Haut de la page

S + P 100 Index-Clos Stt

1,242.76 Down -21.39 (-1.72 %)

Delayed : 2019/05/23 13:03:36

  • Previous close $1,264.15
  • Opening $1,255.57
  • Price Bid $1,242.55
  • Price Ask $1,242.55
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,255.57
  • Today Low $1,242.07
  • 52 Weeks High $1,311.46
  • 52 Weeks Low $1,041.66
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
01:03 PM $1,242.55 Down $ -0.20 $1,242.98 $1,242.54 0
01:02 PM $1,242.75 Up $0.07 $1,243.03 $1,242.70 0
01:01 PM $1,242.68 Up $0.50 $1,242.68 $1,242.07 0
01:00 PM $1,242.18 Down $ -0.78 $1,242.85 $1,242.17 0
12:59 PM $1,242.96 Down $ -0.08 $1,243.25 $1,242.73 0
12:58 PM $1,243.04 Down $ -0.17 $1,243.22 $1,242.90 0
12:57 PM $1,243.21 Up $0.24 $1,243.29 $1,242.81 0
12:56 PM $1,242.97 Down $ -0.55 $1,243.68 $1,242.97 0
12:55 PM $1,243.52 Up $0.37 $1,243.60 $1,243.18 0
12:54 PM $1,243.15 Up $0.18 $1,243.15 $1,242.69 0
12:53 PM $1,242.97 Down $ -0.03 $1,243.24 $1,242.93 0
12:52 PM $1,243.00 Down $ -0.93 $1,244.10 $1,243.00 0
12:51 PM $1,243.93 Down $ -0.41 $1,244.39 $1,243.82 0
12:50 PM $1,244.34 Down $ -0.63 $1,244.98 $1,244.32 0
12:49 PM $1,244.97 Up $0.27 $1,245.07 $1,244.70 0
12:48 PM $1,244.70 Down $ -0.37 $1,245.12 $1,244.58 0
12:47 PM $1,245.07 Down $ -0.23 $1,245.37 $1,244.93 0
12:46 PM $1,245.30 Up $0.48 $1,245.31 $1,244.82 0
12:45 PM $1,244.82 Down $ -0.43 $1,245.57 $1,244.81 0
12:44 PM $1,245.25 Up $0.54 $1,245.25 $1,244.57 0
12:43 PM $1,244.71 Down $ -0.97 $1,245.69 $1,244.65 0
12:42 PM $1,245.68 Up $0.15 $1,245.72 $1,245.45 0
12:41 PM $1,245.53 Up $0.31 $1,245.53 $1,245.11 0
12:40 PM $1,245.22 Up $0.57 $1,245.26 $1,244.53 0
12:39 PM $1,244.65 Up $0.40 $1,244.86 $1,244.53 0
12:38 PM $1,244.25 Down $ -0.20 $1,244.39 $1,244.09 0
12:37 PM $1,244.45 Up $0.07 $1,244.49 $1,244.34 0
12:36 PM $1,244.38 Down $ -0.39 $1,244.92 $1,244.38 0
12:35 PM $1,244.77 Up $0.08 $1,244.78 $1,244.60 0
12:34 PM $1,244.69 Up $0.00 $1,244.76 $1,244.42 0
12:33 PM $1,244.69 Up $0.30 $1,244.80 $1,244.38 0
12:32 PM $1,244.39 Down $ -0.28 $1,244.68 $1,244.39 0
12:31 PM $1,244.67 Down $ -0.41 $1,245.09 $1,244.41 0
12:30 PM $1,245.08 Up $0.33 $1,245.11 $1,244.77 0
12:29 PM $1,244.75 Up $0.15 $1,244.85 $1,244.47 0
12:28 PM $1,244.60 Down $ -0.02 $1,244.65 $1,244.32 0
12:27 PM $1,244.62 Up $0.30 $1,244.70 $1,244.26 0
12:26 PM $1,244.32 Down $ -0.24 $1,244.58 $1,244.12 0
12:25 PM $1,244.56 Up $0.76 $1,244.56 $1,243.76 0
12:24 PM $1,243.80 Down $ -0.46 $1,244.25 $1,243.65 0
12:23 PM $1,244.26 Up $0.65 $1,244.28 $1,243.62 0
12:22 PM $1,243.61 Down $ -0.02 $1,243.79 $1,243.52 0
12:21 PM $1,243.63 Down $ -0.29 $1,243.92 $1,243.53 0
12:20 PM $1,243.92 Down $ -0.43 $1,244.32 $1,243.88 0
12:19 PM $1,244.35 Up $0.17 $1,244.74 $1,244.16 0
12:18 PM $1,244.18 Up $0.07 $1,244.20 $1,243.65 0
12:17 PM $1,244.11 Down $ -0.28 $1,244.47 $1,244.11 0
12:16 PM $1,244.39 Down $ -0.56 $1,244.95 $1,244.39 0
12:15 PM $1,244.95 Down $ -0.42 $1,245.55 $1,244.78 0
12:14 PM $1,245.37 Down $ -0.49 $1,245.84 $1,245.25 0
12:13 PM $1,245.86 Up $0.47 $1,245.89 $1,245.50 0
12:12 PM $1,245.39 Down $ -0.11 $1,245.50 $1,245.11 0
12:11 PM $1,245.50 Up $0.10 $1,245.79 $1,245.32 0
12:10 PM $1,245.40 Up $0.21 $1,245.40 $1,244.72 0
12:09 PM $1,245.19 Down $ -0.86 $1,246.05 $1,244.94 0
12:08 PM $1,246.05 Up $0.84 $1,247.17 $1,245.22 0
12:07 PM $1,245.21 Down $ -0.35 $1,245.54 $1,244.84 0
12:06 PM $1,245.56 Up $0.38 $1,245.69 $1,245.18 0
12:05 PM $1,245.18 Down $ -0.15 $1,245.34 $1,244.91 0
12:04 PM $1,245.33 Up $0.13 $1,245.34 $1,245.03 0
12:03 PM $1,245.20 Down $ -0.25 $1,245.42 $1,244.99 0
12:02 PM $1,245.45 Up $0.33 $1,245.47 $1,245.02 0
12:01 PM $1,245.12 Down $ -0.14 $1,245.46 $1,245.09 0
12:00 PM $1,245.26 Up $0.44 $1,245.26 $1,244.68 0
11:59 AM $1,244.82 Down $ -0.12 $1,245.19 $1,244.67 0
11:58 AM $1,244.94 Down $ -0.09 $1,245.03 $1,244.81 0
11:57 AM $1,245.03 Up $0.11 $1,245.27 $1,244.75 0
11:56 AM $1,244.92 Down $ -0.66 $1,245.61 $1,244.90 0
11:55 AM $1,245.58 Down $ -0.21 $1,245.83 $1,245.58 0
11:54 AM $1,245.79 Down $ -0.59 $1,246.40 $1,245.64 0
11:53 AM $1,246.38 Down $ -0.86 $1,247.25 $1,246.38 0
11:52 AM $1,247.24 Down $ -0.39 $1,247.48 $1,247.23 0
11:51 AM $1,247.63 Down $ -0.22 $1,248.00 $1,247.63 0
11:50 AM $1,247.85 Up $0.38 $1,247.85 $1,247.37 0
11:49 AM $1,247.47 Up $0.22 $1,247.68 $1,247.26 0
11:48 AM $1,247.25 Down $ -0.50 $1,247.82 $1,247.18 0
11:47 AM $1,247.75 Up $0.44 $1,247.75 $1,247.07 0
11:46 AM $1,247.31 Up $0.12 $1,247.31 $1,247.03 0
11:45 AM $1,247.19 Down $ -0.04 $1,247.59 $1,247.19 0
11:44 AM $1,247.23 Down $ -0.24 $1,247.99 $1,247.15 0
11:43 AM $1,247.47 Up $0.05 $1,247.76 $1,247.42 0
11:42 AM $1,247.42 Up $0.09 $1,247.50 $1,247.15 0
11:41 AM $1,247.33 Down $ -0.19 $1,247.54 $1,247.21 0
11:40 AM $1,247.52 Down $ -0.85 $1,248.36 $1,247.52 0
11:39 AM $1,248.37 Up $0.67 $1,248.65 $1,247.73 0
11:38 AM $1,247.70 Down $ -0.13 $1,247.90 $1,247.41 0
11:37 AM $1,247.83 Up $0.54 $1,247.83 $1,247.22 0
11:36 AM $1,247.29 Down $ -0.48 $1,247.78 $1,247.21 0
11:35 AM $1,247.77 Down $ -0.28 $1,248.31 $1,247.72 0
11:34 AM $1,248.05 Down $ -0.32 $1,248.39 $1,247.91 0
11:33 AM $1,248.37 Down $ -0.59 $1,248.99 $1,248.36 0
11:32 AM $1,248.96 Up $0.19 $1,249.27 $1,248.76 0
11:31 AM $1,248.77 Up $0.28 $1,248.77 $1,248.26 0
11:30 AM $1,248.49 Down $ -0.03 $1,248.78 $1,248.22 0
11:29 AM $1,248.52 Up $0.02 $1,248.98 $1,248.48 0
11:28 AM $1,248.50 Down $ -0.73 $1,249.35 $1,248.50 0
11:27 AM $1,249.23 Down $ -0.43 $1,249.83 $1,249.18 0
11:26 AM $1,249.66 Up $0.26 $1,249.90 $1,249.39 0
11:25 AM $1,249.40 Up $1.27 $1,249.48 $1,248.17 0
11:24 AM $1,248.13 Up $0.81 $1,248.13 $1,247.32 0
11:23 AM $1,247.32 Up $0.02 $1,247.77 $1,247.02 0
11:22 AM $1,247.30 Down $ -0.58 $1,247.90 $1,247.28 0
11:21 AM $1,247.88 Up $0.01 $1,248.21 $1,247.79 0
11:20 AM $1,247.87 Down $ -0.42 $1,248.60 $1,247.84 0
11:19 AM $1,248.29 Up $0.12 $1,248.54 $1,248.17 0
11:18 AM $1,248.17 Up $0.36 $1,248.22 $1,247.79 0
11:17 AM $1,247.81 Up $0.00 $1,247.83 $1,247.38 0
11:16 AM $1,247.81 Up $0.51 $1,247.85 $1,247.14 0
11:15 AM $1,247.30 Up $0.16 $1,247.59 $1,247.12 0
11:14 AM $1,247.14 Down $ -0.49 $1,247.57 $1,247.11 0
11:13 AM $1,247.63 Down $ -0.04 $1,247.79 $1,247.40 0
11:12 AM $1,247.67 Down $ -0.36 $1,248.12 $1,247.67 0
11:11 AM $1,248.03 Down $ -0.91 $1,249.03 $1,247.95 0
11:10 AM $1,248.94 Down $ -0.04 $1,248.94 $1,248.58 0
11:09 AM $1,248.98 Down $ -0.34 $1,249.45 $1,248.98 0
11:08 AM $1,249.32 Up $0.26 $1,249.32 $1,248.89 0
11:07 AM $1,249.06 Up $0.66 $1,249.10 $1,248.30 0
11:06 AM $1,248.40 Down $ -0.08 $1,248.77 $1,248.22 0
11:05 AM $1,248.48 Down $ -0.23 $1,248.76 $1,248.48 0
11:04 AM $1,248.71 Down $ -0.42 $1,249.37 $1,248.38 0
11:03 AM $1,249.13 Up $0.32 $1,249.20 $1,248.82 0
11:02 AM $1,248.81 Down $ -0.12 $1,249.14 $1,248.57 0
11:01 AM $1,248.93 Down $ -1.36 $1,250.31 $1,248.93 0
11:00 AM $1,250.29 Down $ -0.15 $1,250.57 $1,249.96 0
10:59 AM $1,250.44 Down $ -0.03 $1,250.69 $1,250.21 0
10:58 AM $1,250.47 Down $ -0.31 $1,250.79 $1,250.34 0
10:57 AM $1,250.78 Down $ -0.08 $1,251.03 $1,250.46 0
10:56 AM $1,250.86 Down $ -0.59 $1,251.45 $1,250.86 0
10:55 AM $1,251.45 Down $ -0.04 $1,251.59 $1,251.34 0
10:54 AM $1,251.49 Up $0.33 $1,251.60 $1,251.10 0
10:53 AM $1,251.16 Up $0.74 $1,251.47 $1,250.44 0
10:52 AM $1,250.42 Up $0.03 $1,250.75 $1,249.95 0
10:51 AM $1,250.39 Up $0.75 $1,250.48 $1,249.64 0
10:50 AM $1,249.64 Down $ -0.12 $1,250.18 $1,249.36 0
10:49 AM $1,249.76 Up $0.28 $1,249.94 $1,249.40 0
10:48 AM $1,249.48 Up $0.10 $1,249.58 $1,249.25 0
10:47 AM $1,249.38 Down $ -0.43 $1,250.02 $1,249.38 0
10:46 AM $1,249.81 Down $ -0.02 $1,250.46 $1,249.70 0
10:45 AM $1,249.83 Up $0.32 $1,249.83 $1,249.31 0
10:44 AM $1,249.51 Down $ -0.78 $1,250.45 $1,249.51 0
10:43 AM $1,250.29 Up $0.20 $1,250.44 $1,250.10 0
10:42 AM $1,250.09 Up $0.65 $1,250.13 $1,249.39 0
10:41 AM $1,249.44 Down $ -0.36 $1,249.78 $1,249.24 0
10:40 AM $1,249.80 Down $ -0.42 $1,250.67 $1,249.80 0
10:39 AM $1,250.22 Up $1.34 $1,250.27 $1,248.91 0
10:38 AM $1,248.88 Down $ -0.39 $1,249.27 $1,248.71 0
10:37 AM $1,249.27 Down $ -0.04 $1,249.67 $1,249.24 0
10:36 AM $1,249.31 Down $ -0.59 $1,250.06 $1,249.29 0
10:35 AM $1,249.90 Up $0.00 $1,250.08 $1,249.74 0
10:34 AM $1,249.90 Up $0.15 $1,250.04 $1,249.71 0
10:33 AM $1,249.75 Up $0.54 $1,249.92 $1,249.22 0
10:32 AM $1,249.21 Down $ -0.11 $1,249.43 $1,249.17 0
10:31 AM $1,249.32 Up $0.84 $1,249.32 $1,248.40 0
10:30 AM $1,248.48 Down $ -0.34 $1,248.79 $1,248.38 0
10:29 AM $1,248.82 Up $0.27 $1,249.01 $1,248.53 0
10:28 AM $1,248.55 Up $0.84 $1,248.79 $1,247.74 0
10:27 AM $1,247.71 Up $1.18 $1,247.86 $1,246.52 0
10:26 AM $1,246.53 Up $0.06 $1,246.63 $1,246.39 0
10:25 AM $1,246.47 Down $ -0.63 $1,247.13 $1,246.44 0
10:24 AM $1,247.10 Up $0.73 $1,247.15 $1,246.36 0
10:23 AM $1,246.37 Up $0.38 $1,246.65 $1,246.02 0
10:22 AM $1,245.99 Down $ -0.65 $1,246.63 $1,245.77 0
10:21 AM $1,246.64 Down $ -0.31 $1,247.11 $1,246.63 0
10:20 AM $1,246.95 Up $0.02 $1,247.61 $1,246.75 0
10:19 AM $1,246.93 Up $0.05 $1,247.23 $1,246.65 0
10:18 AM $1,246.88 Down $ -0.52 $1,247.38 $1,246.82 0
10:17 AM $1,247.40 Down $ -0.12 $1,247.90 $1,247.34 0
10:16 AM $1,247.52 Down $ -0.69 $1,248.10 $1,247.52 0
10:15 AM $1,248.21 Up $0.56 $1,248.52 $1,247.66 0
10:14 AM $1,247.65 Down $ -0.63 $1,248.26 $1,247.51 0
10:13 AM $1,248.28 Up $0.78 $1,248.28 $1,247.19 0
10:12 AM $1,247.50 Down $ -0.79 $1,249.03 $1,247.38 0
10:11 AM $1,248.29 Up $0.63 $1,248.32 $1,247.34 0
10:10 AM $1,247.66 Up $0.10 $1,247.87 $1,247.28 0
10:09 AM $1,247.56 Down $ -0.68 $1,248.20 $1,247.44 0
10:08 AM $1,248.24 Up $0.02 $1,248.55 $1,248.08 0
10:07 AM $1,248.22 Down $ -0.54 $1,248.82 $1,248.21 0
10:06 AM $1,248.76 Down $ -0.44 $1,249.17 $1,248.70 0
10:05 AM $1,249.20 Down $ -0.36 $1,249.53 $1,249.16 0
10:04 AM $1,249.56 Down $ -0.41 $1,250.01 $1,249.41 0
10:03 AM $1,249.97 Up $0.59 $1,250.51 $1,249.37 0
10:02 AM $1,249.38 Up $0.44 $1,249.42 $1,248.64 0
10:01 AM $1,248.94 Up $0.25 $1,249.02 $1,248.49 0
10:00 AM $1,248.69 Up $0.62 $1,248.74 $1,247.57 0
09:59 AM $1,248.07 Down $ -0.19 $1,248.27 $1,248.02 0
09:58 AM $1,248.26 Up $0.40 $1,248.66 $1,247.86 0
09:57 AM $1,247.86 Up $0.40 $1,248.02 $1,247.23 0
09:56 AM $1,247.46 Up $0.05 $1,247.55 $1,247.13 0
09:55 AM $1,247.41 Down $ -0.56 $1,248.02 $1,247.39 0
09:54 AM $1,247.97 Down $ -0.08 $1,248.60 $1,247.76 0
09:53 AM $1,248.05 Up $0.17 $1,248.27 $1,247.72 0
09:52 AM $1,247.88 Up $0.82 $1,247.96 $1,247.01 0
09:51 AM $1,247.06 Down $ -0.88 $1,247.92 $1,247.04 0
09:50 AM $1,247.94 Down $ -1.09 $1,248.69 $1,247.92 0
09:49 AM $1,249.03 Down $ -0.45 $1,249.56 $1,248.85 0
09:48 AM $1,249.48 Down $ -0.20 $1,249.73 $1,249.24 0
09:47 AM $1,249.68 Up $1.24 $1,249.68 $1,248.36 0
09:46 AM $1,248.44 Up $0.95 $1,248.44 $1,247.55 0
09:45 AM $1,247.49 Down $ -1.34 $1,248.23 $1,247.48 0
09:44 AM $1,248.83 Down $ -0.02 $1,249.35 $1,248.76 0
09:43 AM $1,248.85 Down $ -0.24 $1,249.23 $1,248.55 0
09:42 AM $1,249.09 Down $ -0.28 $1,249.36 $1,249.03 0
09:41 AM $1,249.37 Down $ -0.36 $1,249.67 $1,249.37 0
09:40 AM $1,249.73 Down $ -0.54 $1,250.23 $1,249.68 0
09:39 AM $1,250.27 Up $0.18 $1,250.60 $1,250.03 0
09:38 AM $1,250.09 Down $ -0.80 $1,250.81 $1,250.09 0
09:37 AM $1,250.89 Down $ -0.35 $1,251.26 $1,250.81 0
09:36 AM $1,251.24 Up $0.32 $1,251.31 $1,250.49 0
09:35 AM $1,250.92 Down $ -0.26 $1,251.18 $1,250.48 0
09:34 AM $1,251.18 Up $0.83 $1,251.22 $1,250.15 0
09:33 AM $1,250.35 Down $ -1.45 $1,251.85 $1,250.05 0
09:32 AM $1,251.80 Down $ -0.32 $1,252.15 $1,251.69 0
09:31 AM $1,252.12 Down $ -0.11 $1,252.71 $1,252.11 0
09:30 AM $1,252.23 Down $ -11.92 $1,255.02 $1,252.14 0
Previous close $1,264.15

One month history

Date Closing Opening High Low Volume
22/05/2019 $1,264.15 $1,263.54 $1,267.83 $1,262.07 0
21/05/2019 $1,267.75 $1,267.81 $1,269.82 $1,267.32 0
20/05/2019 $1,258.85 $1,259.38 $1,261.34 $1,254.83 0
17/05/2019 $1,267.41 $1,274.29 $1,276.31 $1,265.93 0
16/05/2019 $1,274.32 $1,278.70 $1,279.60 $1,271.85 0
15/05/2019 $1,262.30 $1,260.88 $1,265.56 $1,260.68 0
14/05/2019 $1,252.41 $1,257.61 $1,260.88 $1,252.00 0
13/05/2019 $1,243.47 $1,241.39 $1,249.38 $1,239.79 0
10/05/2019 $1,275.10 $1,263.88 $1,280.04 $1,263.19 0
09/05/2019 $1,271.22 $1,269.28 $1,273.77 $1,265.91 0
08/05/2019 $1,276.40 $1,283.06 $1,284.37 $1,276.24 0
07/05/2019 $1,278.76 $1,280.59 $1,281.02 $1,268.86 0
06/05/2019 $1,300.44 $1,293.24 $1,302.45 $1,292.54 0
03/05/2019 $1,306.72 $1,305.89 $1,308.25 $1,305.38 0
02/05/2019 $1,292.88 $1,289.34 $1,293.70 $1,287.57 0
01/05/2019 $1,297.69 $1,307.81 $1,310.99 $1,297.41 0
30/04/2019 $1,305.20 $1,302.27 $1,306.35 $1,301.98 0
29/04/2019 $1,307.07 $1,308.65 $1,309.64 $1,306.84 0
26/04/2019 $1,304.15 $1,299.44 $1,304.15 $1,298.11 0
25/04/2019 $1,298.54 $1,300.09 $1,301.82 $1,298.48 0
24/04/2019 $1,297.02 $1,297.73 $1,300.10 $1,296.48 0
23/04/2019 $1,301.56 $1,301.47 $1,302.07 $1,300.06 0
22/04/2019 $1,290.69 $1,289.73 $1,291.24 $1,289.00 0
18/04/2019 $1,287.40 $1,287.00 $1,288.81 $1,286.30 0
17/04/2019 $1,286.13 $1,286.64 $1,287.68 $1,283.79 0
16/04/2019 $1,285.10 $1,285.99 $1,286.51 $1,282.06 0
15/04/2019 $1,281.62 $1,278.40 $1,282.05 $1,278.36 0
12/04/2019 $1,281.09 $1,279.83 $1,281.14 $1,278.95 0
11/04/2019 $1,273.18 $1,272.59 $1,273.65 $1,270.50 0
10/04/2019 $1,273.79 $1,271.53 $1,274.41 $1,270.72 0
Graphs are not available, please refer to the detailed table