S + P 100 Index-Clos Stt

2,062.23 Up 8.71 (0.42 %)

Delayed : 2021/10/18 17:05:37

  • Previous close $2,053.52
  • Opening $2,050.29
  • Price Bid $2,058.42
  • Price Ask $2,058.42
  • Size Bid N/A
  • Size Ask N/A
  • Today High $2,063.40
  • Today Low $2,042.04
  • 52 Weeks High $2,088.53
  • 52 Weeks Low $1,490.72
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $2,062.16 Down $ -0.09 $2,062.16 $2,062.06 0
03:59 PM $2,062.25 Down $ -0.41 $2,062.94 $2,062.20 0
03:58 PM $2,062.66 Up $0.35 $2,062.69 $2,061.91 0
03:57 PM $2,062.31 Up $0.22 $2,062.40 $2,061.95 0
03:56 PM $2,062.09 Down $ -0.54 $2,062.81 $2,062.06 0
03:55 PM $2,062.63 Down $ -0.15 $2,062.88 $2,062.42 0
03:54 PM $2,062.78 Up $0.06 $2,063.11 $2,062.68 0
03:53 PM $2,062.72 Up $0.04 $2,062.80 $2,062.54 0
03:52 PM $2,062.68 Up $1.17 $2,062.68 $2,061.55 0
03:51 PM $2,061.51 Down $ -1.31 $2,062.88 $2,061.12 0
03:50 PM $2,062.82 Up $1.04 $2,063.40 $2,061.82 0
03:49 PM $2,061.78 Up $0.89 $2,061.78 $2,060.87 0
03:48 PM $2,060.89 Down $ -0.04 $2,061.04 $2,060.66 0
03:47 PM $2,060.93 Down $ -0.91 $2,061.86 $2,060.92 0
03:46 PM $2,061.84 Up $0.12 $2,062.34 $2,061.70 0
03:45 PM $2,061.72 Up $0.97 $2,061.76 $2,060.60 0
03:44 PM $2,060.75 Down $ -0.08 $2,060.86 $2,060.62 0
03:43 PM $2,060.83 Up $0.29 $2,060.93 $2,060.45 0
03:42 PM $2,060.54 Down $ -0.63 $2,061.19 $2,060.44 0
03:41 PM $2,061.17 Down $ -0.13 $2,061.31 $2,061.00 0
03:40 PM $2,061.30 Up $0.26 $2,061.56 $2,060.84 0
03:39 PM $2,061.04 Up $0.51 $2,061.09 $2,060.51 0
03:38 PM $2,060.53 Down $ -0.10 $2,060.65 $2,060.45 0
03:37 PM $2,060.63 Down $ -0.34 $2,061.04 $2,060.42 0
03:36 PM $2,060.97 Up $0.06 $2,061.14 $2,060.88 0
03:35 PM $2,060.91 Up $0.42 $2,060.91 $2,060.31 0
03:34 PM $2,060.49 Down $ -0.29 $2,060.82 $2,060.49 0
03:33 PM $2,060.78 Down $ -0.51 $2,061.39 $2,060.78 0
03:32 PM $2,061.29 Up $0.00 $2,061.45 $2,061.19 0
03:31 PM $2,061.29 Up $0.21 $2,061.46 $2,061.02 0
03:30 PM $2,061.08 Down $ -0.23 $2,061.32 $2,060.82 0
03:29 PM $2,061.31 Up $0.29 $2,061.33 $2,060.94 0
03:28 PM $2,061.02 Up $0.16 $2,061.13 $2,060.87 0
03:27 PM $2,060.86 Down $ -0.02 $2,061.00 $2,060.64 0
03:26 PM $2,060.88 Down $ -0.02 $2,060.90 $2,060.45 0
03:25 PM $2,060.90 Down $ -0.95 $2,061.85 $2,060.76 0
03:24 PM $2,061.85 Down $ -0.68 $2,062.52 $2,061.81 0
03:23 PM $2,062.53 Up $0.21 $2,062.67 $2,062.28 0
03:22 PM $2,062.32 Up $0.14 $2,062.37 $2,062.10 0
03:21 PM $2,062.18 Up $0.30 $2,062.35 $2,061.87 0
03:20 PM $2,061.88 Down $ -0.05 $2,061.93 $2,061.84 0
03:19 PM $2,061.93 Up $0.29 $2,061.95 $2,061.63 0
03:18 PM $2,061.64 Up $0.27 $2,061.65 $2,061.37 0
03:17 PM $2,061.37 Down $ -0.27 $2,061.80 $2,061.31 0
03:16 PM $2,061.64 Up $0.20 $2,061.67 $2,061.29 0
03:15 PM $2,061.44 Up $0.38 $2,061.44 $2,060.89 0
03:14 PM $2,061.06 Up $0.28 $2,061.09 $2,060.79 0
03:13 PM $2,060.78 Down $ -0.80 $2,061.54 $2,060.75 0
03:12 PM $2,061.58 Up $0.33 $2,061.69 $2,061.21 0
03:11 PM $2,061.25 Up $0.64 $2,061.34 $2,060.59 0
03:10 PM $2,060.61 Up $0.28 $2,060.72 $2,060.33 0
03:09 PM $2,060.33 Up $0.20 $2,060.33 $2,060.09 0
03:08 PM $2,060.13 Down $ -0.10 $2,060.28 $2,060.03 0
03:07 PM $2,060.23 Down $ -0.31 $2,060.57 $2,060.22 0
03:06 PM $2,060.54 Up $0.10 $2,060.60 $2,060.36 0
03:05 PM $2,060.44 Down $ -0.07 $2,060.58 $2,060.36 0
03:04 PM $2,060.51 Up $0.38 $2,060.64 $2,060.15 0
03:03 PM $2,060.13 Up $0.18 $2,060.31 $2,059.94 0
03:02 PM $2,059.95 Down $ -0.26 $2,060.25 $2,059.95 0
03:01 PM $2,060.21 Down $ -0.42 $2,060.67 $2,060.06 0
03:00 PM $2,060.63 Up $0.09 $2,060.75 $2,060.42 0
02:59 PM $2,060.54 Down $ -0.32 $2,060.90 $2,060.52 0
02:58 PM $2,060.86 Up $0.07 $2,061.14 $2,060.78 0
02:57 PM $2,060.79 Up $0.12 $2,060.82 $2,060.64 0
02:56 PM $2,060.67 Down $ -0.11 $2,060.80 $2,060.65 0
02:55 PM $2,060.78 Up $0.08 $2,060.79 $2,060.60 0
02:54 PM $2,060.70 Up $0.15 $2,060.86 $2,060.50 0
02:53 PM $2,060.55 Up $0.02 $2,060.64 $2,060.34 0
02:52 PM $2,060.53 Up $0.13 $2,060.55 $2,060.18 0
02:51 PM $2,060.40 Down $ -0.03 $2,060.43 $2,060.26 0
02:50 PM $2,060.43 Up $0.42 $2,060.50 $2,059.95 0
02:49 PM $2,060.01 Up $0.24 $2,060.15 $2,059.77 0
02:48 PM $2,059.77 Up $0.24 $2,059.78 $2,059.40 0
02:47 PM $2,059.53 Down $ -0.11 $2,059.75 $2,059.53 0
02:46 PM $2,059.64 Down $ -0.09 $2,059.72 $2,059.46 0
02:45 PM $2,059.73 Up $0.06 $2,059.78 $2,059.62 0
02:44 PM $2,059.67 Up $0.09 $2,059.84 $2,059.46 0
02:43 PM $2,059.58 Up $0.06 $2,059.60 $2,059.36 0
02:42 PM $2,059.52 Up $0.21 $2,059.61 $2,059.31 0
02:41 PM $2,059.31 Down $ -0.07 $2,059.39 $2,059.23 0
02:40 PM $2,059.38 Up $0.34 $2,059.39 $2,058.99 0
02:39 PM $2,059.04 Down $ -0.04 $2,059.12 $2,059.01 0
02:38 PM $2,059.08 Up $0.25 $2,059.08 $2,058.74 0
02:37 PM $2,058.83 Down $ -0.42 $2,059.26 $2,058.72 0
02:36 PM $2,059.25 Down $ -0.05 $2,059.43 $2,059.25 0
02:35 PM $2,059.30 Down $ -0.11 $2,059.74 $2,059.27 0
02:34 PM $2,059.41 Down $ -0.06 $2,059.51 $2,059.31 0
02:33 PM $2,059.47 Down $ -0.16 $2,059.64 $2,059.22 0
02:32 PM $2,059.63 Down $ -0.10 $2,059.74 $2,059.45 0
02:31 PM $2,059.73 Up $1.00 $2,059.73 $2,058.72 0
02:30 PM $2,058.73 Down $ -0.43 $2,059.18 $2,058.72 0
02:29 PM $2,059.16 Up $0.27 $2,059.17 $2,058.88 0
02:28 PM $2,058.89 Up $0.51 $2,058.97 $2,058.37 0
02:27 PM $2,058.38 Up $0.22 $2,058.48 $2,058.15 0
02:26 PM $2,058.16 Down $ -0.67 $2,058.85 $2,058.16 0
02:25 PM $2,058.83 Down $ -0.04 $2,058.86 $2,058.66 0
02:24 PM $2,058.87 Down $ -0.10 $2,058.96 $2,058.82 0
02:23 PM $2,058.97 Up $0.07 $2,058.97 $2,058.82 0
02:22 PM $2,058.90 Down $ -0.14 $2,059.10 $2,058.82 0
02:21 PM $2,059.04 Up $0.03 $2,059.13 $2,058.95 0
02:20 PM $2,059.01 Down $ -0.17 $2,059.16 $2,059.00 0
02:19 PM $2,059.18 Up $0.04 $2,059.36 $2,059.06 0
02:18 PM $2,059.14 Down $ -0.10 $2,059.25 $2,058.99 0
02:17 PM $2,059.24 Down $ -0.10 $2,059.48 $2,059.13 0
02:16 PM $2,059.34 Up $0.42 $2,059.34 $2,058.90 0
02:15 PM $2,058.92 Down $ -0.03 $2,058.96 $2,058.76 0
02:14 PM $2,058.95 Down $ -0.38 $2,059.46 $2,058.95 0
02:13 PM $2,059.33 Down $ -0.24 $2,059.57 $2,059.10 0
02:12 PM $2,059.57 Up $0.03 $2,059.60 $2,059.18 0
02:11 PM $2,059.54 Up $0.15 $2,059.71 $2,059.37 0
02:10 PM $2,059.39 Down $ -0.15 $2,059.57 $2,059.36 0
02:09 PM $2,059.54 Down $ -0.30 $2,059.91 $2,059.44 0
02:08 PM $2,059.84 Up $0.03 $2,059.94 $2,059.75 0
02:07 PM $2,059.81 Up $0.01 $2,059.92 $2,059.67 0
02:06 PM $2,059.80 Down $ -0.24 $2,060.05 $2,059.77 0
02:05 PM $2,060.04 Down $ -0.02 $2,060.14 $2,060.00 0
02:04 PM $2,060.06 Up $0.08 $2,060.08 $2,059.74 0
02:03 PM $2,059.98 Up $0.66 $2,060.06 $2,059.33 0
02:02 PM $2,059.32 Up $0.09 $2,059.42 $2,059.03 0
02:01 PM $2,059.23 Down $ -0.23 $2,059.69 $2,059.23 0
02:00 PM $2,059.46 Down $ -0.33 $2,059.79 $2,059.39 0
01:59 PM $2,059.79 Down $ -0.28 $2,060.05 $2,059.77 0
01:58 PM $2,060.07 Up $0.18 $2,060.09 $2,059.88 0
01:57 PM $2,059.89 Down $ -0.31 $2,060.27 $2,059.82 0
01:56 PM $2,060.20 Up $0.32 $2,060.20 $2,059.75 0
01:55 PM $2,059.88 Down $ -0.40 $2,060.30 $2,059.87 0
01:54 PM $2,060.28 Down $ -0.30 $2,060.63 $2,060.27 0
01:53 PM $2,060.58 Up $0.03 $2,060.69 $2,060.49 0
01:52 PM $2,060.55 Down $ -0.03 $2,060.63 $2,060.45 0
01:51 PM $2,060.58 Up $0.53 $2,060.61 $2,059.99 0
01:50 PM $2,060.05 Up $0.12 $2,060.11 $2,059.92 0
01:49 PM $2,059.93 Down $ -0.02 $2,060.25 $2,059.87 0
01:48 PM $2,059.95 Up $0.11 $2,059.97 $2,059.78 0
01:47 PM $2,059.84 Down $ -0.14 $2,059.98 $2,059.77 0
01:46 PM $2,059.98 Up $0.06 $2,060.06 $2,059.85 0
01:45 PM $2,059.92 Down $ -0.02 $2,060.17 $2,059.92 0
01:44 PM $2,059.94 Up $0.41 $2,059.94 $2,059.52 0
01:43 PM $2,059.53 Down $ -0.14 $2,059.78 $2,059.46 0
01:42 PM $2,059.67 Down $ -0.26 $2,060.00 $2,059.64 0
01:41 PM $2,059.93 Up $0.11 $2,060.07 $2,059.75 0
01:40 PM $2,059.82 Down $ -0.64 $2,060.47 $2,059.82 0
01:39 PM $2,060.46 Down $ -0.28 $2,060.76 $2,060.45 0
01:38 PM $2,060.74 Up $0.04 $2,060.79 $2,060.63 0
01:37 PM $2,060.70 Down $ -0.13 $2,060.94 $2,060.68 0
01:36 PM $2,060.83 Up $0.10 $2,060.91 $2,060.74 0
01:35 PM $2,060.73 Down $ -0.18 $2,060.99 $2,060.62 0
01:34 PM $2,060.91 Up $0.38 $2,060.95 $2,060.51 0
01:33 PM $2,060.53 Down $ -0.18 $2,060.82 $2,060.53 0
01:32 PM $2,060.71 Up $0.16 $2,060.83 $2,060.53 0
01:31 PM $2,060.55 Down $ -0.23 $2,060.73 $2,060.55 0
01:30 PM $2,060.78 Up $0.42 $2,060.80 $2,060.33 0
01:29 PM $2,060.36 Down $ -0.08 $2,060.48 $2,060.30 0
01:28 PM $2,060.44 Down $ -0.19 $2,060.63 $2,060.37 0
01:27 PM $2,060.63 Up $0.33 $2,060.75 $2,060.32 0
01:26 PM $2,060.30 Up $0.17 $2,060.40 $2,060.05 0
01:25 PM $2,060.13 Down $ -0.21 $2,060.36 $2,060.11 0
01:24 PM $2,060.34 Up $0.34 $2,060.39 $2,060.00 0
01:23 PM $2,060.00 Up $0.00 $2,060.07 $2,059.94 0
01:22 PM $2,060.00 Up $0.50 $2,060.00 $2,059.48 0
01:21 PM $2,059.50 Down $ -0.25 $2,059.85 $2,059.49 0
01:20 PM $2,059.75 Down $ -0.04 $2,059.82 $2,059.54 0
01:19 PM $2,059.79 Down $ -0.02 $2,059.93 $2,059.68 0
01:18 PM $2,059.81 Down $ -0.40 $2,060.23 $2,059.77 0
01:17 PM $2,060.21 Up $0.52 $2,060.26 $2,059.65 0
01:16 PM $2,059.69 Up $0.58 $2,059.70 $2,059.05 0
01:15 PM $2,059.11 Up $0.55 $2,059.17 $2,058.55 0
01:14 PM $2,058.56 Down $ -0.06 $2,058.68 $2,058.50 0
01:13 PM $2,058.62 Up $0.10 $2,058.63 $2,058.50 0
01:12 PM $2,058.52 Up $0.20 $2,058.52 $2,058.30 0
01:11 PM $2,058.32 Down $ -0.18 $2,058.51 $2,058.25 0
01:10 PM $2,058.50 Up $0.36 $2,058.61 $2,058.09 0
01:09 PM $2,058.14 Up $0.04 $2,058.16 $2,057.99 0
01:08 PM $2,058.10 Up $0.01 $2,058.17 $2,058.03 0
01:07 PM $2,058.09 Down $ -0.14 $2,058.19 $2,057.95 0
01:06 PM $2,058.23 Up $0.27 $2,058.28 $2,057.96 0
01:05 PM $2,057.96 Down $ -0.25 $2,058.22 $2,057.88 0
01:04 PM $2,058.21 Up $0.26 $2,058.29 $2,057.93 0
01:03 PM $2,057.95 Down $ -0.28 $2,058.23 $2,057.90 0
01:02 PM $2,058.23 Down $ -0.10 $2,058.37 $2,058.23 0
01:01 PM $2,058.33 Down $ -0.21 $2,058.55 $2,058.13 0
01:00 PM $2,058.54 Up $0.42 $2,058.54 $2,058.07 0
12:59 PM $2,058.12 Up $0.05 $2,058.27 $2,058.06 0
12:58 PM $2,058.07 Down $ -0.09 $2,058.17 $2,057.82 0
12:57 PM $2,058.16 Up $0.40 $2,058.16 $2,057.76 0
12:56 PM $2,057.76 Up $0.27 $2,057.78 $2,057.43 0
12:55 PM $2,057.49 Down $ -0.30 $2,057.88 $2,057.33 0
12:54 PM $2,057.79 Down $ -0.09 $2,057.91 $2,057.75 0
12:53 PM $2,057.88 Up $0.09 $2,057.88 $2,057.58 0
12:52 PM $2,057.79 Up $0.15 $2,057.95 $2,057.48 0
12:51 PM $2,057.64 Down $ -0.32 $2,057.96 $2,057.58 0
12:50 PM $2,057.96 Up $0.01 $2,058.00 $2,057.74 0
12:49 PM $2,057.95 Up $0.17 $2,058.09 $2,057.74 0
12:48 PM $2,057.78 Down $ -0.60 $2,058.30 $2,057.78 0
12:47 PM $2,058.38 Up $0.09 $2,058.48 $2,058.25 0
12:46 PM $2,058.29 Down $ -0.05 $2,058.34 $2,058.20 0
12:45 PM $2,058.34 Up $0.10 $2,058.34 $2,058.07 0
12:44 PM $2,058.24 Down $ -0.16 $2,058.40 $2,058.17 0
12:43 PM $2,058.40 Up $0.05 $2,058.40 $2,058.23 0
12:42 PM $2,058.35 Down $ -0.21 $2,058.64 $2,058.34 0
12:41 PM $2,058.56 Down $ -0.14 $2,058.85 $2,058.52 0
12:40 PM $2,058.70 Down $ -0.08 $2,058.89 $2,058.61 0
12:39 PM $2,058.78 Down $ -0.26 $2,059.07 $2,058.78 0
12:38 PM $2,059.04 Down $ -0.01 $2,059.29 $2,059.01 0
12:37 PM $2,059.05 Up $0.43 $2,059.06 $2,058.61 0
12:36 PM $2,058.62 Down $ -0.26 $2,058.85 $2,058.62 0
12:35 PM $2,058.88 Down $ -0.04 $2,059.03 $2,058.87 0
12:34 PM $2,058.92 Up $0.39 $2,058.93 $2,058.47 0
12:33 PM $2,058.53 Down $ -0.07 $2,058.60 $2,058.45 0
12:32 PM $2,058.60 Down $ -0.25 $2,058.96 $2,058.50 0
12:31 PM $2,058.85 Up $0.34 $2,058.88 $2,058.37 0
12:30 PM $2,058.51 Down $ -0.08 $2,058.59 $2,058.32 0
12:29 PM $2,058.59 Up $0.74 $2,058.61 $2,057.87 0
12:28 PM $2,057.85 Up $0.08 $2,057.93 $2,057.72 0
12:27 PM $2,057.77 Down $ -0.07 $2,057.88 $2,057.77 0
12:26 PM $2,057.84 Up $0.25 $2,058.13 $2,057.62 0
12:25 PM $2,057.59 Down $ -0.72 $2,058.29 $2,057.58 0
12:24 PM $2,058.31 Down $ -0.30 $2,058.62 $2,058.29 0
12:23 PM $2,058.61 Down $ -0.13 $2,058.81 $2,058.56 0
12:22 PM $2,058.74 Up $0.36 $2,058.74 $2,058.27 0
12:21 PM $2,058.38 Up $0.15 $2,058.43 $2,058.07 0
12:20 PM $2,058.23 Down $ -0.37 $2,058.67 $2,058.20 0
12:19 PM $2,058.60 Up $0.15 $2,058.60 $2,058.44 0
12:18 PM $2,058.45 Down $ -0.12 $2,058.65 $2,058.36 0
12:17 PM $2,058.57 Down $ -0.29 $2,058.91 $2,058.56 0
12:16 PM $2,058.86 Up $0.07 $2,058.89 $2,058.66 0
12:15 PM $2,058.79 Up $0.00 $2,058.97 $2,058.77 0
12:14 PM $2,058.79 Up $0.21 $2,058.85 $2,058.42 0
12:13 PM $2,058.58 Down $ -0.47 $2,059.14 $2,058.58 0
12:12 PM $2,059.05 Down $ -0.16 $2,059.26 $2,058.96 0
12:11 PM $2,059.21 Down $ -0.32 $2,059.63 $2,059.14 0
12:10 PM $2,059.53 Up $0.26 $2,059.58 $2,059.27 0
12:09 PM $2,059.27 Down $ -0.16 $2,059.43 $2,059.11 0
12:08 PM $2,059.43 Up $0.36 $2,059.45 $2,059.06 0
12:07 PM $2,059.07 Up $0.25 $2,059.07 $2,058.79 0
12:06 PM $2,058.82 Up $0.23 $2,058.90 $2,058.64 0
12:05 PM $2,058.59 Down $ -0.08 $2,058.69 $2,058.47 0
12:04 PM $2,058.67 Down $ -0.06 $2,058.84 $2,058.66 0
12:03 PM $2,058.73 Down $ -0.18 $2,058.94 $2,058.73 0
12:02 PM $2,058.91 Up $0.31 $2,058.92 $2,058.58 0
12:01 PM $2,058.60 Up $0.32 $2,058.62 $2,058.28 0
12:00 PM $2,058.28 Down $ -0.25 $2,058.61 $2,058.12 0
11:59 AM $2,058.53 Down $ -0.09 $2,058.73 $2,058.47 0
11:58 AM $2,058.62 Down $ -0.29 $2,058.90 $2,058.50 0
11:57 AM $2,058.91 Down $ -0.24 $2,059.18 $2,058.73 0
11:56 AM $2,059.15 Up $0.35 $2,059.17 $2,058.79 0
11:55 AM $2,058.80 Down $ -0.40 $2,059.19 $2,058.74 0
11:54 AM $2,059.20 Up $0.24 $2,059.21 $2,058.94 0
11:53 AM $2,058.96 Up $0.12 $2,059.01 $2,058.82 0
11:52 AM $2,058.84 Up $0.57 $2,058.85 $2,058.13 0
11:51 AM $2,058.27 Down $ -0.11 $2,058.70 $2,058.27 0
11:50 AM $2,058.38 Up $0.18 $2,058.39 $2,058.16 0
11:49 AM $2,058.20 Up $0.24 $2,058.20 $2,057.88 0
11:48 AM $2,057.96 Down $ -0.17 $2,058.12 $2,057.87 0
11:47 AM $2,058.13 Up $0.09 $2,058.13 $2,057.79 0
11:46 AM $2,058.04 Up $0.96 $2,058.18 $2,057.09 0
11:45 AM $2,057.08 Up $0.27 $2,057.08 $2,056.76 0
11:44 AM $2,056.81 Down $ -0.36 $2,057.24 $2,056.81 0
11:43 AM $2,057.17 Up $0.22 $2,057.17 $2,056.88 0
11:42 AM $2,056.95 Up $0.14 $2,057.02 $2,056.76 0
11:41 AM $2,056.81 Down $ -0.15 $2,056.99 $2,056.76 0
11:40 AM $2,056.96 Up $0.07 $2,057.08 $2,056.86 0
11:39 AM $2,056.89 Down $ -0.24 $2,057.12 $2,056.88 0
11:38 AM $2,057.13 Down $ -0.11 $2,057.35 $2,056.90 0
11:37 AM $2,057.24 Down $ -0.36 $2,057.61 $2,057.24 0
11:36 AM $2,057.60 Up $0.12 $2,057.80 $2,057.39 0
11:35 AM $2,057.48 Down $ -0.15 $2,058.17 $2,057.47 0
11:34 AM $2,057.63 Down $ -0.07 $2,057.72 $2,057.34 0
11:33 AM $2,057.70 Up $0.42 $2,057.73 $2,057.28 0
11:32 AM $2,057.28 Up $0.01 $2,057.54 $2,057.26 0
11:31 AM $2,057.27 Up $0.04 $2,057.48 $2,057.07 0
11:30 AM $2,057.23 Down $ -0.36 $2,057.79 $2,057.20 0
11:29 AM $2,057.59 Down $ -0.59 $2,058.26 $2,057.59 0
11:28 AM $2,058.18 Down $ -0.14 $2,058.47 $2,058.15 0
11:27 AM $2,058.32 Down $ -0.50 $2,059.18 $2,058.30 0
11:26 AM $2,058.82 Down $ -0.02 $2,058.90 $2,058.76 0
11:25 AM $2,058.84 Down $ -0.29 $2,059.15 $2,058.84 0
11:24 AM $2,059.13 Down $ -0.45 $2,059.56 $2,058.96 0
11:23 AM $2,059.58 Up $0.17 $2,059.69 $2,059.38 0
11:22 AM $2,059.41 Up $0.12 $2,059.41 $2,059.12 0
11:21 AM $2,059.29 Up $1.00 $2,059.44 $2,058.32 0
11:20 AM $2,058.29 Down $ -0.10 $2,058.46 $2,058.10 0
11:19 AM $2,058.39 Up $1.11 $2,058.50 $2,057.31 0
11:18 AM $2,057.28 Up $0.30 $2,057.35 $2,056.88 0
11:17 AM $2,056.98 Down $ -0.16 $2,057.17 $2,056.85 0
11:16 AM $2,057.14 Up $0.31 $2,057.18 $2,056.75 0
11:15 AM $2,056.83 Up $0.23 $2,056.91 $2,056.42 0
11:14 AM $2,056.60 Down $ -0.49 $2,057.15 $2,056.60 0
11:13 AM $2,057.09 Down $ -0.14 $2,057.25 $2,057.06 0
11:12 AM $2,057.23 Up $0.50 $2,057.25 $2,056.73 0
11:11 AM $2,056.73 Up $0.68 $2,056.86 $2,055.93 0
11:10 AM $2,056.05 Down $ -0.27 $2,056.27 $2,055.91 0
11:09 AM $2,056.32 Down $ -0.08 $2,056.40 $2,056.23 0
11:08 AM $2,056.40 Down $ -0.40 $2,056.88 $2,056.39 0
11:07 AM $2,056.80 Up $0.58 $2,056.80 $2,056.12 0
11:06 AM $2,056.22 Up $0.75 $2,056.33 $2,055.46 0
11:05 AM $2,055.47 Up $0.43 $2,055.48 $2,055.00 0
11:04 AM $2,055.04 Up $0.40 $2,055.04 $2,054.58 0
11:03 AM $2,054.64 Up $0.09 $2,054.81 $2,054.57 0
11:02 AM $2,054.55 Up $0.33 $2,054.55 $2,054.19 0
11:01 AM $2,054.22 Up $0.00 $2,054.48 $2,053.93 0
11:00 AM $2,054.22 Up $0.13 $2,054.30 $2,054.08 0
10:59 AM $2,054.09 Up $0.13 $2,054.18 $2,053.88 0
10:58 AM $2,053.96 Down $ -0.09 $2,054.12 $2,053.89 0
10:57 AM $2,054.05 Up $0.19 $2,054.08 $2,053.84 0
10:56 AM $2,053.86 Down $ -0.37 $2,054.23 $2,053.75 0
10:55 AM $2,054.23 Up $0.14 $2,054.41 $2,053.93 0
10:54 AM $2,054.09 Up $0.23 $2,054.19 $2,053.85 0
10:53 AM $2,053.86 Down $ -0.15 $2,054.27 $2,053.86 0
10:52 AM $2,054.01 Up $0.43 $2,054.01 $2,053.51 0
10:51 AM $2,053.58 Down $ -0.59 $2,054.17 $2,053.58 0
10:50 AM $2,054.17 Up $0.11 $2,054.22 $2,053.62 0
10:49 AM $2,054.06 Up $0.40 $2,054.10 $2,053.66 0
10:48 AM $2,053.66 Up $0.23 $2,053.66 $2,053.41 0
10:47 AM $2,053.43 Down $ -0.61 $2,054.07 $2,053.39 0
10:46 AM $2,054.04 Up $0.01 $2,054.21 $2,053.88 0
10:45 AM $2,054.03 Up $0.01 $2,054.40 $2,053.96 0
10:44 AM $2,054.02 Up $0.31 $2,054.04 $2,053.61 0
10:43 AM $2,053.71 Up $0.20 $2,053.75 $2,053.19 0
10:42 AM $2,053.51 Down $ -0.84 $2,054.74 $2,053.51 0
10:41 AM $2,054.35 Up $0.66 $2,054.35 $2,053.75 0
10:40 AM $2,053.69 Up $1.05 $2,053.70 $2,052.59 0
10:39 AM $2,052.64 Up $0.04 $2,052.69 $2,052.39 0
10:38 AM $2,052.60 Up $0.84 $2,052.67 $2,051.73 0
10:37 AM $2,051.76 Up $0.08 $2,052.02 $2,051.60 0
10:36 AM $2,051.68 Up $0.55 $2,051.69 $2,051.06 0
10:35 AM $2,051.13 Down $ -0.95 $2,052.31 $2,051.13 0
10:34 AM $2,052.08 Up $0.05 $2,052.34 $2,051.89 0
10:33 AM $2,052.03 Up $0.69 $2,052.04 $2,051.34 0
10:32 AM $2,051.34 Down $ -1.58 $2,052.93 $2,050.99 0
10:31 AM $2,052.92 Down $ -0.06 $2,053.22 $2,052.85 0
10:30 AM $2,052.98 Down $ -0.35 $2,053.66 $2,052.70 0
10:29 AM $2,053.33 Up $0.17 $2,053.39 $2,053.13 0
10:28 AM $2,053.16 Up $0.56 $2,053.16 $2,052.64 0
10:27 AM $2,052.60 Down $ -0.27 $2,053.65 $2,052.56 0
10:26 AM $2,052.87 Up $0.62 $2,053.26 $2,052.33 0
10:25 AM $2,052.25 Up $0.31 $2,052.36 $2,051.76 0
10:24 AM $2,051.94 Up $0.35 $2,052.18 $2,051.53 0
10:23 AM $2,051.59 Down $ -0.42 $2,052.03 $2,051.26 0
10:22 AM $2,052.01 Up $0.75 $2,052.28 $2,051.23 0
10:21 AM $2,051.26 Up $0.30 $2,051.28 $2,050.90 0
10:20 AM $2,050.96 Down $ -1.06 $2,052.03 $2,050.75 0
10:19 AM $2,052.02 Up $0.31 $2,052.10 $2,051.70 0
10:18 AM $2,051.71 Down $ -0.50 $2,052.32 $2,051.66 0
10:17 AM $2,052.21 Down $ -0.52 $2,052.74 $2,052.10 0
10:16 AM $2,052.73 Down $ -0.08 $2,052.74 $2,052.40 0
10:15 AM $2,052.81 Down $ -1.23 $2,054.09 $2,052.69 0
10:14 AM $2,054.04 Up $0.18 $2,054.10 $2,053.65 0
10:13 AM $2,053.86 Up $0.59 $2,054.04 $2,052.77 0
10:12 AM $2,053.27 Down $ -0.25 $2,053.59 $2,053.14 0
10:11 AM $2,053.52 Up $0.43 $2,053.73 $2,053.03 0
10:10 AM $2,053.09 Down $ -0.84 $2,053.96 $2,052.97 0
10:09 AM $2,053.93 Down $ -0.16 $2,054.15 $2,053.79 0
10:08 AM $2,054.09 Up $0.10 $2,054.10 $2,053.73 0
10:07 AM $2,053.99 Up $0.51 $2,054.06 $2,053.40 0
10:06 AM $2,053.48 Down $ -0.24 $2,053.86 $2,053.45 0
10:05 AM $2,053.72 Up $0.47 $2,053.77 $2,052.91 0
10:04 AM $2,053.25 Up $0.71 $2,053.26 $2,052.41 0
10:03 AM $2,052.54 Up $0.01 $2,052.74 $2,052.17 0
10:02 AM $2,052.53 Down $ -0.29 $2,052.84 $2,052.17 0
10:01 AM $2,052.82 Up $0.34 $2,053.23 $2,052.52 0
10:00 AM $2,052.48 Up $0.37 $2,052.57 $2,051.99 0
09:59 AM $2,052.11 Down $ -0.49 $2,052.72 $2,051.94 0
09:58 AM $2,052.60 Down $ -0.07 $2,052.60 $2,052.18 0
09:57 AM $2,052.67 Down $ -0.31 $2,053.43 $2,052.67 0
09:56 AM $2,052.98 Up $1.19 $2,053.16 $2,051.83 0
09:55 AM $2,051.79 Up $0.54 $2,051.89 $2,051.07 0
09:54 AM $2,051.25 Down $ -0.49 $2,051.79 $2,051.06 0
09:53 AM $2,051.74 Up $0.86 $2,051.74 $2,050.85 0
09:52 AM $2,050.88 Down $ -1.20 $2,051.96 $2,050.42 0
09:51 AM $2,052.08 Down $ -0.30 $2,052.44 $2,051.97 0
09:50 AM $2,052.38 Up $1.03 $2,052.49 $2,051.45 0
09:49 AM $2,051.35 Down $ -0.27 $2,051.75 $2,051.07 0
09:48 AM $2,051.62 Up $0.96 $2,051.66 $2,050.64 0
09:47 AM $2,050.66 Up $0.52 $2,051.05 $2,050.18 0
09:46 AM $2,050.14 Up $0.52 $2,050.14 $2,049.04 0
09:45 AM $2,049.62 Up $0.34 $2,049.99 $2,049.28 0
09:44 AM $2,049.28 Up $0.16 $2,049.33 $2,048.62 0
09:43 AM $2,049.12 Up $1.23 $2,049.13 $2,047.63 0
09:42 AM $2,047.89 Up $0.95 $2,047.94 $2,046.70 0
09:41 AM $2,046.94 Up $2.87 $2,047.06 $2,043.99 0
09:40 AM $2,044.07 Up $0.28 $2,044.43 $2,043.52 0
09:39 AM $2,043.79 Up $0.08 $2,043.97 $2,043.08 0
09:38 AM $2,043.71 Up $0.72 $2,043.94 $2,042.99 0
09:37 AM $2,042.99 Down $ -0.15 $2,043.78 $2,042.83 0
09:36 AM $2,043.14 Up $1.04 $2,043.24 $2,042.19 0
09:35 AM $2,042.10 Down $ -1.53 $2,043.96 $2,042.04 0
09:34 AM $2,043.63 Down $ -1.79 $2,045.30 $2,043.63 0
09:33 AM $2,045.42 Down $ -0.75 $2,046.14 $2,044.65 0
09:32 AM $2,046.17 Up $0.20 $2,046.44 $2,045.37 0
09:31 AM $2,045.97 Up $0.68 $2,046.65 $2,045.17 0
09:30 AM $2,045.29 Down $ -8.23 $2,050.29 $2,045.00 0
Previous close $2,053.52

One month history

Date Closing Opening High Low Volume
18/10/2021 $2,062.23 $2,058.13 $2,063.40 $2,057.88 0
15/10/2021 $2,053.52 $2,048.73 $2,054.19 $2,047.15 0
14/10/2021 $2,034.65 $2,033.10 $2,035.62 $2,030.86 0
13/10/2021 $2,001.89 $1,994.75 $2,005.34 $1,994.37 0
12/10/2021 $1,995.94 $1,997.61 $2,004.27 $1,992.40 0
11/10/2021 $2,004.28 $2,019.41 $2,019.41 $2,003.97 0
08/10/2021 $2,019.05 $2,020.87 $2,025.62 $2,016.34 0
07/10/2021 $2,021.69 $2,032.92 $2,033.07 $2,020.01 0
06/10/2021 $2,006.15 $1,984.44 $2,007.25 $1,980.69 0
05/10/2021 $1,995.30 $2,002.72 $2,006.90 $1,994.39 0
04/10/2021 $1,972.81 $1,965.42 $1,975.81 $1,962.14 0
01/10/2021 $2,001.87 $1,987.90 $2,008.95 $1,986.25 0
30/09/2021 $1,977.50 $1,983.48 $1,997.53 $1,976.76 0
29/09/2021 $1,998.77 $2,001.59 $2,010.88 $1,995.81 0
28/09/2021 $1,994.60 $1,993.03 $2,008.32 $1,991.38 0
27/09/2021 $2,038.13 $2,035.01 $2,042.61 $2,034.35 0
24/09/2021 $2,045.17 $2,042.30 $2,048.43 $2,039.46 0
23/09/2021 $2,041.07 $2,042.58 $2,047.49 $2,040.56 0
22/09/2021 $2,018.05 $2,020.01 $2,027.14 $2,012.00 0
21/09/2021 $2,001.08 $2,008.72 $2,011.42 $1,999.93 0
20/09/2021 $2,001.21 $1,990.70 $2,002.72 $1,976.88 0
17/09/2021 $2,037.62 $2,043.18 $2,043.33 $2,035.06 0
16/09/2021 $2,056.46 $2,049.56 $2,061.22 $2,047.36 0
15/09/2021 $2,059.69 $2,054.92 $2,062.64 $2,054.89 0
14/09/2021 $2,042.73 $2,046.79 $2,048.25 $2,039.25 0
13/09/2021 $2,054.74 $2,053.69 $2,055.21 $2,043.97 0
10/09/2021 $2,048.95 $2,065.55 $2,067.00 $2,048.33 0
09/09/2021 $2,065.70 $2,073.89 $2,075.59 $2,065.04 0
08/09/2021 $2,077.74 $2,073.09 $2,077.96 $2,072.82 0
07/09/2021 $2,081.64 $2,084.86 $2,085.86 $2,081.02 0
Graphs are not available, please refer to the detailed table