $1,287.93 Down $ -0.27 $1,288.23 $1,287.82 0
11:18 AM $1,288.20 Down $ -0.32 $1,288.53 $1,288.18 0
11:17 AM $1,288.52 Down $ -0.15 $1,288.69 $1,288.42 0
11:16 AM $1,288.67 Up $0.05 $1,288.92 $1,288.63 0
11:15 AM $1,288.62 Up $0.46 $1,288.62 $1,288.15 0
11:14 AM $1,288.16 Up $0.03 $1,288.35 $1,288.15 0
11:13 AM $1,288.13 Down $ -0.02 $1,288.21 $1,288.05 0
11:12 AM $1,288.15 Up $0.11 $1,288.28 $1,287.91 0
11:11 AM $1,288.04 Down $ -0.24 $1,288.26 $1,288.04 0
11:10 AM $1,288.28 Up $0.12 $1,288.36 $1,288.17 0
11:09 AM $1,288.16 Up $1.08 $1,288.16 $1,286.92 0
11:08 AM $1,287.08 Up $0.20 $1,287.08 $1,286.84 0
11:07 AM $1,286.88 Up $0.35 $1,286.92 $1,286.48 0
11:06 AM $1,286.53 Up $0.14 $1,286.56 $1,286.20 0
11:05 AM $1,286.39 Up $0.32 $1,286.40 $1,286.08 0
11:04 AM $1,286.07 Up $0.28 $1,286.07 $1,285.78 0
11:03 AM $1,285.79 Up $0.34 $1,285.83 $1,285.38 0
11:02 AM $1,285.45 Down $ -0.01 $1,285.45 $1,285.35 0
11:01 AM $1,285.46 Down $ -0.06 $1,285.62 $1,285.27 0
11:00 AM $1,285.52 Down $ -0.16 $1,285.82 $1,285.52 0
10:59 AM $1,285.68 Up $0.21 $1,285.81 $1,285.46 0
10:58 AM $1,285.47 Down $ -0.18 $1,285.64 $1,285.41 0
10:57 AM $1,285.65 Down $ -0.36 $1,286.02 $1,285.63 0
10:56 AM $1,286.01 Up $0.14 $1,286.13 $1,285.87 0
10:55 AM $1,285.87 Down $ -0.22 $1,286.22 $1,285.77 0
10:54 AM $1,286.09 Up $0.11 $1,286.10 $1,285.95 0
10:53 AM $1,285.98 Up $0.31 $1,286.12 $1,285.69 0
10:52 AM $1,285.67 Down $ -0.07 $1,285.89 $1,285.67 0
10:51 AM $1,285.74 Down $ -0.69 $1,286.46 $1,285.72 0
10:50 AM $1,286.43 Down $ -0.01 $1,286.48 $1,286.40 0
10:49 AM $1,286.44 Down $ -0.34 $1,286.74 $1,286.42 0
10:48 AM $1,286.78 Up $0.02 $1,286.84 $1,286.75 0
10:47 AM $1,286.76 Up $0.17 $1,286.82 $1,286.55 0
10:46 AM $1,286.59 Up $0.07 $1,286.74 $1,286.33 0
10:45 AM $1,286.52 Up $0.13 $1,286.53 $1,286.36 0
10:44 AM $1,286.39 Down $ -0.25 $1,286.67 $1,286.39 0
10:43 AM $1,286.64 Up $0.53 $1,286.69 $1,286.15 0
10:42 AM $1,286.11 Up $0.35 $1,286.22 $1,285.76 0
10:41 AM $1,285.76 Up $0.07 $1,285.86 $1,285.66 0
10:40 AM $1,285.69 Down $ -0.29 $1,286.09 $1,285.67 0
10:39 AM $1,285.98 Up $0.30 $1,285.98 $1,285.74 0
10:38 AM $1,285.68 Down $ -0.01 $1,285.70 $1,285.61 0
10:37 AM $1,285.69 Down $ -0.35 $1,286.07 $1,285.42 0
10:36 AM $1,286.04 Up $0.14 $1,286.06 $1,285.86 0
10:35 AM $1,285.90 Up $0.18 $1,285.98 $1,285.69 0
10:34 AM $1,285.72 Down $ -0.30 $1,286.01 $1,285.25 0
10:33 AM $1,286.02 Up $0.02 $1,286.18 $1,286.00 0
10:32 AM $1,286.00 Up $0.45 $1,286.00 $1,285.56 0
10:31 AM $1,285.55 Up $0.29 $1,285.68 $1,285.26 0
10:30 AM $1,285.26 Up $0.09 $1,285.26 $1,285.05 0
10:29 AM $1,285.17 Down $ -0.23 $1,285.54 $1,284.81 0
10:28 AM $1,285.40 Down $ -0.48 $1,285.71 $1,285.26 0
10:27 AM $1,285.88 Up $0.39 $1,285.91 $1,285.52 0
10:26 AM $1,285.49 Up $0.91 $1,286.31 $1,284.48 0
10:25 AM $1,284.58 Down $ -0.74 $1,285.34 $1,284.58 0
10:24 AM $1,285.32 Down $ -0.23 $1,285.61 $1,285.30 0
10:23 AM $1,285.55 Up $1.07 $1,285.55 $1,284.41 0
10:22 AM $1,284.48 Up $0.06 $1,284.49 $1,284.26 0
10:21 AM $1,284.42 Down $ -0.17 $1,284.60 $1,284.29 0
10:20 AM $1,284.59 Up $0.10 $1,284.70 $1,284.13 0
10:19 AM $1,284.49 Up $0.12 $1,284.50 $1,284.24 0
10:18 AM $1,284.37 Down $ -0.11 $1,284.53 $1,284.26 0
10:17 AM $1,284.48 Up $0.09 $1,284.80 $1,284.24 0
10:16 AM $1,284.39 Down $ -0.06 $1,284.42 $1,284.28 0
10:15 AM $1,284.45 Down $ -0.26 $1,284.69 $1,284.35 0
10:14 AM $1,284.71 Down $ -0.22 $1,284.95 $1,284.57 0
10:13 AM $1,284.93 Down $ -0.11 $1,285.04 $1,284.85 0
10:12 AM $1,285.04 Down $ -0.07 $1,285.18 $1,284.95 0
10:11 AM $1,285.11 Down $ -0.96 $1,286.12 $1,284.92 0
10:10 AM $1,286.07 Down $ -0.17 $1,286.30 $1,286.05 0
10:09 AM $1,286.24 Down $ -0.17 $1,286.39 $1,286.10 0
10:08 AM $1,286.41 Down $ -0.23 $1,286.76 $1,286.12 0
10:07 AM $1,286.64 Up $0.02 $1,286.66 $1,286.51 0
10:06 AM $1,286.62 Down $ -0.11 $1,286.75 $1,286.50 0
10:05 AM $1,286.73 Up $0.15 $1,287.07 $1,286.54 0
10:04 AM $1,286.58 Down $ -0.01 $1,286.76 $1,286.58 0
10:03 AM $1,286.59 Up $0.16 $1,286.59 $1,286.33 0
10:02 AM $1,286.43 Up $0.51 $1,286.58 $1,285.97 0
10:01 AM $1,285.92 Down $ -0.10 $1,286.03 $1,285.85 0
10:00 AM $1,286.02 Up $0.27 $1,286.03 $1,285.62 0
09:59 AM $1,285.75 Up $0.12 $1,285.88 $1,285.48 0
09:58 AM $1,285.63 Up $0.34 $1,285.67 $1,285.28 0
09:57 AM $1,285.29 Up $0.05 $1,285.42 $1,285.21 0
09:56 AM $1,285.24 Down $ -0.27 $1,285.73 $1,285.10 0
09:55 AM $1,285.51 Down $ -0.28 $1,285.75 $1,285.28 0
09:54 AM $1,285.79 Up $0.13 $1,286.06 $1,285.37 0
09:53 AM $1,285.66 Up $0.04 $1,285.79 $1,285.58 0
09:52 AM $1,285.62 Down $ -0.20 $1,285.95 $1,285.53 0
09:51 AM $1,285.82 Up $0.30 $1,286.02 $1,285.42 0
09:50 AM $1,285.52 Down $ -0.09 $1,285.65 $1,285.44 0
09:49 AM $1,285.61 Down $ -0.48 $1,286.17 $1,285.35 0
09:48 AM $1,286.09 Up $0.09 $1,286.12 $1,285.86 0
09:47 AM $1,286.00 Down $ -0.19 $1,286.24 $1,286.00 0
09:46 AM $1,286.19 Up $0.30 $1,286.19 $1,285.45 0
09:45 AM $1,285.89 Down $ -0.17 $1,286.12 $1,285.89 0
09:44 AM $1,286.06 Down $ -0.53 $1,286.61 $1,285.98 0
09:43 AM $1,286.59 Up $0.62 $1,286.64 $1,285.80 0
09:42 AM $1,285.97 Down $ -0.36 $1,286.40 $1,285.71 0
09:41 AM $1,286.33 Up $0.16 $1,286.59 $1,286.14 0
09:40 AM $1,286.17 Down $ -0.11 $1,286.45 $1,285.70 0
09:39 AM $1,286.28 Down $ -0.25 $1,286.48 $1,286.09 0
09:38 AM $1,286.53 Down $ -0.87 $1,287.42 $1,286.24 0
09:37 AM $1,287.40 Up $0.10 $1,287.40 $1,287.19 0
09:36 AM $1,287.30 Down $ -0.48 $1,287.78 $1,287.20 0
09:35 AM $1,287.78 Up $0.26 $1,287.92 $1,287.30 0
09:34 AM $1,287.52 Down $ -0.40 $1,288.13 $1,287.45 0
09:33 AM $1,287.92 Up $0.07 $1,288.13 $1,287.66 0
09:32 AM $1,287.85 Up $1.28 $1,287.85 $1,286.63 0
09:31 AM $1,286.57 Up $0.67 $1,286.57 $1,285.85 0
09:30 AM $1,285.90 Up $0.99 $1,286.12 $1,285.52 0
Previous close $1,284.91

One month history

Date Closing Opening High Low Volume
18/09/2018 $1,284.91 $1,286.09 $1,288.38 $1,284.89 0
17/09/2018 $1,277.57 $1,281.39 $1,281.78 $1,276.33 0
14/09/2018 $1,285.60 $1,282.85 $1,286.27 $1,281.25 0
13/09/2018 $1,286.56 $1,285.96 $1,286.74 $1,284.36 0
12/09/2018 $1,279.43 $1,278.95 $1,280.80 $1,276.28 0
11/09/2018 $1,279.07 $1,280.24 $1,280.52 $1,278.24 0
10/09/2018 $1,272.29 $1,272.45 $1,274.73 $1,272.00 0
07/09/2018 $1,271.27 $1,272.17 $1,274.06 $1,269.92 0
06/09/2018 $1,273.98 $1,269.44 $1,276.33 $1,268.20 0
05/09/2018 $1,279.43 $1,278.72 $1,281.72 $1,277.28 0
04/09/2018 $1,284.03 $1,281.55 $1,285.00 $1,281.44 0
31/08/2018 $1,286.90 $1,284.81 $1,287.66 $1,282.28 0
30/08/2018 $1,287.36 $1,292.11 $1,292.94 $1,284.47 0
29/08/2018 $1,291.51 $1,290.95 $1,292.34 $1,289.61 0
28/08/2018 $1,283.24 $1,284.09 $1,285.09 $1,281.87 0
27/08/2018 $1,283.45 $1,283.46 $1,283.68 $1,282.14 0
24/08/2018 $1,272.43 $1,272.83 $1,273.27 $1,270.64 0
23/08/2018 $1,265.08 $1,265.74 $1,267.12 $1,264.09 0
22/08/2018 $1,267.09 $1,268.02 $1,269.11 $1,266.00 0
21/08/2018 $1,266.54 $1,271.48 $1,271.78 $1,265.74 0
20/08/2018 $1,264.24 $1,264.70 $1,265.54 $1,263.85 0
17/08/2018 $1,262.32 $1,258.43 $1,265.04 $1,257.80 0
16/08/2018 $1,258.75 $1,261.41 $1,262.55 $1,257.24 0
15/08/2018 $1,248.21 $1,246.74 $1,249.85 $1,242.09 0
14/08/2018 $1,257.60 $1,256.78 $1,259.11 $1,256.70 0
13/08/2018 $1,250.57 $1,251.96 $1,255.73 $1,250.17 0
10/08/2018 $1,255.47 $1,257.02 $1,257.11 $1,251.51 0
09/08/2018 $1,265.06 $1,267.54 $1,268.53 $1,264.33 0
08/08/2018 $1,266.70 $1,267.13 $1,269.03 $1,266.56 0
07/08/2018 $1,266.41 $1,268.46 $1,268.95 $1,265.98 0
Graphs are not available, please refer to the detailed table
Back to top