Haut de la page

S + P 100 Index-Clos Stt

1,547.90 Up 0.00 (0.00 %)

Delayed : 2020/08/07 17:10:05

  • Previous close $1,547.90
  • Opening $1,547.90
  • Price Bid $1,545.12
  • Price Ask $1,545.12
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,552.75
  • Today Low $1,537.81
  • 52 Weeks High $1,552.66
  • 52 Weeks Low $1,015.78
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,547.92 Down $ -0.05 $1,547.95 $1,547.80 0
03:59 PM $1,547.97 Up $0.82 $1,547.97 $1,546.69 0
03:58 PM $1,547.15 Down $ -0.28 $1,547.39 $1,547.04 0
03:57 PM $1,547.43 Down $ -0.06 $1,547.57 $1,547.14 0
03:56 PM $1,547.49 Up $0.20 $1,547.74 $1,547.27 0
03:55 PM $1,547.29 Down $ -0.09 $1,547.79 $1,547.00 0
03:54 PM $1,547.38 Up $0.54 $1,547.45 $1,546.88 0
03:53 PM $1,546.84 Down $ -0.57 $1,547.37 $1,546.56 0
03:52 PM $1,547.41 Up $0.88 $1,547.43 $1,546.52 0
03:51 PM $1,546.53 Down $ -0.97 $1,547.70 $1,546.49 0
03:50 PM $1,547.50 Down $ -1.20 $1,548.79 $1,547.20 0
03:49 PM $1,548.70 Up $0.25 $1,548.97 $1,548.43 0
03:48 PM $1,548.45 Up $0.49 $1,548.68 $1,547.95 0
03:47 PM $1,547.96 Down $ -0.05 $1,548.41 $1,547.96 0
03:46 PM $1,548.01 Up $0.70 $1,548.23 $1,547.34 0
03:45 PM $1,547.31 Up $0.07 $1,547.54 $1,546.97 0
03:44 PM $1,547.24 Up $1.16 $1,547.24 $1,546.09 0
03:43 PM $1,546.08 Up $0.88 $1,546.08 $1,545.06 0
03:42 PM $1,545.20 Down $ -0.08 $1,545.30 $1,544.58 0
03:41 PM $1,545.28 Down $ -0.64 $1,546.07 $1,545.28 0
03:40 PM $1,545.92 Up $0.75 $1,545.92 $1,545.02 0
03:39 PM $1,545.17 Up $0.36 $1,545.18 $1,544.62 0
03:38 PM $1,544.81 Up $0.37 $1,544.81 $1,544.29 0
03:37 PM $1,544.44 Up $0.89 $1,544.44 $1,543.57 0
03:36 PM $1,543.55 Up $0.33 $1,543.55 $1,542.78 0
03:35 PM $1,543.22 Down $ -0.44 $1,543.86 $1,543.22 0
03:34 PM $1,543.66 Down $ -0.24 $1,544.48 $1,543.62 0
03:33 PM $1,543.90 Up $1.33 $1,544.07 $1,542.67 0
03:32 PM $1,542.57 Up $0.90 $1,542.59 $1,541.72 0
03:31 PM $1,541.67 Down $ -1.15 $1,542.75 $1,541.65 0
03:30 PM $1,542.82 Up $0.47 $1,543.06 $1,542.33 0
03:29 PM $1,542.35 Down $ -0.01 $1,542.65 $1,542.27 0
03:28 PM $1,542.36 Down $ -0.20 $1,543.10 $1,542.15 0
03:27 PM $1,542.56 Down $ -1.73 $1,544.27 $1,542.47 0
03:26 PM $1,544.29 Up $0.03 $1,544.31 $1,543.85 0
03:25 PM $1,544.26 Up $0.65 $1,545.07 $1,543.59 0
03:24 PM $1,543.61 Down $ -0.58 $1,544.20 $1,543.52 0
03:23 PM $1,544.19 Up $0.77 $1,544.55 $1,543.48 0
03:22 PM $1,543.42 Up $0.24 $1,543.64 $1,543.20 0
03:21 PM $1,543.18 Up $0.13 $1,543.68 $1,542.96 0
03:20 PM $1,543.05 Down $ -0.52 $1,543.79 $1,542.76 0
03:19 PM $1,543.57 Down $ -0.01 $1,543.64 $1,543.47 0
03:18 PM $1,543.58 Up $0.20 $1,543.85 $1,543.30 0
03:17 PM $1,543.38 Up $0.29 $1,543.45 $1,542.70 0
03:16 PM $1,543.09 Down $ -0.12 $1,543.65 $1,542.99 0
03:15 PM $1,543.21 Up $2.09 $1,543.23 $1,541.15 0
03:14 PM $1,541.12 Up $0.23 $1,541.85 $1,540.89 0
03:13 PM $1,540.89 Down $ -1.33 $1,542.99 $1,540.89 0
03:12 PM $1,542.22 Down $ -1.12 $1,543.34 $1,542.20 0
03:11 PM $1,543.34 Down $ -0.30 $1,544.39 $1,543.27 0
03:10 PM $1,543.64 Down $ -1.20 $1,545.14 $1,542.01 0
03:09 PM $1,544.84 Up $0.09 $1,544.90 $1,544.25 0
03:08 PM $1,544.75 Up $0.36 $1,544.89 $1,544.33 0
03:07 PM $1,544.39 Up $0.37 $1,544.52 $1,543.87 0
03:06 PM $1,544.02 Down $ -0.26 $1,544.79 $1,544.02 0
03:05 PM $1,544.28 Down $ -0.99 $1,545.29 $1,544.22 0
03:04 PM $1,545.27 Up $0.32 $1,545.41 $1,544.75 0
03:03 PM $1,544.95 Up $0.83 $1,545.00 $1,543.89 0
03:02 PM $1,544.12 Up $0.62 $1,544.16 $1,543.54 0
03:01 PM $1,543.50 Up $0.75 $1,543.57 $1,542.60 0
03:00 PM $1,542.75 Down $ -0.13 $1,542.99 $1,542.42 0
02:59 PM $1,542.88 Up $0.70 $1,542.99 $1,542.20 0
02:58 PM $1,542.18 Down $ -0.50 $1,542.67 $1,542.15 0
02:57 PM $1,542.68 Down $ -0.12 $1,542.89 $1,542.53 0
02:56 PM $1,542.80 Up $0.55 $1,542.88 $1,542.32 0
02:55 PM $1,542.25 Up $0.30 $1,542.39 $1,541.64 0
02:54 PM $1,541.95 Down $ -0.48 $1,542.23 $1,541.93 0
02:53 PM $1,542.43 Up $0.07 $1,542.59 $1,542.12 0
02:52 PM $1,542.36 Up $0.53 $1,542.58 $1,541.72 0
02:51 PM $1,541.83 Up $0.36 $1,541.96 $1,541.36 0
02:50 PM $1,541.47 Down $ -0.19 $1,541.74 $1,540.98 0
02:49 PM $1,541.66 Down $ -0.97 $1,542.60 $1,541.65 0
02:48 PM $1,542.63 Up $0.99 $1,542.78 $1,541.62 0
02:47 PM $1,541.64 Up $1.23 $1,541.71 $1,540.32 0
02:46 PM $1,540.41 Down $ -0.46 $1,540.75 $1,540.09 0
02:45 PM $1,540.87 Down $ -0.39 $1,541.29 $1,540.49 0
02:44 PM $1,541.26 Up $1.44 $1,541.30 $1,539.84 0
02:43 PM $1,539.82 Down $ -0.19 $1,540.22 $1,539.61 0
02:42 PM $1,540.01 Down $ -0.54 $1,540.52 $1,539.91 0
02:41 PM $1,540.55 Up $0.31 $1,540.77 $1,539.99 0
02:40 PM $1,540.24 Down $ -0.83 $1,541.15 $1,540.24 0
02:39 PM $1,541.07 Up $0.24 $1,541.13 $1,540.71 0
02:38 PM $1,540.83 Down $ -0.08 $1,541.29 $1,540.52 0
02:37 PM $1,540.91 Down $ -0.86 $1,541.74 $1,540.86 0
02:36 PM $1,541.77 Down $ -0.01 $1,541.94 $1,541.57 0
02:35 PM $1,541.78 Up $0.42 $1,541.87 $1,540.87 0
02:34 PM $1,541.36 Up $0.73 $1,541.50 $1,540.45 0
02:33 PM $1,540.63 Up $0.74 $1,540.63 $1,539.63 0
02:32 PM $1,539.89 Up $0.45 $1,539.89 $1,539.08 0
02:31 PM $1,539.44 Up $0.95 $1,539.60 $1,538.37 0
02:30 PM $1,538.49 Down $ -0.41 $1,539.07 $1,538.20 0
02:29 PM $1,538.90 Down $ -0.11 $1,539.32 $1,538.90 0
02:28 PM $1,539.01 Up $0.03 $1,539.50 $1,538.91 0
02:27 PM $1,538.98 Down $ -0.35 $1,539.68 $1,538.98 0
02:26 PM $1,539.33 Up $0.88 $1,539.35 $1,538.48 0
02:25 PM $1,538.45 Up $0.19 $1,538.45 $1,537.96 0
02:24 PM $1,538.26 Up $0.12 $1,538.58 $1,537.81 0
02:23 PM $1,538.14 Down $ -0.72 $1,539.07 $1,537.99 0
02:22 PM $1,538.86 Down $ -1.03 $1,539.84 $1,538.86 0
02:21 PM $1,539.89 Up $0.20 $1,540.28 $1,539.61 0
02:20 PM $1,539.69 Down $ -0.33 $1,540.72 $1,539.67 0
02:19 PM $1,540.02 Down $ -0.34 $1,540.40 $1,539.96 0
02:18 PM $1,540.36 Down $ -0.07 $1,540.71 $1,540.30 0
02:17 PM $1,540.43 Down $ -0.77 $1,541.61 $1,540.43 0
02:16 PM $1,541.20 Down $ -0.25 $1,541.86 $1,541.13 0
02:15 PM $1,541.45 Down $ -0.88 $1,542.29 $1,541.40 0
02:14 PM $1,542.33 Down $ -0.33 $1,542.67 $1,542.25 0
02:13 PM $1,542.66 Up $0.22 $1,543.12 $1,542.31 0
02:12 PM $1,542.44 Up $0.93 $1,542.44 $1,541.40 0
02:11 PM $1,541.51 Down $ -0.03 $1,541.86 $1,541.41 0
02:10 PM $1,541.54 Up $0.98 $1,541.54 $1,540.44 0
02:09 PM $1,540.56 Up $0.14 $1,540.66 $1,539.62 0
02:08 PM $1,540.42 Up $0.45 $1,540.75 $1,539.93 0
02:07 PM $1,539.97 Down $ -1.87 $1,541.78 $1,539.60 0
02:06 PM $1,541.84 Down $ -0.66 $1,542.51 $1,541.84 0
02:05 PM $1,542.50 Down $ -0.56 $1,543.32 $1,542.50 0
02:04 PM $1,543.06 Up $0.67 $1,543.29 $1,542.29 0
02:03 PM $1,542.39 Down $ -1.40 $1,543.67 $1,542.27 0
02:02 PM $1,543.79 Up $0.19 $1,544.33 $1,543.57 0
02:01 PM $1,543.60 Up $0.42 $1,543.78 $1,542.99 0
02:00 PM $1,543.18 Up $1.84 $1,543.26 $1,541.40 0
01:59 PM $1,541.34 Down $ -0.41 $1,541.86 $1,541.21 0
01:58 PM $1,541.75 Down $ -0.68 $1,542.41 $1,541.66 0
01:57 PM $1,542.43 Down $ -0.59 $1,542.97 $1,542.29 0
01:56 PM $1,543.02 Up $0.25 $1,543.29 $1,542.81 0
01:55 PM $1,542.77 Up $1.05 $1,542.77 $1,541.74 0
01:54 PM $1,541.72 Down $ -0.87 $1,542.68 $1,541.55 0
01:53 PM $1,542.59 Up $0.37 $1,542.79 $1,542.17 0
01:52 PM $1,542.22 Down $ -0.75 $1,543.05 $1,542.22 0
01:51 PM $1,542.97 Up $0.30 $1,543.04 $1,542.32 0
01:50 PM $1,542.67 Down $ -0.49 $1,543.40 $1,541.94 0
01:49 PM $1,543.16 Down $ -0.58 $1,543.74 $1,543.03 0
01:48 PM $1,543.74 Down $ -0.78 $1,544.85 $1,543.71 0
01:47 PM $1,544.52 Up $0.38 $1,544.78 $1,544.03 0
01:46 PM $1,544.14 Down $ -1.18 $1,545.59 $1,544.12 0
01:45 PM $1,545.32 Down $ -0.48 $1,546.16 $1,545.32 0
01:44 PM $1,545.80 Down $ -0.12 $1,546.32 $1,545.75 0
01:43 PM $1,545.92 Down $ -0.06 $1,546.48 $1,545.83 0
01:42 PM $1,545.98 Down $ -0.69 $1,546.87 $1,545.96 0
01:41 PM $1,546.67 Up $0.08 $1,547.03 $1,546.55 0
01:40 PM $1,546.59 Down $ -0.35 $1,546.91 $1,546.47 0
01:39 PM $1,546.94 Up $0.23 $1,546.97 $1,546.51 0
01:38 PM $1,546.71 Down $ -0.06 $1,546.93 $1,546.56 0
01:37 PM $1,546.77 Up $0.26 $1,546.77 $1,546.37 0
01:36 PM $1,546.51 Up $0.41 $1,546.67 $1,546.18 0
01:35 PM $1,546.10 Up $0.93 $1,546.20 $1,545.22 0
01:34 PM $1,545.17 Up $0.12 $1,545.25 $1,544.88 0
01:33 PM $1,545.05 Down $ -0.10 $1,545.53 $1,544.87 0
01:32 PM $1,545.15 Down $ -0.46 $1,545.58 $1,545.02 0
01:31 PM $1,545.61 Up $0.72 $1,545.63 $1,544.89 0
01:30 PM $1,544.89 Down $ -0.01 $1,545.04 $1,544.25 0
01:29 PM $1,544.90 Up $0.33 $1,544.96 $1,544.30 0
01:28 PM $1,544.57 Up $0.16 $1,544.60 $1,544.09 0
01:27 PM $1,544.41 Up $0.57 $1,544.53 $1,543.73 0
01:26 PM $1,543.84 Up $0.53 $1,543.97 $1,543.16 0
01:25 PM $1,543.31 Up $0.52 $1,543.31 $1,542.74 0
01:24 PM $1,542.79 Up $0.73 $1,542.84 $1,542.11 0
01:23 PM $1,542.06 Down $ -0.49 $1,542.85 $1,541.83 0
01:22 PM $1,542.55 Down $ -0.40 $1,543.31 $1,542.36 0
01:21 PM $1,542.95 Down $ -0.16 $1,543.39 $1,542.94 0
01:20 PM $1,543.11 Up $0.47 $1,543.22 $1,542.49 0
01:19 PM $1,542.64 Down $ -0.42 $1,543.72 $1,542.61 0
01:18 PM $1,543.06 Down $ -1.04 $1,544.16 $1,542.64 0
01:17 PM $1,544.10 Up $0.39 $1,544.17 $1,543.31 0
01:16 PM $1,543.71 Up $1.23 $1,543.71 $1,542.51 0
01:15 PM $1,542.48 Up $0.02 $1,542.69 $1,541.90 0
01:14 PM $1,542.46 Down $ -1.05 $1,543.50 $1,542.46 0
01:13 PM $1,543.51 Up $0.61 $1,543.54 $1,542.62 0
01:12 PM $1,542.90 Down $ -0.05 $1,543.24 $1,542.75 0
01:11 PM $1,542.95 Up $1.17 $1,543.09 $1,541.84 0
01:10 PM $1,541.78 Down $ -1.26 $1,543.18 $1,541.46 0
01:09 PM $1,543.04 Down $ -0.96 $1,544.02 $1,542.78 0
01:08 PM $1,544.00 Down $ -0.94 $1,545.06 $1,544.00 0
01:07 PM $1,544.94 Down $ -0.92 $1,545.81 $1,544.80 0
01:06 PM $1,545.86 Up $0.83 $1,545.96 $1,544.95 0
01:05 PM $1,545.03 Down $ -0.40 $1,545.44 $1,544.81 0
01:04 PM $1,545.43 Down $ -0.61 $1,546.03 $1,545.18 0
01:03 PM $1,546.04 Up $0.05 $1,546.25 $1,545.75 0
01:02 PM $1,545.99 Up $0.62 $1,546.04 $1,545.30 0
01:01 PM $1,545.37 Down $ -0.28 $1,545.82 $1,545.16 0
01:00 PM $1,545.65 Down $ -0.85 $1,546.61 $1,545.65 0
12:59 PM $1,546.50 Down $ -0.26 $1,546.69 $1,546.33 0
12:58 PM $1,546.76 Down $ -0.43 $1,547.29 $1,546.76 0
12:57 PM $1,547.19 Up $0.53 $1,547.29 $1,546.34 0
12:56 PM $1,546.66 Up $0.48 $1,546.89 $1,546.14 0
12:55 PM $1,546.18 Down $ -0.39 $1,546.72 $1,546.18 0
12:54 PM $1,546.57 Down $ -0.37 $1,547.07 $1,546.54 0
12:53 PM $1,546.94 Up $0.16 $1,546.94 $1,546.41 0
12:52 PM $1,546.78 Down $ -0.72 $1,547.52 $1,546.63 0
12:51 PM $1,547.50 Down $ -0.40 $1,547.87 $1,547.48 0
12:50 PM $1,547.90 Up $0.70 $1,548.12 $1,547.21 0
12:49 PM $1,547.20 Down $ -1.12 $1,548.45 $1,547.20 0
12:48 PM $1,548.32 Down $ -0.32 $1,549.06 $1,548.32 0
12:47 PM $1,548.64 Down $ -0.99 $1,549.95 $1,548.64 0
12:46 PM $1,549.63 Up $0.39 $1,549.75 $1,549.26 0
12:45 PM $1,549.24 Down $ -0.24 $1,549.48 $1,549.23 0
12:44 PM $1,549.48 Up $0.09 $1,549.71 $1,549.41 0
12:43 PM $1,549.39 Up $0.16 $1,549.47 $1,549.14 0
12:42 PM $1,549.23 Up $0.18 $1,549.47 $1,549.05 0
12:41 PM $1,549.05 Down $ -0.17 $1,549.29 $1,549.05 0
12:40 PM $1,549.22 Down $ -0.22 $1,549.59 $1,549.22 0
12:39 PM $1,549.44 Down $ -0.28 $1,549.80 $1,549.30 0
12:38 PM $1,549.72 Down $ -0.14 $1,549.91 $1,549.72 0
12:37 PM $1,549.86 Up $0.04 $1,550.03 $1,549.79 0
12:36 PM $1,549.82 Up $0.30 $1,550.00 $1,549.50 0
12:35 PM $1,549.52 Up $0.20 $1,549.55 $1,549.11 0
12:34 PM $1,549.32 Up $0.78 $1,549.32 $1,548.58 0
12:33 PM $1,548.54 Up $0.26 $1,548.56 $1,548.31 0
12:32 PM $1,548.28 Down $ -0.19 $1,548.48 $1,548.07 0
12:31 PM $1,548.47 Down $ -0.17 $1,548.65 $1,548.31 0
12:30 PM $1,548.64 Down $ -0.39 $1,549.03 $1,548.64 0
12:29 PM $1,549.03 Up $0.03 $1,549.18 $1,548.81 0
12:28 PM $1,549.00 Up $0.69 $1,549.00 $1,548.27 0
12:27 PM $1,548.31 Down $ -0.01 $1,548.33 $1,547.87 0
12:26 PM $1,548.32 Down $ -0.05 $1,548.52 $1,548.28 0
12:25 PM $1,548.37 Up $0.73 $1,548.46 $1,547.56 0
12:24 PM $1,547.64 Up $0.19 $1,547.71 $1,547.29 0
12:23 PM $1,547.45 Down $ -0.17 $1,547.81 $1,547.45 0
12:22 PM $1,547.62 Up $0.33 $1,547.63 $1,547.29 0
12:21 PM $1,547.29 Up $0.62 $1,547.29 $1,546.61 0
12:20 PM $1,546.67 Down $ -0.32 $1,546.98 $1,546.64 0
12:19 PM $1,546.99 Down $ -0.30 $1,547.28 $1,546.75 0
12:18 PM $1,547.29 Down $ -0.18 $1,547.68 $1,547.29 0
12:17 PM $1,547.47 Up $0.68 $1,547.47 $1,546.79 0
12:16 PM $1,546.79 Up $0.12 $1,546.94 $1,546.61 0
12:15 PM $1,546.67 Down $ -0.43 $1,547.13 $1,546.56 0
12:14 PM $1,547.10 Up $0.55 $1,547.14 $1,546.55 0
12:13 PM $1,546.55 Down $ -0.38 $1,546.92 $1,546.38 0
12:12 PM $1,546.93 Up $0.34 $1,546.95 $1,546.27 0
12:11 PM $1,546.59 Up $0.54 $1,546.59 $1,546.02 0
12:10 PM $1,546.05 Up $0.69 $1,546.06 $1,545.30 0
12:09 PM $1,545.36 Up $0.69 $1,545.61 $1,544.70 0
12:08 PM $1,544.67 Down $ -0.84 $1,545.51 $1,544.54 0
12:07 PM $1,545.51 Down $ -0.22 $1,545.96 $1,545.51 0
12:06 PM $1,545.73 Up $0.44 $1,545.79 $1,545.22 0
12:05 PM $1,545.29 Down $ -0.56 $1,545.98 $1,545.27 0
12:04 PM $1,545.85 Down $ -0.24 $1,546.13 $1,545.60 0
12:03 PM $1,546.09 Down $ -0.50 $1,546.60 $1,546.04 0
12:02 PM $1,546.59 Up $0.53 $1,546.69 $1,546.10 0
12:01 PM $1,546.06 Up $0.71 $1,546.14 $1,545.36 0
12:00 PM $1,545.35 Down $ -0.21 $1,545.65 $1,544.73 0
11:59 AM $1,545.56 Down $ -0.95 $1,546.70 $1,545.52 0
11:58 AM $1,546.51 Up $0.47 $1,546.60 $1,545.94 0
11:57 AM $1,546.04 Down $ -0.97 $1,546.99 $1,545.99 0
11:56 AM $1,547.01 Down $ -0.07 $1,547.30 $1,546.95 0
11:55 AM $1,547.08 Down $ -0.37 $1,547.56 $1,547.07 0
11:54 AM $1,547.45 Down $ -0.49 $1,547.93 $1,547.18 0
11:53 AM $1,547.94 Down $ -0.73 $1,548.67 $1,547.94 0
11:52 AM $1,548.67 Up $0.20 $1,548.88 $1,548.50 0
11:51 AM $1,548.47 Up $0.08 $1,548.58 $1,548.03 0
11:50 AM $1,548.39 Down $ -0.76 $1,549.17 $1,548.32 0
11:49 AM $1,549.15 Down $ -0.31 $1,549.45 $1,548.91 0
11:48 AM $1,549.46 Down $ -0.13 $1,549.65 $1,549.45 0
11:47 AM $1,549.59 Up $0.15 $1,549.72 $1,549.39 0
11:46 AM $1,549.44 Up $0.24 $1,549.54 $1,549.19 0
11:45 AM $1,549.20 Up $0.12 $1,549.32 $1,549.07 0
11:44 AM $1,549.08 Up $0.01 $1,549.09 $1,548.80 0
11:43 AM $1,549.07 Down $ -0.15 $1,549.40 $1,548.93 0
11:42 AM $1,549.22 Up $0.37 $1,549.23 $1,548.72 0
11:41 AM $1,548.85 Down $ -0.30 $1,549.32 $1,548.75 0
11:40 AM $1,549.15 Up $0.39 $1,549.15 $1,548.65 0
11:39 AM $1,548.76 Up $0.24 $1,548.85 $1,548.51 0
11:38 AM $1,548.52 Up $0.26 $1,548.57 $1,548.22 0
11:37 AM $1,548.26 Down $ -0.63 $1,549.17 $1,548.25 0
11:36 AM $1,548.89 Up $0.12 $1,548.92 $1,548.31 0
11:35 AM $1,548.77 Up $0.07 $1,549.18 $1,548.71 0
11:34 AM $1,548.70 Down $ -0.54 $1,549.30 $1,548.61 0
11:33 AM $1,549.24 Up $0.57 $1,549.31 $1,548.65 0
11:32 AM $1,548.67 Up $0.28 $1,548.71 $1,548.35 0
11:31 AM $1,548.39 Up $0.34 $1,548.55 $1,548.06 0
11:30 AM $1,548.05 Up $0.64 $1,548.05 $1,547.37 0
11:29 AM $1,547.41 Down $ -0.12 $1,547.91 $1,547.41 0
11:28 AM $1,547.53 Down $ -0.98 $1,548.68 $1,547.53 0
11:27 AM $1,548.51 Down $ -0.41 $1,548.92 $1,548.49 0
11:26 AM $1,548.92 Down $ -0.17 $1,549.30 $1,548.88 0
11:25 AM $1,549.09 Down $ -0.22 $1,549.44 $1,548.93 0
11:24 AM $1,549.31 Down $ -0.35 $1,549.66 $1,549.25 0
11:23 AM $1,549.66 Down $ -0.03 $1,549.70 $1,549.56 0
11:22 AM $1,549.69 Up $0.67 $1,549.74 $1,549.01 0
11:21 AM $1,549.02 Up $0.11 $1,549.03 $1,548.65 0
11:20 AM $1,548.91 Up $0.48 $1,548.94 $1,548.46 0
11:19 AM $1,548.43 Up $0.04 $1,548.70 $1,548.34 0
11:18 AM $1,548.39 Down $ -0.71 $1,549.17 $1,548.34 0
11:17 AM $1,549.10 Down $ -0.56 $1,549.88 $1,549.04 0
11:16 AM $1,549.66 Down $ -0.63 $1,550.25 $1,549.59 0
11:15 AM $1,550.29 Down $ -0.40 $1,550.68 $1,550.12 0
11:14 AM $1,550.69 Down $ -0.35 $1,551.16 $1,550.62 0
11:13 AM $1,551.04 Down $ -0.91 $1,551.93 $1,551.04 0
11:12 AM $1,551.95 Up $0.09 $1,552.10 $1,551.74 0
11:11 AM $1,551.86 Up $0.34 $1,552.12 $1,551.52 0
11:10 AM $1,551.52 Down $ -0.18 $1,551.72 $1,551.24 0
11:09 AM $1,551.70 Down $ -0.11 $1,552.15 $1,551.39 0
11:08 AM $1,551.81 Up $0.85 $1,551.81 $1,550.84 0
11:07 AM $1,550.96 Up $0.10 $1,550.99 $1,550.65 0
11:06 AM $1,550.86 Down $ -0.02 $1,551.10 $1,550.64 0
11:05 AM $1,550.88 Down $ -0.29 $1,551.27 $1,550.86 0
11:04 AM $1,551.17 Up $0.34 $1,551.34 $1,550.84 0
11:03 AM $1,550.83 Down $ -0.51 $1,551.68 $1,550.83 0
11:02 AM $1,551.34 Down $ -0.18 $1,551.50 $1,551.07 0
11:01 AM $1,551.52 Down $ -0.67 $1,552.38 $1,551.48 0
11:00 AM $1,552.19 Up $0.35 $1,552.19 $1,551.79 0
10:59 AM $1,551.84 Up $0.06 $1,551.91 $1,551.72 0
10:58 AM $1,551.78 Down $ -0.11 $1,552.16 $1,551.71 0
10:57 AM $1,551.89 Up $0.06 $1,552.04 $1,551.65 0
10:56 AM $1,551.83 Down $ -0.54 $1,552.46 $1,551.83 0
10:55 AM $1,552.37 Down $ -0.04 $1,552.75 $1,552.29 0
10:54 AM $1,552.41 Up $0.34 $1,552.49 $1,551.91 0
10:53 AM $1,552.07 Up $0.28 $1,552.12 $1,551.69 0
10:52 AM $1,551.79 Up $0.19 $1,551.94 $1,551.45 0
10:51 AM $1,551.60 Up $0.86 $1,551.71 $1,550.77 0
10:50 AM $1,550.74 Down $ -0.15 $1,551.02 $1,550.53 0
10:49 AM $1,550.89 Up $0.26 $1,551.00 $1,550.63 0
10:48 AM $1,550.63 Up $0.00 $1,550.82 $1,550.51 0
10:47 AM $1,550.63 Up $0.45 $1,550.63 $1,550.12 0
10:46 AM $1,550.18 Down $ -0.04 $1,550.52 $1,549.88 0
10:45 AM $1,550.22 Up $0.19 $1,550.22 $1,549.76 0
10:44 AM $1,550.03 Down $ -0.61 $1,550.67 $1,550.00 0
10:43 AM $1,550.64 Up $0.18 $1,550.76 $1,550.36 0
10:42 AM $1,550.46 Up $0.07 $1,550.46 $1,550.11 0
10:41 AM $1,550.39 Up $0.89 $1,550.40 $1,549.37 0
10:40 AM $1,549.50 Up $0.03 $1,549.63 $1,549.29 0
10:39 AM $1,549.47 Up $0.11 $1,549.47 $1,549.13 0
10:38 AM $1,549.36 Down $ -0.62 $1,549.92 $1,549.35 0
10:37 AM $1,549.98 Up $0.10 $1,550.24 $1,549.84 0
10:36 AM $1,549.88 Down $ -0.08 $1,550.32 $1,549.83 0
10:35 AM $1,549.96 Down $ -0.51 $1,550.51 $1,549.96 0
10:34 AM $1,550.47 Up $0.23 $1,550.49 $1,550.13 0
10:33 AM $1,550.24 Up $0.44 $1,550.24 $1,549.33 0
10:32 AM $1,549.80 Up $0.59 $1,549.99 $1,549.19 0
10:31 AM $1,549.21 Up $0.53 $1,549.33 $1,548.36 0
10:30 AM $1,548.68 Up $1.04 $1,548.69 $1,547.64 0
10:29 AM $1,547.64 Up $0.31 $1,547.64 $1,547.16 0
10:28 AM $1,547.33 Up $0.18 $1,547.35 $1,546.89 0
10:27 AM $1,547.15 Up $0.32 $1,547.37 $1,546.83 0
10:26 AM $1,546.83 Up $0.44 $1,546.83 $1,546.19 0
10:25 AM $1,546.39 Up $0.35 $1,546.72 $1,546.09 0
10:24 AM $1,546.04 Up $0.08 $1,546.04 $1,545.54 0
10:23 AM $1,545.96 Up $0.31 $1,546.05 $1,545.61 0
10:22 AM $1,545.65 Up $0.32 $1,545.79 $1,545.30 0
10:21 AM $1,545.33 Up $0.14 $1,545.37 $1,544.83 0
10:20 AM $1,545.19 Down $ -1.55 $1,546.79 $1,545.19 0
10:19 AM $1,546.74 Down $ -0.83 $1,547.70 $1,546.74 0
10:18 AM $1,547.57 Down $ -0.40 $1,547.95 $1,547.35 0
10:17 AM $1,547.97 Up $0.16 $1,548.13 $1,547.61 0
10:16 AM $1,547.81 Down $ -0.88 $1,548.70 $1,547.81 0
10:15 AM $1,548.69 Down $ -0.40 $1,549.14 $1,548.68 0
10:14 AM $1,549.09 Down $ -0.30 $1,549.60 $1,549.09 0
10:13 AM $1,549.39 Down $ -0.57 $1,549.95 $1,549.37 0
10:12 AM $1,549.96 Down $ -0.06 $1,550.14 $1,549.85 0
10:11 AM $1,550.02 Up $1.01 $1,550.07 $1,549.02 0
10:10 AM $1,549.01 Up $0.22 $1,549.05 $1,548.34 0
10:09 AM $1,548.79 Up $0.53 $1,548.79 $1,548.28 0
10:08 AM $1,548.26 Up $0.94 $1,548.26 $1,547.33 0
10:07 AM $1,547.32 Up $0.19 $1,547.40 $1,547.15 0
10:06 AM $1,547.13 Down $ -0.07 $1,547.82 $1,547.07 0
10:05 AM $1,547.20 Down $ -1.13 $1,548.41 $1,546.96 0
10:04 AM $1,548.33 Down $ -0.23 $1,548.83 $1,548.32 0
10:03 AM $1,548.56 Up $0.34 $1,548.70 $1,548.21 0
10:02 AM $1,548.22 Down $ -0.34 $1,548.45 $1,547.89 0
10:01 AM $1,548.56 Down $ -0.49 $1,549.44 $1,548.56 0
10:00 AM $1,549.05 Down $ -0.20 $1,549.34 $1,548.86 0
09:59 AM $1,549.25 Down $ -0.61 $1,549.78 $1,548.97 0
09:58 AM $1,549.86 Up $0.01 $1,549.86 $1,549.52 0
09:57 AM $1,549.85 Up $1.01 $1,549.85 $1,548.90 0
09:56 AM $1,548.84 Up $0.43 $1,548.91 $1,548.09 0
09:55 AM $1,548.41 Down $ -0.53 $1,549.00 $1,548.35 0
09:54 AM $1,548.94 Down $ -0.04 $1,549.33 $1,548.84 0
09:53 AM $1,548.98 Up $0.21 $1,549.07 $1,548.68 0
09:52 AM $1,548.77 Up $0.12 $1,548.77 $1,548.46 0
09:51 AM $1,548.65 Up $0.07 $1,548.73 $1,548.42 0
09:50 AM $1,548.58 Down $ -0.19 $1,548.86 $1,548.38 0
09:49 AM $1,548.77 Up $0.46 $1,548.94 $1,548.29 0
09:48 AM $1,548.31 Down $ -0.01 $1,548.40 $1,547.92 0
09:47 AM $1,548.32 Up $0.66 $1,548.38 $1,547.72 0
09:46 AM $1,547.66 Up $0.56 $1,547.86 $1,547.16 0
09:45 AM $1,547.10 Up $0.42 $1,547.46 $1,546.58 0
09:44 AM $1,546.68 Down $ -1.30 $1,547.99 $1,546.66 0
09:43 AM $1,547.98 Up $0.56 $1,548.02 $1,547.19 0
09:42 AM $1,547.42 Up $1.21 $1,547.48 $1,546.19 0
09:41 AM $1,546.21 Up $1.27 $1,546.21 $1,544.33 0
09:40 AM $1,544.94 Down $ -0.46 $1,546.22 $1,544.94 0
09:39 AM $1,545.40 Down $ -1.19 $1,546.76 $1,545.40 0
09:38 AM $1,546.59 Up $0.10 $1,546.69 $1,546.21 0
09:37 AM $1,546.49 Down $ -0.22 $1,546.75 $1,546.32 0
09:36 AM $1,546.71 Down $ -0.21 $1,547.30 $1,546.64 0
09:35 AM $1,546.92 Down $ -0.61 $1,547.58 $1,546.40 0
09:34 AM $1,547.53 Up $0.54 $1,547.71 $1,546.96 0
09:33 AM $1,546.99 Up $0.00 $1,547.23 $1,546.33 0
09:32 AM $1,546.99 Down $ -0.01 $1,547.82 $1,546.99 0
09:31 AM $1,547.00 Up $0.86 $1,547.28 $1,546.15 0
09:30 AM $1,546.14 Down $ -5.07 $1,547.90 $1,545.05 0
Previous close $1,551.21

One month history

Date Closing Opening High Low Volume
07/08/2020 $1,547.90 $1,546.38 $1,548.97 $1,537.81 0
06/08/2020 $1,551.21 $1,541.72 $1,552.66 $1,540.77 0
05/08/2020 $1,535.42 $1,533.81 $1,536.32 $1,530.81 0
04/08/2020 $1,524.36 $1,518.74 $1,524.53 $1,514.42 0
03/08/2020 $1,519.44 $1,519.52 $1,523.16 $1,517.23 0
31/07/2020 $1,504.93 $1,482.29 $1,505.46 $1,481.74 0
30/07/2020 $1,487.87 $1,486.80 $1,490.75 $1,484.47 0
29/07/2020 $1,491.62 $1,487.05 $1,494.80 $1,485.52 0
28/07/2020 $1,477.10 $1,486.35 $1,489.33 $1,476.08 0
27/07/2020 $1,486.10 $1,482.06 $1,487.47 $1,481.63 0
24/07/2020 $1,474.12 $1,471.02 $1,477.19 $1,466.24 0
23/07/2020 $1,483.69 $1,496.00 $1,499.16 $1,478.13 0
22/07/2020 $1,509.43 $1,504.75 $1,511.16 $1,499.17 0
21/07/2020 $1,502.96 $1,509.35 $1,513.65 $1,498.52 0
20/07/2020 $1,504.11 $1,496.23 $1,507.18 $1,495.68 0
17/07/2020 $1,484.71 $1,482.88 $1,488.96 $1,481.48 0
16/07/2020 $1,484.35 $1,478.74 $1,486.89 $1,476.64 0
15/07/2020 $1,490.35 $1,487.21 $1,493.36 $1,482.61 0
14/07/2020 $1,483.80 $1,466.49 $1,485.63 $1,462.41 0
13/07/2020 $1,466.64 $1,501.80 $1,506.37 $1,463.36 0
10/07/2020 $1,481.96 $1,472.15 $1,483.03 $1,471.30 0
09/07/2020 $1,466.04 $1,461.95 $1,470.83 $1,459.84 0
08/07/2020 $1,471.15 $1,465.52 $1,471.39 $1,459.75 0
07/07/2020 $1,456.52 $1,470.16 $1,470.81 $1,455.32 0
06/07/2020 $1,470.63 $1,467.80 $1,471.08 $1,463.32 0
02/07/2020 $1,442.95 $1,451.15 $1,453.66 $1,440.50 0
01/07/2020 $1,437.22 $1,438.54 $1,443.11 $1,436.01 0
30/06/2020 $1,427.23 $1,413.78 $1,431.94 $1,411.10 0
29/06/2020 $1,405.85 $1,400.77 $1,406.20 $1,396.37 0
26/06/2020 $1,386.05 $1,396.93 $1,400.24 $1,384.79 0
Graphs are not available, please refer to the detailed table