Haut de la page

S + P 100 Index-Clos Stt

1,402.31 Up 0.00 (0.00 %)

Delayed : 2019/12/06 17:07:56

  • Previous close $1,402.31
  • Opening $1,395.98
  • Price Bid $1,399.63
  • Price Ask $1,399.63
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,404.10
  • Today Low $1,395.98
  • 52 Weeks High $1,404.63
  • 52 Weeks Low $1,041.66
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,402.29 Up $0.22 $1,402.29 $1,402.26 0
03:59 PM $1,402.07 Down $ -0.20 $1,402.54 $1,402.07 0
03:58 PM $1,402.27 Up $0.49 $1,402.27 $1,401.74 0
03:57 PM $1,401.78 Up $0.34 $1,401.79 $1,401.44 0
03:56 PM $1,401.44 Down $ -0.56 $1,402.01 $1,401.43 0
03:55 PM $1,402.00 Up $0.10 $1,402.08 $1,401.64 0
03:54 PM $1,401.90 Up $0.07 $1,402.19 $1,401.68 0
03:53 PM $1,401.83 Up $0.16 $1,401.85 $1,401.63 0
03:52 PM $1,401.67 Down $ -0.56 $1,402.24 $1,401.67 0
03:51 PM $1,402.23 Down $ -0.13 $1,402.48 $1,402.23 0
03:50 PM $1,402.36 Down $ -0.19 $1,402.73 $1,402.36 0
03:49 PM $1,402.55 Down $ -0.39 $1,402.93 $1,402.50 0
03:48 PM $1,402.94 Down $ -0.34 $1,403.29 $1,402.94 0
03:47 PM $1,403.28 Down $ -0.15 $1,403.42 $1,403.26 0
03:46 PM $1,403.43 Up $0.06 $1,403.46 $1,403.31 0
03:45 PM $1,403.37 Down $ -0.21 $1,403.65 $1,403.37 0
03:44 PM $1,403.58 Up $0.03 $1,403.66 $1,403.54 0
03:43 PM $1,403.55 Up $0.08 $1,403.56 $1,403.42 0
03:42 PM $1,403.47 Down $ -0.17 $1,403.63 $1,403.37 0
03:41 PM $1,403.64 Up $0.10 $1,403.79 $1,403.51 0
03:40 PM $1,403.54 Up $0.30 $1,403.56 $1,403.18 0
03:39 PM $1,403.24 Up $0.39 $1,403.29 $1,402.84 0
03:38 PM $1,402.85 Up $0.16 $1,402.95 $1,402.68 0
03:37 PM $1,402.69 Down $ -0.02 $1,402.73 $1,402.66 0
03:36 PM $1,402.71 Down $ -0.12 $1,402.83 $1,402.71 0
03:35 PM $1,402.83 Down $ -0.14 $1,402.97 $1,402.82 0
03:34 PM $1,402.97 Up $0.08 $1,403.02 $1,402.91 0
03:33 PM $1,402.89 Up $0.13 $1,403.00 $1,402.73 0
03:32 PM $1,402.76 Up $0.14 $1,402.80 $1,402.51 0
03:31 PM $1,402.62 Up $0.26 $1,402.62 $1,402.33 0
03:30 PM $1,402.36 Up $0.00 $1,402.36 $1,402.16 0
03:29 PM $1,402.36 Down $ -0.02 $1,402.44 $1,402.35 0
03:28 PM $1,402.38 Up $0.00 $1,402.40 $1,402.32 0
03:27 PM $1,402.38 Down $ -0.14 $1,402.54 $1,402.38 0
03:26 PM $1,402.52 Up $0.17 $1,402.52 $1,402.31 0
03:25 PM $1,402.35 Up $0.06 $1,402.46 $1,402.32 0
03:24 PM $1,402.29 Down $ -0.02 $1,402.37 $1,402.21 0
03:23 PM $1,402.31 Up $0.07 $1,402.32 $1,402.23 0
03:22 PM $1,402.24 Up $0.35 $1,402.26 $1,401.85 0
03:21 PM $1,401.89 Down $ -0.07 $1,401.98 $1,401.88 0
03:20 PM $1,401.96 Up $0.03 $1,401.97 $1,401.88 0
03:19 PM $1,401.93 Up $0.01 $1,401.97 $1,401.88 0
03:18 PM $1,401.92 Up $0.04 $1,401.92 $1,401.86 0
03:17 PM $1,401.88 Down $ -0.12 $1,402.01 $1,401.82 0
03:16 PM $1,402.00 Down $ -0.09 $1,402.09 $1,401.97 0
03:15 PM $1,402.09 Down $ -0.03 $1,402.16 $1,402.00 0
03:14 PM $1,402.12 Up $0.15 $1,402.13 $1,402.04 0
03:13 PM $1,401.97 Down $ -0.39 $1,402.36 $1,401.94 0
03:12 PM $1,402.36 Up $0.02 $1,402.43 $1,402.34 0
03:11 PM $1,402.34 Down $ -0.04 $1,402.37 $1,402.28 0
03:10 PM $1,402.38 Down $ -0.04 $1,402.53 $1,402.35 0
03:09 PM $1,402.42 Down $ -0.08 $1,402.51 $1,402.38 0
03:08 PM $1,402.50 Up $0.12 $1,402.50 $1,402.31 0
03:07 PM $1,402.38 Up $0.10 $1,402.38 $1,402.26 0
03:06 PM $1,402.28 Down $ -0.13 $1,402.41 $1,402.21 0
03:05 PM $1,402.41 Down $ -0.22 $1,402.65 $1,402.40 0
03:04 PM $1,402.63 Up $0.07 $1,402.63 $1,402.46 0
03:03 PM $1,402.56 Up $0.04 $1,402.56 $1,402.44 0
03:02 PM $1,402.52 Up $0.07 $1,402.53 $1,402.40 0
03:01 PM $1,402.45 Down $ -0.09 $1,402.54 $1,402.43 0
03:00 PM $1,402.54 Down $ -0.04 $1,402.64 $1,402.53 0
02:59 PM $1,402.58 Down $ -0.10 $1,402.74 $1,402.57 0
02:58 PM $1,402.68 Down $ -0.02 $1,402.71 $1,402.66 0
02:57 PM $1,402.70 Up $0.12 $1,402.71 $1,402.56 0
02:56 PM $1,402.58 Up $0.00 $1,402.61 $1,402.53 0
02:55 PM $1,402.58 Down $ -0.03 $1,402.59 $1,402.42 0
02:54 PM $1,402.61 Up $0.06 $1,402.67 $1,402.56 0
02:53 PM $1,402.55 Down $ -0.12 $1,402.67 $1,402.45 0
02:52 PM $1,402.67 Up $0.07 $1,402.69 $1,402.57 0
02:51 PM $1,402.60 Up $0.03 $1,402.64 $1,402.56 0
02:50 PM $1,402.57 Down $ -0.10 $1,402.73 $1,402.57 0
02:49 PM $1,402.67 Down $ -0.23 $1,402.89 $1,402.62 0
02:48 PM $1,402.90 Down $ -0.08 $1,403.00 $1,402.88 0
02:47 PM $1,402.98 Down $ -0.08 $1,403.10 $1,402.93 0
02:46 PM $1,403.06 Up $0.05 $1,403.07 $1,402.98 0
02:45 PM $1,403.01 Up $0.04 $1,403.03 $1,402.90 0
02:44 PM $1,402.97 Down $ -0.08 $1,403.07 $1,402.97 0
02:43 PM $1,403.05 Up $0.08 $1,403.08 $1,402.93 0
02:42 PM $1,402.97 Down $ -0.11 $1,403.08 $1,402.97 0
02:41 PM $1,403.08 Down $ -0.19 $1,403.27 $1,403.06 0
02:40 PM $1,403.27 Up $0.04 $1,403.27 $1,403.16 0
02:39 PM $1,403.23 Up $0.09 $1,403.27 $1,403.13 0
02:38 PM $1,403.14 Up $0.19 $1,403.14 $1,402.94 0
02:37 PM $1,402.95 Up $0.24 $1,402.95 $1,402.67 0
02:36 PM $1,402.71 Down $ -0.10 $1,402.80 $1,402.70 0
02:35 PM $1,402.81 Down $ -0.08 $1,402.92 $1,402.81 0
02:34 PM $1,402.89 Up $0.05 $1,402.92 $1,402.83 0
02:33 PM $1,402.84 Down $ -0.09 $1,402.95 $1,402.74 0
02:32 PM $1,402.93 Down $ -0.03 $1,402.98 $1,402.91 0
02:31 PM $1,402.96 Down $ -0.14 $1,403.10 $1,402.96 0
02:30 PM $1,403.10 Down $ -0.13 $1,403.25 $1,403.09 0
02:29 PM $1,403.23 Up $0.04 $1,403.32 $1,403.19 0
02:28 PM $1,403.19 Up $0.11 $1,403.22 $1,403.08 0
02:27 PM $1,403.08 Up $0.03 $1,403.08 $1,403.02 0
02:26 PM $1,403.05 Down $ -0.02 $1,403.09 $1,402.98 0
02:25 PM $1,403.07 Up $0.05 $1,403.08 $1,402.97 0
02:24 PM $1,403.02 Up $0.18 $1,403.02 $1,402.82 0
02:23 PM $1,402.84 Down $ -0.08 $1,402.95 $1,402.84 0
02:22 PM $1,402.92 Up $0.18 $1,402.92 $1,402.73 0
02:21 PM $1,402.74 Up $0.24 $1,402.74 $1,402.50 0
02:20 PM $1,402.50 Up $0.06 $1,402.51 $1,402.41 0
02:19 PM $1,402.44 Down $ -0.03 $1,402.57 $1,402.44 0
02:18 PM $1,402.47 Down $ -0.09 $1,402.56 $1,402.44 0
02:17 PM $1,402.56 Down $ -0.05 $1,402.65 $1,402.56 0
02:16 PM $1,402.61 Down $ -0.07 $1,402.68 $1,402.59 0
02:15 PM $1,402.68 Down $ -0.17 $1,402.90 $1,402.66 0
02:14 PM $1,402.85 Up $0.13 $1,402.85 $1,402.66 0
02:13 PM $1,402.72 Up $0.01 $1,402.74 $1,402.67 0
02:12 PM $1,402.71 Down $ -0.14 $1,402.84 $1,402.71 0
02:11 PM $1,402.85 Down $ -0.22 $1,403.07 $1,402.85 0
02:10 PM $1,403.07 Down $ -0.09 $1,403.16 $1,403.07 0
02:09 PM $1,403.16 Down $ -0.01 $1,403.18 $1,403.09 0
02:08 PM $1,403.17 Down $ -0.01 $1,403.21 $1,403.10 0
02:07 PM $1,403.18 Down $ -0.11 $1,403.30 $1,403.18 0
02:06 PM $1,403.29 Down $ -0.20 $1,403.48 $1,403.27 0
02:05 PM $1,403.49 Down $ -0.02 $1,403.50 $1,403.44 0
02:04 PM $1,403.51 Up $0.06 $1,403.51 $1,403.43 0
02:03 PM $1,403.45 Up $0.10 $1,403.46 $1,403.27 0
02:02 PM $1,403.35 Up $0.08 $1,403.38 $1,403.27 0
02:01 PM $1,403.27 Up $0.15 $1,403.29 $1,403.12 0
02:00 PM $1,403.12 Up $0.01 $1,403.18 $1,403.09 0
01:59 PM $1,403.11 Down $ -0.11 $1,403.22 $1,403.09 0
01:58 PM $1,403.22 Down $ -0.09 $1,403.32 $1,403.22 0
01:57 PM $1,403.31 Up $0.01 $1,403.39 $1,403.29 0
01:56 PM $1,403.30 Down $ -0.01 $1,403.34 $1,403.26 0
01:55 PM $1,403.31 Down $ -0.10 $1,403.49 $1,403.31 0
01:54 PM $1,403.41 Up $0.10 $1,403.43 $1,403.31 0
01:53 PM $1,403.31 Up $0.01 $1,403.37 $1,403.22 0
01:52 PM $1,403.30 Down $ -0.01 $1,403.37 $1,403.27 0
01:51 PM $1,403.31 Up $0.02 $1,403.43 $1,403.27 0
01:50 PM $1,403.29 Down $ -0.16 $1,403.46 $1,403.24 0
01:49 PM $1,403.45 Up $0.00 $1,403.47 $1,403.38 0
01:48 PM $1,403.45 Down $ -0.01 $1,403.51 $1,403.42 0
01:47 PM $1,403.46 Up $0.01 $1,403.48 $1,403.40 0
01:46 PM $1,403.45 Down $ -0.15 $1,403.61 $1,403.45 0
01:45 PM $1,403.60 Down $ -0.15 $1,403.76 $1,403.60 0
01:44 PM $1,403.75 Up $0.04 $1,403.75 $1,403.66 0
01:43 PM $1,403.71 Down $ -0.14 $1,403.84 $1,403.71 0
01:42 PM $1,403.85 Up $0.13 $1,403.86 $1,403.71 0
01:41 PM $1,403.72 Down $ -0.09 $1,403.78 $1,403.66 0
01:40 PM $1,403.81 Up $0.00 $1,403.84 $1,403.79 0
01:39 PM $1,403.81 Up $0.06 $1,403.83 $1,403.72 0
01:38 PM $1,403.75 Up $0.13 $1,403.76 $1,403.58 0
01:37 PM $1,403.62 Up $0.13 $1,403.65 $1,403.48 0
01:36 PM $1,403.49 Down $ -0.04 $1,403.53 $1,403.42 0
01:35 PM $1,403.53 Up $0.01 $1,403.58 $1,403.48 0
01:34 PM $1,403.52 Down $ -0.09 $1,403.63 $1,403.51 0
01:33 PM $1,403.61 Down $ -0.06 $1,403.74 $1,403.61 0
01:32 PM $1,403.67 Up $0.12 $1,403.69 $1,403.56 0
01:31 PM $1,403.55 Down $ -0.05 $1,403.59 $1,403.51 0
01:30 PM $1,403.60 Down $ -0.01 $1,403.70 $1,403.56 0
01:29 PM $1,403.61 Down $ -0.10 $1,403.76 $1,403.61 0
01:28 PM $1,403.71 Down $ -0.05 $1,403.77 $1,403.71 0
01:27 PM $1,403.76 Down $ -0.02 $1,403.81 $1,403.75 0
01:26 PM $1,403.78 Up $0.00 $1,403.79 $1,403.70 0
01:25 PM $1,403.78 Down $ -0.08 $1,403.89 $1,403.78 0
01:24 PM $1,403.86 Down $ -0.20 $1,404.05 $1,403.86 0
01:23 PM $1,404.06 Up $0.11 $1,404.09 $1,403.93 0
01:22 PM $1,403.95 Down $ -0.08 $1,404.03 $1,403.94 0
01:21 PM $1,404.03 Up $0.01 $1,404.03 $1,403.94 0
01:20 PM $1,404.02 Up $0.06 $1,404.06 $1,403.96 0
01:19 PM $1,403.96 Down $ -0.07 $1,404.03 $1,403.96 0
01:18 PM $1,404.03 Up $0.05 $1,404.10 $1,403.95 0
01:17 PM $1,403.98 Up $0.15 $1,404.00 $1,403.83 0
01:16 PM $1,403.83 Up $0.00 $1,403.86 $1,403.76 0
01:15 PM $1,403.83 Down $ -0.03 $1,403.85 $1,403.78 0
01:14 PM $1,403.86 Up $0.09 $1,403.87 $1,403.73 0
01:13 PM $1,403.77 Up $0.06 $1,403.78 $1,403.64 0
01:12 PM $1,403.71 Up $0.13 $1,403.73 $1,403.55 0
01:11 PM $1,403.58 Up $0.09 $1,403.62 $1,403.46 0
01:10 PM $1,403.49 Up $0.15 $1,403.49 $1,403.33 0
01:09 PM $1,403.34 Up $0.12 $1,403.35 $1,403.22 0
01:08 PM $1,403.22 Down $ -0.27 $1,403.49 $1,403.18 0
01:07 PM $1,403.49 Up $0.00 $1,403.53 $1,403.46 0
01:06 PM $1,403.49 Down $ -0.07 $1,403.60 $1,403.48 0
01:05 PM $1,403.56 Down $ -0.02 $1,403.63 $1,403.51 0
01:04 PM $1,403.58 Up $0.01 $1,403.58 $1,403.52 0
01:03 PM $1,403.57 Up $0.05 $1,403.58 $1,403.47 0
01:02 PM $1,403.52 Up $0.10 $1,403.53 $1,403.42 0
01:01 PM $1,403.42 Up $0.07 $1,403.46 $1,403.33 0
01:00 PM $1,403.35 Up $0.03 $1,403.36 $1,403.32 0
12:59 PM $1,403.32 Up $0.00 $1,403.34 $1,403.29 0
12:58 PM $1,403.32 Up $0.01 $1,403.35 $1,403.28 0
12:57 PM $1,403.31 Down $ -0.36 $1,403.66 $1,403.27 0
12:56 PM $1,403.67 Down $ -0.01 $1,403.71 $1,403.63 0
12:55 PM $1,403.68 Down $ -0.05 $1,403.79 $1,403.65 0
12:54 PM $1,403.73 Up $0.10 $1,403.82 $1,403.63 0
12:53 PM $1,403.63 Up $0.23 $1,403.65 $1,403.32 0
12:52 PM $1,403.40 Down $ -0.26 $1,403.69 $1,403.39 0
12:51 PM $1,403.66 Down $ -0.05 $1,403.79 $1,403.64 0
12:50 PM $1,403.71 Down $ -0.01 $1,403.80 $1,403.68 0
12:49 PM $1,403.72 Up $0.04 $1,403.77 $1,403.67 0
12:48 PM $1,403.68 Up $0.01 $1,403.71 $1,403.65 0
12:47 PM $1,403.67 Up $0.02 $1,403.70 $1,403.63 0
12:46 PM $1,403.65 Up $0.02 $1,403.68 $1,403.62 0
12:45 PM $1,403.63 Up $0.02 $1,403.63 $1,403.54 0
12:44 PM $1,403.61 Up $0.00 $1,403.62 $1,403.56 0
12:43 PM $1,403.61 Up $0.06 $1,403.65 $1,403.54 0
12:42 PM $1,403.55 Up $0.12 $1,403.55 $1,403.42 0
12:41 PM $1,403.43 Down $ -0.05 $1,403.48 $1,403.39 0
12:40 PM $1,403.48 Up $0.00 $1,403.54 $1,403.45 0
12:39 PM $1,403.48 Up $0.12 $1,403.49 $1,403.35 0
12:38 PM $1,403.36 Down $ -0.06 $1,403.43 $1,403.36 0
12:37 PM $1,403.42 Up $0.12 $1,403.42 $1,403.31 0
12:36 PM $1,403.30 Down $ -0.01 $1,403.45 $1,403.29 0
12:35 PM $1,403.31 Up $0.02 $1,403.35 $1,403.25 0
12:34 PM $1,403.29 Down $ -0.06 $1,403.34 $1,403.21 0
12:33 PM $1,403.35 Up $0.06 $1,403.37 $1,403.28 0
12:32 PM $1,403.29 Up $0.11 $1,403.29 $1,403.10 0
12:31 PM $1,403.18 Down $ -0.10 $1,403.29 $1,403.17 0
12:30 PM $1,403.28 Down $ -0.10 $1,403.39 $1,403.26 0
12:29 PM $1,403.38 Down $ -0.01 $1,403.45 $1,403.35 0
12:28 PM $1,403.39 Up $0.13 $1,403.40 $1,403.26 0
12:27 PM $1,403.26 Up $0.04 $1,403.27 $1,403.19 0
12:26 PM $1,403.22 Up $0.09 $1,403.33 $1,403.12 0
12:25 PM $1,403.13 Down $ -0.05 $1,403.20 $1,403.10 0
12:24 PM $1,403.18 Up $0.09 $1,403.19 $1,403.05 0
12:23 PM $1,403.09 Down $ -0.09 $1,403.17 $1,403.02 0
12:22 PM $1,403.18 Down $ -0.03 $1,403.20 $1,403.11 0
12:21 PM $1,403.21 Up $0.02 $1,403.24 $1,403.11 0
12:20 PM $1,403.19 Down $ -0.06 $1,403.26 $1,403.16 0
12:19 PM $1,403.25 Up $0.20 $1,403.29 $1,403.07 0
12:18 PM $1,403.05 Down $ -0.09 $1,403.15 $1,403.02 0
12:17 PM $1,403.14 Up $0.09 $1,403.15 $1,402.96 0
12:16 PM $1,403.05 Down $ -0.01 $1,403.09 $1,403.02 0
12:15 PM $1,403.06 Up $0.04 $1,403.06 $1,402.92 0
12:14 PM $1,403.02 Up $0.01 $1,403.07 $1,402.97 0
12:13 PM $1,403.01 Up $0.04 $1,403.03 $1,402.97 0
12:12 PM $1,402.97 Up $0.16 $1,402.98 $1,402.79 0
12:11 PM $1,402.81 Down $ -0.03 $1,402.89 $1,402.76 0
12:10 PM $1,402.84 Up $0.10 $1,402.89 $1,402.75 0
12:09 PM $1,402.74 Up $0.05 $1,402.75 $1,402.65 0
12:08 PM $1,402.69 Down $ -0.15 $1,402.86 $1,402.69 0
12:07 PM $1,402.84 Down $ -0.05 $1,402.89 $1,402.78 0
12:06 PM $1,402.89 Down $ -0.06 $1,403.02 $1,402.89 0
12:05 PM $1,402.95 Up $0.09 $1,402.97 $1,402.85 0
12:04 PM $1,402.86 Down $ -0.17 $1,403.02 $1,402.76 0
12:03 PM $1,403.03 Down $ -0.08 $1,403.11 $1,403.00 0
12:02 PM $1,403.11 Up $0.08 $1,403.14 $1,403.03 0
12:01 PM $1,403.03 Up $0.04 $1,403.03 $1,402.88 0
12:00 PM $1,402.99 Down $ -0.01 $1,402.99 $1,402.91 0
11:59 AM $1,403.00 Down $ -0.06 $1,403.05 $1,402.88 0
11:58 AM $1,403.06 Up $0.20 $1,403.07 $1,402.81 0
11:57 AM $1,402.86 Down $ -0.21 $1,403.06 $1,402.83 0
11:56 AM $1,403.07 Up $0.03 $1,403.10 $1,403.04 0
11:55 AM $1,403.04 Up $0.04 $1,403.07 $1,402.99 0
11:54 AM $1,403.00 Down $ -0.02 $1,403.07 $1,402.96 0
11:53 AM $1,403.02 Up $0.02 $1,403.06 $1,402.95 0
11:52 AM $1,403.00 Down $ -0.07 $1,403.09 $1,403.00 0
11:51 AM $1,403.07 Down $ -0.12 $1,403.19 $1,403.01 0
11:50 AM $1,403.19 Up $0.03 $1,403.22 $1,403.10 0
11:49 AM $1,403.16 Down $ -0.12 $1,403.28 $1,403.15 0
11:48 AM $1,403.28 Up $0.07 $1,403.28 $1,403.06 0
11:47 AM $1,403.21 Down $ -0.08 $1,403.33 $1,403.18 0
11:46 AM $1,403.29 Up $0.00 $1,403.40 $1,403.28 0
11:45 AM $1,403.29 Up $0.00 $1,403.33 $1,403.25 0
11:44 AM $1,403.29 Down $ -0.01 $1,403.35 $1,403.16 0
11:43 AM $1,403.30 Up $0.07 $1,403.30 $1,403.20 0
11:42 AM $1,403.23 Down $ -0.02 $1,403.30 $1,403.19 0
11:41 AM $1,403.25 Down $ -0.26 $1,403.49 $1,403.24 0
11:40 AM $1,403.51 Up $0.17 $1,403.51 $1,403.34 0
11:39 AM $1,403.34 Down $ -0.18 $1,403.53 $1,403.33 0
11:38 AM $1,403.52 Up $0.26 $1,403.52 $1,403.26 0
11:37 AM $1,403.26 Down $ -0.05 $1,403.32 $1,403.13 0
11:36 AM $1,403.31 Up $0.35 $1,403.32 $1,402.94 0
11:35 AM $1,402.96 Down $ -0.05 $1,403.07 $1,402.96 0
11:34 AM $1,403.01 Up $0.10 $1,403.03 $1,402.90 0
11:33 AM $1,402.91 Up $0.07 $1,402.93 $1,402.83 0
11:32 AM $1,402.84 Up $0.03 $1,402.88 $1,402.79 0
11:31 AM $1,402.81 Down $ -0.14 $1,403.04 $1,402.81 0
11:30 AM $1,402.95 Down $ -0.16 $1,403.12 $1,402.95 0
11:29 AM $1,403.11 Up $0.03 $1,403.13 $1,403.03 0
11:28 AM $1,403.08 Up $0.05 $1,403.17 $1,403.03 0
11:27 AM $1,403.03 Up $0.17 $1,403.06 $1,402.85 0
11:26 AM $1,402.86 Up $0.08 $1,402.91 $1,402.76 0
11:25 AM $1,402.78 Up $0.23 $1,402.79 $1,402.56 0
11:24 AM $1,402.55 Up $0.06 $1,402.65 $1,402.47 0
11:23 AM $1,402.49 Up $0.17 $1,402.51 $1,402.32 0
11:22 AM $1,402.32 Down $ -0.03 $1,402.45 $1,402.32 0
11:21 AM $1,402.35 Down $ -0.05 $1,402.42 $1,402.32 0
11:20 AM $1,402.40 Up $0.11 $1,402.40 $1,402.23 0
11:19 AM $1,402.29 Up $0.05 $1,402.40 $1,402.24 0
11:18 AM $1,402.24 Up $0.08 $1,402.24 $1,402.07 0
11:17 AM $1,402.16 Down $ -0.13 $1,402.34 $1,402.14 0
11:16 AM $1,402.29 Down $ -0.08 $1,402.45 $1,402.29 0
11:15 AM $1,402.37 Up $0.07 $1,402.37 $1,402.25 0
11:14 AM $1,402.30 Up $0.23 $1,402.31 $1,402.05 0
11:13 AM $1,402.07 Up $0.00 $1,402.11 $1,401.99 0
11:12 AM $1,402.07 Down $ -0.03 $1,402.10 $1,401.93 0
11:11 AM $1,402.10 Up $0.02 $1,402.24 $1,402.08 0
11:10 AM $1,402.08 Up $0.22 $1,402.11 $1,401.86 0
11:09 AM $1,401.86 Down $ -0.13 $1,402.12 $1,401.84 0
11:08 AM $1,401.99 Up $0.00 $1,402.02 $1,401.92 0
11:07 AM $1,401.99 Up $0.00 $1,402.04 $1,401.92 0
11:06 AM $1,401.99 Down $ -0.34 $1,402.34 $1,401.93 0
11:05 AM $1,402.33 Up $0.03 $1,402.47 $1,402.27 0
11:04 AM $1,402.30 Down $ -0.14 $1,402.42 $1,402.24 0
11:03 AM $1,402.44 Down $ -0.06 $1,402.50 $1,402.33 0
11:02 AM $1,402.50 Up $0.18 $1,402.54 $1,402.33 0
11:01 AM $1,402.32 Up $0.11 $1,402.36 $1,402.21 0
11:00 AM $1,402.21 Up $0.28 $1,402.21 $1,401.89 0
10:59 AM $1,401.93 Down $ -0.33 $1,402.28 $1,401.88 0
10:58 AM $1,402.26 Down $ -0.14 $1,402.50 $1,402.26 0
10:57 AM $1,402.40 Up $0.10 $1,402.43 $1,402.24 0
10:56 AM $1,402.30 Up $0.07 $1,402.36 $1,402.19 0
10:55 AM $1,402.23 Down $ -0.02 $1,402.38 $1,402.19 0
10:54 AM $1,402.25 Up $0.05 $1,402.26 $1,402.18 0
10:53 AM $1,402.20 Down $ -0.09 $1,402.30 $1,402.17 0
10:52 AM $1,402.29 Down $ -0.22 $1,402.51 $1,402.24 0
10:51 AM $1,402.51 Down $ -0.08 $1,402.64 $1,402.50 0
10:50 AM $1,402.59 Up $0.49 $1,402.59 $1,402.11 0
10:49 AM $1,402.10 Up $0.10 $1,402.13 $1,401.98 0
10:48 AM $1,402.00 Up $0.13 $1,402.04 $1,401.75 0
10:47 AM $1,401.87 Up $0.05 $1,401.97 $1,401.82 0
10:46 AM $1,401.82 Up $0.20 $1,401.83 $1,401.58 0
10:45 AM $1,401.62 Up $0.10 $1,401.62 $1,401.38 0
10:44 AM $1,401.52 Down $ -0.02 $1,401.56 $1,401.34 0
10:43 AM $1,401.54 Up $0.11 $1,401.64 $1,401.42 0
10:42 AM $1,401.43 Up $0.00 $1,401.52 $1,401.24 0
10:41 AM $1,401.43 Up $0.03 $1,401.43 $1,401.30 0
10:40 AM $1,401.40 Up $0.42 $1,401.40 $1,400.99 0
10:39 AM $1,400.98 Up $0.42 $1,400.98 $1,400.56 0
10:38 AM $1,400.56 Up $0.05 $1,400.69 $1,400.50 0
10:37 AM $1,400.51 Up $0.22 $1,400.57 $1,400.24 0
10:36 AM $1,400.29 Down $ -0.61 $1,400.93 $1,400.29 0
10:35 AM $1,400.90 Down $ -0.18 $1,401.14 $1,400.84 0
10:34 AM $1,401.08 Down $ -0.24 $1,401.34 $1,401.07 0
10:33 AM $1,401.32 Down $ -0.03 $1,401.52 $1,401.25 0
10:32 AM $1,401.35 Up $0.54 $1,401.36 $1,400.83 0
10:31 AM $1,400.81 Up $0.22 $1,400.83 $1,400.56 0
10:30 AM $1,400.59 Down $ -0.14 $1,400.87 $1,400.57 0
10:29 AM $1,400.73 Down $ -0.05 $1,400.86 $1,400.69 0
10:28 AM $1,400.78 Up $0.06 $1,400.80 $1,400.64 0
10:27 AM $1,400.72 Up $0.11 $1,400.79 $1,400.61 0
10:26 AM $1,400.61 Down $ -0.05 $1,400.65 $1,400.49 0
10:25 AM $1,400.66 Up $0.16 $1,400.69 $1,400.44 0
10:24 AM $1,400.50 Down $ -0.04 $1,400.68 $1,400.45 0
10:23 AM $1,400.54 Up $0.01 $1,400.55 $1,400.40 0
10:22 AM $1,400.53 Down $ -0.32 $1,400.98 $1,400.45 0
10:21 AM $1,400.85 Up $0.00 $1,400.94 $1,400.82 0
10:20 AM $1,400.85 Up $0.30 $1,400.85 $1,400.48 0
10:19 AM $1,400.55 Up $0.01 $1,400.76 $1,400.53 0
10:18 AM $1,400.54 Up $0.29 $1,400.55 $1,400.20 0
10:17 AM $1,400.25 Down $ -0.67 $1,400.87 $1,400.21 0
10:16 AM $1,400.92 Down $ -0.26 $1,401.48 $1,400.92 0
10:15 AM $1,401.18 Down $ -0.27 $1,401.59 $1,400.15 0
10:14 AM $1,401.45 Up $0.38 $1,401.54 $1,401.06 0
10:13 AM $1,401.07 Up $0.05 $1,401.09 $1,400.89 0
10:12 AM $1,401.02 Down $ -0.21 $1,401.32 $1,400.94 0
10:11 AM $1,401.23 Up $0.11 $1,401.31 $1,401.11 0
10:10 AM $1,401.12 Up $0.13 $1,401.21 $1,401.00 0
10:09 AM $1,400.99 Up $0.30 $1,401.03 $1,400.63 0
10:08 AM $1,400.69 Down $ -0.17 $1,400.92 $1,400.69 0
10:07 AM $1,400.86 Down $ -0.01 $1,400.99 $1,400.67 0
10:06 AM $1,400.87 Up $0.01 $1,400.96 $1,400.71 0
10:05 AM $1,400.86 Down $ -0.13 $1,401.02 $1,400.77 0
10:04 AM $1,400.99 Down $ -0.12 $1,401.18 $1,400.96 0
10:03 AM $1,401.11 Up $0.08 $1,401.23 $1,400.76 0
10:02 AM $1,401.03 Down $ -0.18 $1,401.24 $1,400.93 0
10:01 AM $1,401.21 Up $0.08 $1,401.32 $1,401.16 0
10:00 AM $1,401.13 Up $0.11 $1,401.16 $1,400.92 0
09:59 AM $1,401.02 Down $ -0.01 $1,401.08 $1,400.93 0
09:58 AM $1,401.03 Down $ -0.07 $1,401.21 $1,401.03 0
09:57 AM $1,401.10 Up $0.29 $1,401.10 $1,400.80 0
09:56 AM $1,400.81 Up $0.09 $1,400.93 $1,400.61 0
09:55 AM $1,400.72 Up $0.12 $1,400.74 $1,400.50 0
09:54 AM $1,400.60 Down $ -0.30 $1,400.90 $1,400.60 0
09:53 AM $1,400.90 Up $0.31 $1,400.90 $1,400.60 0
09:52 AM $1,400.59 Down $ -0.04 $1,400.76 $1,400.58 0
09:51 AM $1,400.63 Down $ -0.33 $1,401.11 $1,400.63 0
09:50 AM $1,400.96 Up $0.02 $1,401.15 $1,400.84 0
09:49 AM $1,400.94 Down $ -0.16 $1,401.20 $1,400.92 0
09:48 AM $1,401.10 Up $0.22 $1,401.17 $1,400.92 0
09:47 AM $1,400.88 Down $ -0.28 $1,401.32 $1,400.85 0
09:46 AM $1,401.16 Up $0.22 $1,401.26 $1,400.95 0
09:45 AM $1,400.94 Up $0.56 $1,400.94 $1,400.42 0
09:44 AM $1,400.38 Up $0.25 $1,400.38 $1,400.12 0
09:43 AM $1,400.13 Up $0.09 $1,400.30 $1,399.92 0
09:42 AM $1,400.04 Up $0.23 $1,400.13 $1,399.79 0
09:41 AM $1,399.81 Up $0.26 $1,399.85 $1,399.54 0
09:40 AM $1,399.55 Up $0.56 $1,399.62 $1,398.99 0
09:39 AM $1,398.99 Down $ -0.21 $1,399.42 $1,398.99 0
09:38 AM $1,399.20 Up $0.19 $1,399.22 $1,398.74 0
09:37 AM $1,399.01 Up $0.30 $1,399.12 $1,398.60 0
09:36 AM $1,398.71 Down $ -0.31 $1,398.98 $1,398.48 0
09:35 AM $1,399.02 Up $0.00 $1,399.66 $1,399.00 0
09:34 AM $1,399.02 Down $ -0.20 $1,399.49 $1,398.91 0
09:33 AM $1,399.22 Up $1.12 $1,399.32 $1,398.09 0
09:32 AM $1,398.10 Down $ -0.24 $1,398.87 $1,398.04 0
09:31 AM $1,398.34 Up $0.08 $1,398.50 $1,398.18 0
09:30 AM $1,398.26 Up $9.68 $1,398.41 $1,395.98 0
Previous close $1,388.58

One month history

Date Closing Opening High Low Volume
06/12/2019 $1,402.31 $1,403.33 $1,404.10 $1,401.43 0
05/12/2019 $1,388.58 $1,385.24 $1,389.55 $1,384.90 0
04/12/2019 $1,386.45 $1,387.41 $1,389.03 $1,386.18 0
03/12/2019 $1,377.76 $1,372.71 $1,378.57 $1,372.37 0
02/12/2019 $1,387.38 $1,386.23 $1,391.84 $1,386.20 0
29/11/2019 $1,398.63 $1,399.03 $1,399.03 $1,398.63 0
27/11/2019 $1,404.15 $1,402.33 $1,404.63 $1,402.27 0
26/11/2019 $1,397.76 $1,398.22 $1,398.96 $1,395.85 0
25/11/2019 $1,395.00 $1,393.07 $1,395.12 $1,392.39 0
22/11/2019 $1,384.81 $1,384.25 $1,384.97 $1,383.11 0
21/11/2019 $1,381.29 $1,382.03 $1,383.87 $1,379.27 0
20/11/2019 $1,382.01 $1,379.08 $1,382.34 $1,374.08 0
19/11/2019 $1,387.59 $1,388.00 $1,389.65 $1,387.12 0
18/11/2019 $1,390.32 $1,389.12 $1,391.50 $1,388.50 0
15/11/2019 $1,388.81 $1,385.94 $1,388.81 $1,385.14 0
14/11/2019 $1,378.34 $1,375.97 $1,379.18 $1,372.73 0
13/11/2019 $1,378.84 $1,380.13 $1,380.74 $1,375.61 0
12/11/2019 $1,378.61 $1,380.91 $1,381.95 $1,375.16 0
11/11/2019 $1,376.64 $1,376.18 $1,377.06 $1,375.25 0
08/11/2019 $1,379.11 $1,375.46 $1,379.11 $1,373.91 0
07/11/2019 $1,374.80 $1,379.51 $1,379.57 $1,372.32 0
06/11/2019 $1,369.79 $1,367.04 $1,369.99 $1,366.21 0
05/11/2019 $1,369.11 $1,370.76 $1,371.86 $1,368.74 0
04/11/2019 $1,369.37 $1,370.41 $1,371.04 $1,367.79 0
01/11/2019 $1,363.03 $1,361.23 $1,363.07 $1,360.01 0
31/10/2019 $1,349.76 $1,346.33 $1,350.33 $1,344.04 0
30/10/2019 $1,351.83 $1,344.89 $1,353.70 $1,343.96 0
29/10/2019 $1,345.85 $1,348.68 $1,348.68 $1,345.00 0
28/10/2019 $1,350.57 $1,350.12 $1,351.81 $1,349.95 0
25/10/2019 $1,340.72 $1,340.50 $1,341.33 $1,338.40 0
Graphs are not available, please refer to the detailed table