Haut de la page

S + P 100 Index-Clos Stt

1,392.95 Up 3.32 (0.24 %)

Delayed : 2020/06/01 17:27:54

  • Previous close $1,389.63
  • Opening $1,386.09
  • Price Bid $1,390.40
  • Price Ask $1,390.40
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,394.98
  • Today Low $1,381.94
  • 52 Weeks High $1,522.26
  • 52 Weeks Low $1,015.78
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,392.95 Down $ -0.05 $1,392.95 $1,392.86 0
03:59 PM $1,393.00 Down $ -0.44 $1,393.37 $1,392.48 0
03:58 PM $1,393.44 Down $ -0.14 $1,393.66 $1,393.42 0
03:57 PM $1,393.58 Down $ -0.27 $1,393.79 $1,393.17 0
03:56 PM $1,393.85 Down $ -0.06 $1,393.90 $1,393.58 0
03:55 PM $1,393.91 Up $0.56 $1,394.22 $1,393.31 0
03:54 PM $1,393.35 Up $0.36 $1,393.35 $1,393.05 0
03:53 PM $1,392.99 Up $0.24 $1,392.99 $1,392.64 0
03:52 PM $1,392.75 Down $ -0.61 $1,393.44 $1,392.38 0
03:51 PM $1,393.36 Up $0.38 $1,393.60 $1,392.93 0
03:50 PM $1,392.98 Up $1.08 $1,392.98 $1,391.59 0
03:49 PM $1,391.90 Up $0.31 $1,392.27 $1,391.59 0
03:48 PM $1,391.59 Down $ -0.24 $1,391.69 $1,391.33 0
03:47 PM $1,391.83 Down $ -0.87 $1,392.71 $1,391.74 0
03:46 PM $1,392.70 Up $0.19 $1,392.88 $1,392.28 0
03:45 PM $1,392.51 Down $ -0.12 $1,392.63 $1,392.24 0
03:44 PM $1,392.63 Up $0.44 $1,392.65 $1,392.09 0
03:43 PM $1,392.19 Up $0.25 $1,392.25 $1,391.88 0
03:42 PM $1,391.94 Up $0.50 $1,392.02 $1,391.43 0
03:41 PM $1,391.44 Down $ -0.03 $1,391.69 $1,391.21 0
03:40 PM $1,391.47 Down $ -0.31 $1,391.80 $1,391.01 0
03:39 PM $1,391.78 Down $ -0.46 $1,392.25 $1,391.75 0
03:38 PM $1,392.24 Up $0.06 $1,392.43 $1,392.15 0
03:37 PM $1,392.18 Down $ -0.07 $1,392.36 $1,391.80 0
03:36 PM $1,392.25 Down $ -1.12 $1,393.36 $1,392.16 0
03:35 PM $1,393.37 Up $0.01 $1,393.55 $1,393.09 0
03:34 PM $1,393.36 Down $ -0.51 $1,393.78 $1,393.35 0
03:33 PM $1,393.87 Down $ -0.10 $1,394.04 $1,393.80 0
03:32 PM $1,393.97 Up $0.46 $1,393.97 $1,393.59 0
03:31 PM $1,393.51 Up $0.76 $1,393.55 $1,392.78 0
03:30 PM $1,392.75 Down $ -0.61 $1,393.41 $1,392.69 0
03:29 PM $1,393.36 Down $ -0.24 $1,393.72 $1,393.33 0
03:28 PM $1,393.60 Up $0.08 $1,393.77 $1,393.55 0
03:27 PM $1,393.52 Up $0.06 $1,393.59 $1,393.39 0
03:26 PM $1,393.46 Up $0.09 $1,393.51 $1,393.35 0
03:25 PM $1,393.37 Up $0.48 $1,393.58 $1,392.89 0
03:24 PM $1,392.89 Down $ -0.01 $1,393.07 $1,392.78 0
03:23 PM $1,392.90 Up $0.03 $1,392.98 $1,392.83 0
03:22 PM $1,392.87 Up $0.19 $1,392.97 $1,392.64 0
03:21 PM $1,392.68 Down $ -0.12 $1,392.93 $1,392.45 0
03:20 PM $1,392.80 Up $0.09 $1,392.90 $1,392.71 0
03:19 PM $1,392.71 Up $0.34 $1,392.72 $1,392.35 0
03:18 PM $1,392.37 Down $ -0.07 $1,392.60 $1,392.29 0
03:17 PM $1,392.44 Up $0.00 $1,392.62 $1,392.36 0
03:16 PM $1,392.44 Up $0.65 $1,392.53 $1,391.75 0
03:15 PM $1,391.79 Down $ -0.63 $1,392.42 $1,391.38 0
03:14 PM $1,392.42 Down $ -0.34 $1,392.91 $1,392.42 0
03:13 PM $1,392.76 Down $ -0.02 $1,392.91 $1,392.65 0
03:12 PM $1,392.78 Down $ -0.24 $1,393.33 $1,392.78 0
03:11 PM $1,393.02 Down $ -0.60 $1,393.60 $1,392.94 0
03:10 PM $1,393.62 Down $ -0.08 $1,393.83 $1,393.55 0
03:09 PM $1,393.70 Up $0.10 $1,393.81 $1,393.51 0
03:08 PM $1,393.60 Up $0.04 $1,393.71 $1,393.48 0
03:07 PM $1,393.56 Up $0.59 $1,393.56 $1,392.63 0
03:06 PM $1,392.97 Down $ -0.97 $1,393.95 $1,392.81 0
03:05 PM $1,393.94 Down $ -0.28 $1,394.35 $1,393.91 0
03:04 PM $1,394.22 Up $0.06 $1,394.25 $1,393.83 0
03:03 PM $1,394.16 Up $0.38 $1,394.16 $1,393.72 0
03:02 PM $1,393.78 Down $ -0.26 $1,394.04 $1,393.64 0
03:01 PM $1,394.04 Up $0.18 $1,394.07 $1,393.85 0
03:00 PM $1,393.86 Up $0.31 $1,393.87 $1,393.59 0
02:59 PM $1,393.55 Up $0.21 $1,393.55 $1,393.32 0
02:58 PM $1,393.34 Down $ -0.23 $1,393.65 $1,393.13 0
02:57 PM $1,393.57 Up $0.27 $1,393.57 $1,393.16 0
02:56 PM $1,393.30 Up $0.08 $1,393.41 $1,393.17 0
02:55 PM $1,393.22 Down $ -0.08 $1,393.45 $1,393.19 0
02:54 PM $1,393.30 Up $0.10 $1,393.33 $1,393.12 0
02:53 PM $1,393.20 Down $ -0.39 $1,393.61 $1,393.18 0
02:52 PM $1,393.59 Up $0.02 $1,393.59 $1,393.43 0
02:51 PM $1,393.57 Up $0.19 $1,393.57 $1,393.17 0
02:50 PM $1,393.38 Up $0.10 $1,393.47 $1,393.24 0
02:49 PM $1,393.28 Up $0.22 $1,393.37 $1,393.03 0
02:48 PM $1,393.06 Up $0.31 $1,393.07 $1,392.69 0
02:47 PM $1,392.75 Down $ -0.14 $1,393.07 $1,392.59 0
02:46 PM $1,392.89 Down $ -0.30 $1,393.20 $1,392.85 0
02:45 PM $1,393.19 Down $ -0.10 $1,393.30 $1,392.93 0
02:44 PM $1,393.29 Down $ -0.27 $1,393.57 $1,393.26 0
02:43 PM $1,393.56 Up $0.11 $1,393.57 $1,393.46 0
02:42 PM $1,393.45 Up $0.19 $1,393.45 $1,393.14 0
02:41 PM $1,393.26 Up $0.22 $1,393.26 $1,392.93 0
02:40 PM $1,393.04 Down $ -0.07 $1,393.17 $1,392.87 0
02:39 PM $1,393.11 Down $ -0.14 $1,393.37 $1,393.08 0
02:38 PM $1,393.25 Up $0.14 $1,393.31 $1,393.11 0
02:37 PM $1,393.11 Up $0.47 $1,393.12 $1,392.65 0
02:36 PM $1,392.64 Up $0.46 $1,392.64 $1,391.90 0
02:35 PM $1,392.18 Down $ -0.29 $1,392.57 $1,392.18 0
02:34 PM $1,392.47 Up $0.09 $1,392.52 $1,392.31 0
02:33 PM $1,392.38 Up $0.12 $1,392.51 $1,392.24 0
02:32 PM $1,392.26 Up $0.26 $1,392.50 $1,392.00 0
02:31 PM $1,392.00 Up $0.33 $1,392.00 $1,391.50 0
02:30 PM $1,391.67 Down $ -0.17 $1,392.02 $1,391.59 0
02:29 PM $1,391.84 Down $ -0.28 $1,392.14 $1,391.84 0
02:28 PM $1,392.12 Up $0.13 $1,392.20 $1,391.87 0
02:27 PM $1,391.99 Down $ -0.01 $1,392.07 $1,391.88 0
02:26 PM $1,392.00 Down $ -0.12 $1,392.16 $1,391.93 0
02:25 PM $1,392.12 Up $0.26 $1,392.21 $1,391.85 0
02:24 PM $1,391.86 Down $ -0.02 $1,391.99 $1,391.74 0
02:23 PM $1,391.88 Down $ -0.40 $1,392.39 $1,391.88 0
02:22 PM $1,392.28 Down $ -0.23 $1,392.70 $1,392.18 0
02:21 PM $1,392.51 Down $ -0.19 $1,392.75 $1,392.42 0
02:20 PM $1,392.70 Down $ -0.09 $1,392.85 $1,392.66 0
02:19 PM $1,392.79 Down $ -0.12 $1,392.92 $1,392.73 0
02:18 PM $1,392.91 Up $0.20 $1,392.93 $1,392.70 0
02:17 PM $1,392.71 Up $0.21 $1,392.80 $1,392.50 0
02:16 PM $1,392.50 Up $0.16 $1,392.50 $1,392.04 0
02:15 PM $1,392.34 Down $ -0.58 $1,392.95 $1,392.34 0
02:14 PM $1,392.92 Down $ -0.02 $1,392.92 $1,392.75 0
02:13 PM $1,392.94 Up $0.06 $1,392.94 $1,392.67 0
02:12 PM $1,392.88 Down $ -0.42 $1,393.30 $1,392.76 0
02:11 PM $1,393.30 Down $ -0.23 $1,393.52 $1,393.30 0
02:10 PM $1,393.53 Up $0.23 $1,393.56 $1,393.31 0
02:09 PM $1,393.30 Down $ -0.10 $1,393.54 $1,393.25 0
02:08 PM $1,393.40 Up $0.09 $1,393.41 $1,393.28 0
02:07 PM $1,393.31 Up $0.26 $1,393.37 $1,393.04 0
02:06 PM $1,393.05 Up $0.06 $1,393.06 $1,392.90 0
02:05 PM $1,392.99 Down $ -0.24 $1,393.27 $1,392.98 0
02:04 PM $1,393.23 Down $ -0.07 $1,393.32 $1,393.22 0
02:03 PM $1,393.30 Up $0.05 $1,393.31 $1,393.03 0
02:02 PM $1,393.25 Up $0.02 $1,393.59 $1,393.25 0
02:01 PM $1,393.23 Down $ -0.11 $1,393.34 $1,392.97 0
02:00 PM $1,393.34 Down $ -0.12 $1,393.74 $1,393.34 0
01:59 PM $1,393.46 Up $0.16 $1,393.46 $1,393.28 0
01:58 PM $1,393.30 Down $ -0.03 $1,393.47 $1,393.29 0
01:57 PM $1,393.33 Up $0.46 $1,393.33 $1,392.86 0
01:56 PM $1,392.87 Down $ -0.58 $1,393.44 $1,392.79 0
01:55 PM $1,393.45 Down $ -0.10 $1,393.65 $1,393.42 0
01:54 PM $1,393.55 Up $0.14 $1,393.59 $1,393.42 0
01:53 PM $1,393.41 Up $0.13 $1,393.52 $1,393.25 0
01:52 PM $1,393.28 Down $ -0.47 $1,393.86 $1,393.28 0
01:51 PM $1,393.75 Down $ -0.30 $1,394.07 $1,393.75 0
01:50 PM $1,394.05 Down $ -0.05 $1,394.27 $1,394.00 0
01:49 PM $1,394.10 Down $ -0.25 $1,394.33 $1,394.09 0
01:48 PM $1,394.35 Down $ -0.46 $1,394.84 $1,394.35 0
01:47 PM $1,394.81 Up $0.24 $1,394.86 $1,394.57 0
01:46 PM $1,394.57 Up $0.09 $1,394.62 $1,394.32 0
01:45 PM $1,394.48 Down $ -0.36 $1,394.83 $1,394.44 0
01:44 PM $1,394.84 Down $ -0.03 $1,394.92 $1,394.71 0
01:43 PM $1,394.87 Down $ -0.03 $1,394.88 $1,394.64 0
01:42 PM $1,394.90 Up $0.08 $1,394.98 $1,394.83 0
01:41 PM $1,394.82 Down $ -0.09 $1,394.96 $1,394.76 0
01:40 PM $1,394.91 Up $0.15 $1,394.95 $1,394.64 0
01:39 PM $1,394.76 Up $0.02 $1,394.93 $1,394.76 0
01:38 PM $1,394.74 Up $0.38 $1,394.74 $1,394.33 0
01:37 PM $1,394.36 Up $0.01 $1,394.37 $1,394.21 0
01:36 PM $1,394.35 Up $0.18 $1,394.36 $1,394.21 0
01:35 PM $1,394.17 Up $0.01 $1,394.22 $1,394.04 0
01:34 PM $1,394.16 Down $ -0.20 $1,394.42 $1,394.12 0
01:33 PM $1,394.36 Up $0.08 $1,394.51 $1,394.29 0
01:32 PM $1,394.28 Up $0.36 $1,394.31 $1,393.92 0
01:31 PM $1,393.92 Down $ -0.06 $1,394.15 $1,393.81 0
01:30 PM $1,393.98 Down $ -0.29 $1,394.31 $1,393.91 0
01:29 PM $1,394.27 Down $ -0.30 $1,394.61 $1,394.12 0
01:28 PM $1,394.57 Up $0.15 $1,394.57 $1,394.42 0
01:27 PM $1,394.42 Up $0.12 $1,394.42 $1,394.16 0
01:26 PM $1,394.30 Up $0.14 $1,394.43 $1,394.16 0
01:25 PM $1,394.16 Up $0.17 $1,394.54 $1,393.99 0
01:24 PM $1,393.99 Up $0.05 $1,394.03 $1,393.85 0
01:23 PM $1,393.94 Up $0.20 $1,393.94 $1,393.59 0
01:22 PM $1,393.74 Up $0.05 $1,393.84 $1,393.69 0
01:21 PM $1,393.69 Up $0.14 $1,393.71 $1,393.43 0
01:20 PM $1,393.55 Up $0.20 $1,393.57 $1,393.26 0
01:19 PM $1,393.35 Up $0.04 $1,393.39 $1,393.25 0
01:18 PM $1,393.31 Down $ -0.20 $1,393.54 $1,393.21 0
01:17 PM $1,393.51 Up $0.02 $1,393.62 $1,393.39 0
01:16 PM $1,393.49 Down $ -0.23 $1,393.99 $1,393.49 0
01:15 PM $1,393.72 Up $0.25 $1,393.75 $1,393.34 0
01:14 PM $1,393.47 Up $0.25 $1,393.53 $1,393.27 0
01:13 PM $1,393.22 Down $ -0.06 $1,393.33 $1,393.20 0
01:12 PM $1,393.28 Up $0.29 $1,393.28 $1,392.98 0
01:11 PM $1,392.99 Up $0.06 $1,393.03 $1,392.84 0
01:10 PM $1,392.93 Down $ -0.39 $1,393.49 $1,392.93 0
01:09 PM $1,393.32 Down $ -0.38 $1,393.70 $1,393.32 0
01:08 PM $1,393.70 Up $0.25 $1,393.71 $1,393.41 0
01:07 PM $1,393.45 Down $ -0.19 $1,393.65 $1,393.38 0
01:06 PM $1,393.64 Up $0.82 $1,393.68 $1,392.79 0
01:05 PM $1,392.82 Down $ -0.07 $1,392.89 $1,392.64 0
01:04 PM $1,392.89 Up $0.16 $1,392.89 $1,392.67 0
01:03 PM $1,392.73 Up $0.64 $1,392.73 $1,392.12 0
01:02 PM $1,392.09 Up $0.17 $1,392.12 $1,391.94 0
01:01 PM $1,391.92 Up $0.01 $1,392.10 $1,391.85 0
01:00 PM $1,391.91 Up $0.21 $1,391.94 $1,391.72 0
12:59 PM $1,391.70 Up $0.14 $1,391.70 $1,391.47 0
12:58 PM $1,391.56 Down $ -0.17 $1,391.85 $1,391.56 0
12:57 PM $1,391.73 Up $0.25 $1,391.85 $1,391.46 0
12:56 PM $1,391.48 Down $ -0.58 $1,392.05 $1,391.48 0
12:55 PM $1,392.06 Down $ -0.18 $1,392.31 $1,391.99 0
12:54 PM $1,392.24 Down $ -0.37 $1,392.63 $1,392.23 0
12:53 PM $1,392.61 Up $0.15 $1,392.62 $1,392.42 0
12:52 PM $1,392.46 Up $0.18 $1,392.46 $1,392.24 0
12:51 PM $1,392.28 Down $ -0.23 $1,392.55 $1,392.21 0
12:50 PM $1,392.51 Up $0.02 $1,392.68 $1,392.40 0
12:49 PM $1,392.49 Up $0.22 $1,392.49 $1,392.04 0
12:48 PM $1,392.27 Down $ -0.08 $1,392.50 $1,392.24 0
12:47 PM $1,392.35 Up $0.12 $1,392.43 $1,392.23 0
12:46 PM $1,392.23 Up $0.18 $1,392.29 $1,392.06 0
12:45 PM $1,392.05 Up $0.38 $1,392.05 $1,391.65 0
12:44 PM $1,391.67 Down $ -0.07 $1,391.77 $1,391.55 0
12:43 PM $1,391.74 Up $0.34 $1,391.74 $1,391.41 0
12:42 PM $1,391.40 Down $ -0.25 $1,391.62 $1,391.37 0
12:41 PM $1,391.65 Up $0.04 $1,391.91 $1,391.58 0
12:40 PM $1,391.61 Up $0.06 $1,391.90 $1,391.54 0
12:39 PM $1,391.55 Down $ -0.23 $1,391.78 $1,391.51 0
12:38 PM $1,391.78 Up $0.11 $1,391.78 $1,391.58 0
12:37 PM $1,391.67 Down $ -0.01 $1,391.91 $1,391.66 0
12:36 PM $1,391.68 Up $0.00 $1,391.70 $1,391.51 0
12:35 PM $1,391.68 Up $0.01 $1,391.77 $1,391.54 0
12:34 PM $1,391.67 Down $ -0.16 $1,391.83 $1,391.55 0
12:33 PM $1,391.83 Up $0.24 $1,391.83 $1,391.58 0
12:32 PM $1,391.59 Up $0.18 $1,391.70 $1,391.44 0
12:31 PM $1,391.41 Up $0.06 $1,391.47 $1,391.27 0
12:30 PM $1,391.35 Up $0.27 $1,391.48 $1,391.09 0
12:29 PM $1,391.08 Up $0.02 $1,391.36 $1,391.06 0
12:28 PM $1,391.06 Down $ -0.11 $1,391.21 $1,390.97 0
12:27 PM $1,391.17 Down $ -0.26 $1,391.50 $1,391.02 0
12:26 PM $1,391.43 Up $0.09 $1,391.43 $1,391.24 0
12:25 PM $1,391.34 Down $ -0.07 $1,391.40 $1,391.06 0
12:24 PM $1,391.41 Up $0.28 $1,391.48 $1,390.95 0
12:23 PM $1,391.13 Up $0.34 $1,391.14 $1,390.80 0
12:22 PM $1,390.79 Up $0.05 $1,390.95 $1,390.70 0
12:21 PM $1,390.74 Up $0.03 $1,390.98 $1,390.66 0
12:20 PM $1,390.71 Down $ -0.36 $1,391.06 $1,390.61 0
12:19 PM $1,391.07 Up $0.26 $1,391.11 $1,390.82 0
12:18 PM $1,390.81 Up $0.24 $1,390.85 $1,390.58 0
12:17 PM $1,390.57 Up $0.13 $1,390.60 $1,390.41 0
12:16 PM $1,390.44 Down $ -0.09 $1,390.60 $1,390.41 0
12:15 PM $1,390.53 Up $0.21 $1,390.53 $1,390.22 0
12:14 PM $1,390.32 Up $0.10 $1,390.37 $1,390.21 0
12:13 PM $1,390.22 Down $ -0.11 $1,390.47 $1,390.18 0
12:12 PM $1,390.33 Down $ -0.24 $1,390.61 $1,390.18 0
12:11 PM $1,390.57 Up $0.14 $1,390.57 $1,390.28 0
12:10 PM $1,390.43 Up $0.04 $1,390.65 $1,390.32 0
12:09 PM $1,390.39 Up $0.19 $1,390.45 $1,390.13 0
12:08 PM $1,390.20 Down $ -0.22 $1,390.43 $1,390.16 0
12:07 PM $1,390.42 Up $0.10 $1,390.53 $1,390.27 0
12:06 PM $1,390.32 Down $ -0.05 $1,390.57 $1,390.28 0
12:05 PM $1,390.37 Up $0.30 $1,390.61 $1,390.12 0
12:04 PM $1,390.07 Up $0.46 $1,390.07 $1,389.61 0
12:03 PM $1,389.61 Up $0.42 $1,389.64 $1,389.21 0
12:02 PM $1,389.19 Up $0.42 $1,389.25 $1,388.48 0
12:01 PM $1,388.77 Down $ -0.23 $1,389.08 $1,388.76 0
12:00 PM $1,389.00 Down $ -0.84 $1,389.86 $1,388.99 0
11:59 AM $1,389.84 Up $0.09 $1,389.94 $1,389.52 0
11:58 AM $1,389.75 Up $0.05 $1,389.93 $1,389.70 0
11:57 AM $1,389.70 Down $ -0.11 $1,389.79 $1,389.55 0
11:56 AM $1,389.81 Up $0.05 $1,389.89 $1,389.71 0
11:55 AM $1,389.76 Up $0.18 $1,389.84 $1,389.39 0
11:54 AM $1,389.58 Down $ -0.12 $1,389.82 $1,389.57 0
11:53 AM $1,389.70 Up $0.33 $1,389.79 $1,389.37 0
11:52 AM $1,389.37 Up $0.14 $1,389.51 $1,389.18 0
11:51 AM $1,389.23 Down $ -0.39 $1,389.57 $1,389.14 0
11:50 AM $1,389.62 Down $ -0.19 $1,389.83 $1,389.35 0
11:49 AM $1,389.81 Down $ -0.06 $1,389.95 $1,389.69 0
11:48 AM $1,389.87 Up $0.21 $1,390.04 $1,389.66 0
11:47 AM $1,389.66 Up $0.37 $1,389.68 $1,389.27 0
11:46 AM $1,389.29 Down $ -0.14 $1,389.42 $1,389.06 0
11:45 AM $1,389.43 Down $ -0.15 $1,389.78 $1,389.35 0
11:44 AM $1,389.58 Down $ -0.06 $1,389.72 $1,389.50 0
11:43 AM $1,389.64 Up $0.05 $1,389.83 $1,389.54 0
11:42 AM $1,389.59 Up $0.65 $1,389.62 $1,388.93 0
11:41 AM $1,388.94 Up $0.13 $1,389.11 $1,388.81 0
11:40 AM $1,388.81 Down $ -0.34 $1,389.35 $1,388.81 0
11:39 AM $1,389.15 Up $0.06 $1,389.53 $1,389.05 0
11:38 AM $1,389.09 Up $0.29 $1,389.11 $1,388.76 0
11:37 AM $1,388.80 Down $ -0.24 $1,389.06 $1,388.28 0
11:36 AM $1,389.04 Up $0.55 $1,389.05 $1,388.48 0
11:35 AM $1,388.49 Down $ -0.28 $1,388.85 $1,388.45 0
11:34 AM $1,388.77 Up $0.41 $1,388.77 $1,387.94 0
11:33 AM $1,388.36 Up $0.27 $1,388.36 $1,387.73 0
11:32 AM $1,388.09 Up $0.14 $1,388.12 $1,387.78 0
11:31 AM $1,387.95 Up $0.30 $1,387.98 $1,387.54 0
11:30 AM $1,387.65 Up $0.00 $1,387.75 $1,387.36 0
11:29 AM $1,387.65 Up $0.51 $1,387.68 $1,387.18 0
11:28 AM $1,387.14 Up $0.63 $1,387.24 $1,386.42 0
11:27 AM $1,386.51 Down $ -0.37 $1,387.03 $1,386.43 0
11:26 AM $1,386.88 Down $ -0.25 $1,387.21 $1,386.44 0
11:25 AM $1,387.13 Down $ -0.20 $1,387.39 $1,386.76 0
11:24 AM $1,387.33 Down $ -0.86 $1,388.38 $1,387.32 0
11:23 AM $1,388.19 Down $ -0.09 $1,388.50 $1,387.92 0
11:22 AM $1,388.28 Up $0.41 $1,388.28 $1,387.57 0
11:21 AM $1,387.87 Up $0.15 $1,387.97 $1,387.73 0
11:20 AM $1,387.72 Down $ -0.34 $1,388.48 $1,387.62 0
11:19 AM $1,388.06 Down $ -0.67 $1,388.71 $1,387.84 0
11:18 AM $1,388.73 Up $0.57 $1,389.15 $1,387.97 0
11:17 AM $1,388.16 Down $ -0.52 $1,388.72 $1,388.13 0
11:16 AM $1,388.68 Down $ -0.07 $1,388.74 $1,387.99 0
11:15 AM $1,388.75 Down $ -0.33 $1,389.03 $1,388.60 0
11:14 AM $1,389.08 Up $0.52 $1,389.12 $1,388.61 0
11:13 AM $1,388.56 Down $ -0.24 $1,388.73 $1,388.31 0
11:12 AM $1,388.80 Down $ -0.08 $1,388.90 $1,388.35 0
11:11 AM $1,388.88 Up $1.01 $1,388.89 $1,387.83 0
11:10 AM $1,387.87 Down $ -0.72 $1,388.75 $1,387.87 0
11:09 AM $1,388.59 Down $ -0.53 $1,389.34 $1,388.59 0
11:08 AM $1,389.12 Up $0.03 $1,389.21 $1,388.90 0
11:07 AM $1,389.09 Up $0.89 $1,389.09 $1,388.21 0
11:06 AM $1,388.20 Down $ -0.10 $1,388.61 $1,387.99 0
11:05 AM $1,388.30 Down $ -0.02 $1,388.49 $1,388.15 0
11:04 AM $1,388.32 Down $ -0.27 $1,388.77 $1,388.29 0
11:03 AM $1,388.59 Down $ -0.61 $1,389.36 $1,388.58 0
11:02 AM $1,389.20 Down $ -0.74 $1,390.16 $1,389.20 0
11:01 AM $1,389.94 Down $ -0.81 $1,390.73 $1,389.82 0
11:00 AM $1,390.75 Down $ -0.04 $1,391.08 $1,390.75 0
10:59 AM $1,390.79 Up $0.12 $1,390.84 $1,390.44 0
10:58 AM $1,390.67 Down $ -0.22 $1,390.97 $1,390.63 0
10:57 AM $1,390.89 Down $ -0.17 $1,391.16 $1,390.83 0
10:56 AM $1,391.06 Up $0.14 $1,391.23 $1,390.94 0
10:55 AM $1,390.92 Up $0.65 $1,390.92 $1,390.30 0
10:54 AM $1,390.27 Down $ -0.01 $1,390.49 $1,390.22 0
10:53 AM $1,390.28 Up $0.62 $1,390.56 $1,389.69 0
10:52 AM $1,389.66 Up $0.37 $1,389.78 $1,389.24 0
10:51 AM $1,389.29 Up $0.08 $1,389.41 $1,388.81 0
10:50 AM $1,389.21 Down $ -0.64 $1,389.90 $1,389.16 0
10:49 AM $1,389.85 Down $ -0.26 $1,390.15 $1,389.74 0
10:48 AM $1,390.11 Up $0.28 $1,390.15 $1,389.61 0
10:47 AM $1,389.83 Down $ -0.52 $1,390.35 $1,389.78 0
10:46 AM $1,390.35 Down $ -0.15 $1,390.49 $1,390.07 0
10:45 AM $1,390.50 Down $ -0.87 $1,391.45 $1,390.45 0
10:44 AM $1,391.37 Up $0.55 $1,391.42 $1,390.77 0
10:43 AM $1,390.82 Down $ -0.54 $1,391.33 $1,390.61 0
10:42 AM $1,391.36 Up $0.13 $1,391.55 $1,391.17 0
10:41 AM $1,391.23 Down $ -0.23 $1,391.67 $1,391.17 0
10:40 AM $1,391.46 Down $ -0.15 $1,391.75 $1,391.13 0
10:39 AM $1,391.61 Up $0.58 $1,391.65 $1,391.00 0
10:38 AM $1,391.03 Down $ -0.09 $1,391.11 $1,390.49 0
10:37 AM $1,391.12 Down $ -0.14 $1,391.27 $1,390.81 0
10:36 AM $1,391.26 Down $ -0.24 $1,391.46 $1,391.08 0
10:35 AM $1,391.50 Down $ -0.13 $1,391.63 $1,391.30 0
10:34 AM $1,391.63 Up $0.05 $1,391.66 $1,391.27 0
10:33 AM $1,391.58 Up $0.37 $1,391.78 $1,391.21 0
10:32 AM $1,391.21 Up $0.56 $1,391.82 $1,390.71 0
10:31 AM $1,390.65 Down $ -0.18 $1,390.80 $1,390.25 0
10:30 AM $1,390.83 Up $0.26 $1,390.96 $1,390.53 0
10:29 AM $1,390.57 Up $1.03 $1,390.65 $1,389.48 0
10:28 AM $1,389.54 Down $ -1.16 $1,390.67 $1,389.54 0
10:27 AM $1,390.70 Down $ -0.37 $1,391.16 $1,390.58 0
10:26 AM $1,391.07 Up $0.16 $1,391.07 $1,390.58 0
10:25 AM $1,390.91 Up $0.41 $1,391.12 $1,390.31 0
10:24 AM $1,390.50 Up $0.20 $1,390.58 $1,390.26 0
10:23 AM $1,390.30 Up $0.19 $1,390.64 $1,390.04 0
10:22 AM $1,390.11 Down $ -0.27 $1,390.44 $1,389.99 0
10:21 AM $1,390.38 Up $0.10 $1,390.67 $1,390.36 0
10:20 AM $1,390.28 Down $ -0.01 $1,390.39 $1,389.96 0
10:19 AM $1,390.29 Up $0.05 $1,390.91 $1,390.29 0
10:18 AM $1,390.24 Up $0.39 $1,390.24 $1,389.57 0
10:17 AM $1,389.85 Up $0.18 $1,390.31 $1,389.56 0
10:16 AM $1,389.67 Up $0.03 $1,390.28 $1,389.13 0
10:15 AM $1,389.64 Down $ -0.41 $1,390.37 $1,389.64 0
10:14 AM $1,390.05 Up $0.85 $1,390.09 $1,389.04 0
10:13 AM $1,389.20 Down $ -1.64 $1,390.76 $1,388.91 0
10:12 AM $1,390.84 Up $1.22 $1,391.31 $1,389.71 0
10:11 AM $1,389.62 Down $ -0.10 $1,390.49 $1,389.35 0
10:10 AM $1,389.72 Down $ -0.02 $1,389.90 $1,389.46 0
10:09 AM $1,389.74 Up $0.05 $1,390.15 $1,389.71 0
10:08 AM $1,389.69 Down $ -0.19 $1,390.30 $1,389.55 0
10:07 AM $1,389.88 Down $ -0.25 $1,390.36 $1,389.60 0
10:06 AM $1,390.13 Up $0.80 $1,391.00 $1,389.37 0
10:05 AM $1,389.33 Up $1.07 $1,389.45 $1,388.24 0
10:04 AM $1,388.26 Up $0.96 $1,388.44 $1,387.39 0
10:03 AM $1,387.30 Down $ -0.85 $1,388.36 $1,387.00 0
10:02 AM $1,388.15 Down $ -0.83 $1,389.81 $1,388.15 0
10:01 AM $1,388.98 Up $1.04 $1,388.98 $1,387.98 0
10:00 AM $1,387.94 Up $0.25 $1,388.13 $1,386.80 0
09:59 AM $1,387.69 Down $ -0.69 $1,388.53 $1,387.69 0
09:58 AM $1,388.38 Up $0.56 $1,388.62 $1,387.83 0
09:57 AM $1,387.82 Down $ -0.19 $1,388.14 $1,387.63 0
09:56 AM $1,388.01 Up $0.40 $1,388.19 $1,387.58 0
09:55 AM $1,387.61 Down $ -0.17 $1,388.04 $1,387.61 0
09:54 AM $1,387.78 Down $ -0.26 $1,388.12 $1,387.42 0
09:53 AM $1,388.04 Down $ -0.01 $1,388.27 $1,387.54 0
09:52 AM $1,388.05 Down $ -0.15 $1,388.27 $1,387.96 0
09:51 AM $1,388.20 Down $ -0.56 $1,388.84 $1,388.20 0
09:50 AM $1,388.76 Up $0.14 $1,389.16 $1,388.14 0
09:49 AM $1,388.62 Up $0.42 $1,389.29 $1,388.32 0
09:48 AM $1,388.20 Up $0.89 $1,388.36 $1,387.04 0
09:47 AM $1,387.31 Up $0.09 $1,387.81 $1,387.06 0
09:46 AM $1,387.22 Down $ -0.22 $1,387.67 $1,387.12 0
09:45 AM $1,387.44 Up $0.76 $1,387.57 $1,386.71 0
09:44 AM $1,386.68 Up $0.26 $1,386.96 $1,386.23 0
09:43 AM $1,386.42 Down $ -0.02 $1,386.54 $1,386.01 0
09:42 AM $1,386.44 Up $1.48 $1,386.44 $1,384.61 0
09:41 AM $1,384.96 Up $0.81 $1,385.01 $1,384.28 0
09:40 AM $1,384.15 Up $1.69 $1,384.15 $1,382.51 0
09:39 AM $1,382.46 Down $ -0.54 $1,382.92 $1,381.94 0
09:38 AM $1,383.00 Down $ -0.33 $1,384.77 $1,382.99 0
09:37 AM $1,383.33 Up $0.68 $1,383.33 $1,382.31 0
09:36 AM $1,382.65 Down $ -2.00 $1,384.46 $1,382.49 0
09:35 AM $1,384.65 Up $0.12 $1,385.01 $1,383.90 0
09:34 AM $1,384.53 Down $ -0.12 $1,384.64 $1,382.82 0
09:33 AM $1,384.65 Down $ -0.85 $1,385.38 $1,383.94 0
09:32 AM $1,385.50 Down $ -0.33 $1,386.53 $1,385.32 0
09:31 AM $1,385.83 Up $3.22 $1,385.85 $1,382.68 0
09:30 AM $1,382.61 Down $ -7.02 $1,386.09 $1,382.60 0
Previous close $1,389.63

One month history

Date Closing Opening High Low Volume
01/06/2020 $1,392.95 $1,391.72 $1,394.98 $1,391.01 0
29/05/2020 $1,389.63 $1,377.43 $1,392.27 $1,370.50 0
28/05/2020 $1,382.80 $1,398.81 $1,401.72 $1,380.06 0
27/05/2020 $1,386.61 $1,372.51 $1,386.75 $1,369.61 0
26/05/2020 $1,369.98 $1,379.58 $1,381.88 $1,368.47 0
22/05/2020 $1,358.94 $1,354.59 $1,359.53 $1,353.73 0
21/05/2020 $1,356.16 $1,357.49 $1,361.13 $1,354.40 0
20/05/2020 $1,366.99 $1,365.20 $1,368.26 $1,360.77 0
19/05/2020 $1,344.10 $1,358.49 $1,362.20 $1,343.84 0
18/05/2020 $1,357.88 $1,356.89 $1,364.08 $1,356.73 0
15/05/2020 $1,323.54 $1,312.77 $1,324.29 $1,312.68 0
14/05/2020 $1,317.39 $1,305.58 $1,317.60 $1,300.33 0
13/05/2020 $1,302.87 $1,303.16 $1,304.86 $1,290.24 0
12/05/2020 $1,322.87 $1,349.76 $1,349.85 $1,322.51 0
11/05/2020 $1,348.41 $1,348.50 $1,354.43 $1,347.78 0
08/05/2020 $1,345.19 $1,343.16 $1,346.07 $1,337.17 0
07/05/2020 $1,325.44 $1,331.93 $1,333.24 $1,322.83 0
06/05/2020 $1,313.03 $1,322.70 $1,326.28 $1,312.87 0
05/05/2020 $1,318.69 $1,328.90 $1,332.59 $1,316.60 0
04/05/2020 $1,307.81 $1,295.81 $1,308.48 $1,292.25 0
01/05/2020 $1,302.16 $1,302.50 $1,307.46 $1,298.21 0
30/04/2020 $1,338.02 $1,332.13 $1,340.27 $1,328.27 0
29/04/2020 $1,342.67 $1,344.12 $1,349.80 $1,338.87 0
28/04/2020 $1,307.17 $1,315.49 $1,319.28 $1,305.91 0
27/04/2020 $1,320.13 $1,319.38 $1,324.71 $1,314.93 0
24/04/2020 $1,306.32 $1,293.71 $1,308.35 $1,291.76 0
23/04/2020 $1,288.64 $1,297.36 $1,301.47 $1,286.95 0
22/04/2020 $1,288.38 $1,285.59 $1,295.62 $1,284.26 0
21/04/2020 $1,259.47 $1,260.73 $1,272.13 $1,258.12 0
20/04/2020 $1,299.38 $1,315.75 $1,315.84 $1,299.00 0
Graphs are not available, please refer to the detailed table