S&P 500 Index
3,851.85 Up 52.94 (1.37 %)
Delayed : 2021/01/20 16:58:17
- Previous close $3,798.91
- Opening $3,816.22
- Price Bid $3,822.87
- Price Ask $3,822.87
- Size Bid N/A
- Size Ask N/A
- Today High $3,859.75
- Today Low $3,816.22
- 52 Weeks High $3,859.75
- 52 Weeks Low $2,192.07
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,851.85 | Up $0.30 | $3,851.85 | $3,851.13 | 0 |
| 03:59 PM | $3,851.55 | Down $ -2.47 | $3,855.52 | $3,851.55 | 0 |
| 03:58 PM | $3,854.02 | Down $ -1.21 | $3,855.23 | $3,853.76 | 0 |
| 03:57 PM | $3,855.23 | Down $ -0.48 | $3,855.81 | $3,854.83 | 0 |
| 03:56 PM | $3,855.71 | Up $0.64 | $3,856.31 | $3,854.10 | 0 |
| 03:55 PM | $3,855.07 | Down $ -1.36 | $3,857.33 | $3,854.94 | 0 |
| 03:54 PM | $3,856.43 | Up $0.07 | $3,857.34 | $3,856.37 | 0 |
| 03:53 PM | $3,856.36 | Down $ -0.20 | $3,856.94 | $3,856.36 | 0 |
| 03:52 PM | $3,856.56 | Up $0.37 | $3,857.69 | $3,856.23 | 0 |
| 03:51 PM | $3,856.19 | Up $0.60 | $3,856.28 | $3,855.22 | 0 |
| 03:50 PM | $3,855.59 | Down $ -1.33 | $3,856.94 | $3,855.29 | 0 |
| 03:49 PM | $3,856.92 | Down $ -1.29 | $3,858.59 | $3,856.92 | 0 |
| 03:48 PM | $3,858.21 | Down $ -1.28 | $3,859.55 | $3,857.87 | 0 |
| 03:47 PM | $3,859.49 | Up $0.41 | $3,859.75 | $3,859.09 | 0 |
| 03:46 PM | $3,859.08 | Up $0.19 | $3,859.59 | $3,858.90 | 0 |
| 03:45 PM | $3,858.89 | Up $0.39 | $3,858.89 | $3,857.80 | 0 |
| 03:44 PM | $3,858.50 | Down $ -0.95 | $3,859.66 | $3,858.50 | 0 |
| 03:43 PM | $3,859.45 | Up $2.06 | $3,859.51 | $3,857.39 | 0 |
| 03:42 PM | $3,857.39 | Up $1.28 | $3,857.53 | $3,856.17 | 0 |
| 03:41 PM | $3,856.11 | Up $0.71 | $3,856.11 | $3,854.95 | 0 |
| 03:40 PM | $3,855.40 | Down $ -0.24 | $3,855.95 | $3,855.15 | 0 |
| 03:39 PM | $3,855.64 | Up $0.37 | $3,856.13 | $3,855.14 | 0 |
| 03:38 PM | $3,855.27 | Down $ -0.51 | $3,855.80 | $3,855.21 | 0 |
| 03:37 PM | $3,855.78 | Down $ -0.04 | $3,855.82 | $3,854.90 | 0 |
| 03:36 PM | $3,855.82 | Up $0.11 | $3,856.19 | $3,855.56 | 0 |
| 03:35 PM | $3,855.71 | Down $ -1.46 | $3,857.18 | $3,855.70 | 0 |
| 03:34 PM | $3,857.17 | Down $ -0.02 | $3,857.42 | $3,857.15 | 0 |
| 03:33 PM | $3,857.19 | Up $0.31 | $3,857.27 | $3,856.76 | 0 |
| 03:32 PM | $3,856.88 | Up $0.65 | $3,857.02 | $3,856.19 | 0 |
| 03:31 PM | $3,856.23 | Up $0.22 | $3,856.80 | $3,855.76 | 0 |
| 03:30 PM | $3,856.01 | Up $0.60 | $3,856.01 | $3,855.12 | 0 |
| 03:29 PM | $3,855.41 | Down $ -0.25 | $3,855.77 | $3,855.05 | 0 |
| 03:28 PM | $3,855.66 | Up $0.67 | $3,855.77 | $3,854.81 | 0 |
| 03:27 PM | $3,854.99 | Up $0.49 | $3,855.01 | $3,854.36 | 0 |
| 03:26 PM | $3,854.50 | Down $ -0.47 | $3,854.97 | $3,853.81 | 0 |
| 03:25 PM | $3,854.97 | Up $1.36 | $3,855.08 | $3,853.54 | 0 |
| 03:24 PM | $3,853.61 | Down $ -1.59 | $3,855.57 | $3,853.50 | 0 |
| 03:23 PM | $3,855.20 | Up $0.86 | $3,855.20 | $3,854.41 | 0 |
| 03:22 PM | $3,854.34 | Up $0.95 | $3,854.34 | $3,853.30 | 0 |
| 03:21 PM | $3,853.39 | Down $ -0.53 | $3,853.97 | $3,853.34 | 0 |
| 03:20 PM | $3,853.92 | Up $0.17 | $3,853.96 | $3,853.42 | 0 |
| 03:19 PM | $3,853.75 | Up $0.28 | $3,853.88 | $3,853.50 | 0 |
| 03:18 PM | $3,853.47 | Up $0.14 | $3,853.55 | $3,853.21 | 0 |
| 03:17 PM | $3,853.33 | Down $ -0.29 | $3,853.52 | $3,852.99 | 0 |
| 03:16 PM | $3,853.62 | Up $0.65 | $3,853.69 | $3,853.00 | 0 |
| 03:15 PM | $3,852.97 | Up $0.88 | $3,852.97 | $3,852.02 | 0 |
| 03:14 PM | $3,852.09 | Up $0.12 | $3,852.38 | $3,851.74 | 0 |
| 03:13 PM | $3,851.97 | Up $0.78 | $3,851.97 | $3,851.42 | 0 |
| 03:12 PM | $3,851.19 | Down $ -2.20 | $3,853.40 | $3,850.67 | 0 |
| 03:11 PM | $3,853.39 | Down $ -1.33 | $3,854.73 | $3,853.39 | 0 |
| 03:10 PM | $3,854.72 | Down $ -0.84 | $3,856.10 | $3,854.72 | 0 |
| 03:09 PM | $3,855.56 | Up $0.04 | $3,855.63 | $3,855.20 | 0 |
| 03:08 PM | $3,855.52 | Up $0.39 | $3,855.68 | $3,855.16 | 0 |
| 03:07 PM | $3,855.13 | Up $0.11 | $3,855.48 | $3,854.90 | 0 |
| 03:06 PM | $3,855.02 | Down $ -0.16 | $3,855.11 | $3,854.58 | 0 |
| 03:05 PM | $3,855.18 | Up $0.80 | $3,855.33 | $3,854.31 | 0 |
| 03:04 PM | $3,854.38 | Up $0.08 | $3,854.47 | $3,854.03 | 0 |
| 03:03 PM | $3,854.30 | Up $0.50 | $3,854.72 | $3,853.80 | 0 |
| 03:02 PM | $3,853.80 | Up $0.20 | $3,854.03 | $3,853.57 | 0 |
| 03:01 PM | $3,853.60 | Down $ -0.36 | $3,854.51 | $3,853.54 | 0 |
| 03:00 PM | $3,853.96 | Up $0.26 | $3,854.50 | $3,853.79 | 0 |
| 02:59 PM | $3,853.70 | Down $ -0.70 | $3,854.52 | $3,853.66 | 0 |
| 02:58 PM | $3,854.40 | Down $ -1.11 | $3,855.49 | $3,854.40 | 0 |
| 02:57 PM | $3,855.51 | Down $ -0.25 | $3,855.83 | $3,855.22 | 0 |
| 02:56 PM | $3,855.76 | Up $0.67 | $3,855.84 | $3,855.12 | 0 |
| 02:55 PM | $3,855.09 | Down $ -0.05 | $3,855.34 | $3,854.87 | 0 |
| 02:54 PM | $3,855.14 | Up $0.14 | $3,855.30 | $3,854.98 | 0 |
| 02:53 PM | $3,855.00 | Down $ -0.26 | $3,855.28 | $3,854.96 | 0 |
| 02:52 PM | $3,855.26 | Up $0.39 | $3,855.65 | $3,854.93 | 0 |
| 02:51 PM | $3,854.87 | Down $ -0.63 | $3,855.56 | $3,854.45 | 0 |
| 02:50 PM | $3,855.50 | Down $ -0.59 | $3,856.25 | $3,855.50 | 0 |
| 02:49 PM | $3,856.09 | Up $0.13 | $3,856.22 | $3,855.82 | 0 |
| 02:48 PM | $3,855.96 | Up $0.08 | $3,856.01 | $3,855.73 | 0 |
| 02:47 PM | $3,855.88 | Up $0.23 | $3,855.88 | $3,855.28 | 0 |
| 02:46 PM | $3,855.65 | Down $ -0.29 | $3,856.03 | $3,855.65 | 0 |
| 02:45 PM | $3,855.94 | Down $ -0.03 | $3,856.10 | $3,855.74 | 0 |
| 02:44 PM | $3,855.97 | Up $0.04 | $3,856.16 | $3,855.84 | 0 |
| 02:43 PM | $3,855.93 | Up $0.59 | $3,855.94 | $3,854.99 | 0 |
| 02:42 PM | $3,855.34 | Up $0.17 | $3,855.36 | $3,855.15 | 0 |
| 02:41 PM | $3,855.17 | Up $0.35 | $3,855.28 | $3,854.75 | 0 |
| 02:40 PM | $3,854.82 | Up $0.10 | $3,855.17 | $3,854.56 | 0 |
| 02:39 PM | $3,854.72 | Up $0.09 | $3,854.75 | $3,854.35 | 0 |
| 02:38 PM | $3,854.63 | Down $ -0.18 | $3,854.84 | $3,854.37 | 0 |
| 02:37 PM | $3,854.81 | Up $0.84 | $3,854.81 | $3,853.96 | 0 |
| 02:36 PM | $3,853.97 | Up $0.87 | $3,854.19 | $3,852.94 | 0 |
| 02:35 PM | $3,853.10 | Down $ -0.11 | $3,853.68 | $3,853.06 | 0 |
| 02:34 PM | $3,853.21 | Up $0.36 | $3,853.27 | $3,852.78 | 0 |
| 02:33 PM | $3,852.85 | Down $ -0.20 | $3,853.06 | $3,852.69 | 0 |
| 02:32 PM | $3,853.05 | Up $0.64 | $3,853.10 | $3,852.27 | 0 |
| 02:31 PM | $3,852.41 | Up $0.82 | $3,852.41 | $3,851.52 | 0 |
| 02:30 PM | $3,851.59 | Down $ -0.37 | $3,851.98 | $3,851.10 | 0 |
| 02:29 PM | $3,851.96 | Up $0.71 | $3,851.96 | $3,851.20 | 0 |
| 02:28 PM | $3,851.25 | Up $0.50 | $3,851.28 | $3,850.74 | 0 |
| 02:27 PM | $3,850.75 | Up $0.13 | $3,850.87 | $3,850.20 | 0 |
| 02:26 PM | $3,850.62 | Up $1.16 | $3,850.68 | $3,849.34 | 0 |
| 02:25 PM | $3,849.46 | Up $0.23 | $3,849.46 | $3,849.09 | 0 |
| 02:24 PM | $3,849.23 | Up $0.13 | $3,849.32 | $3,848.75 | 0 |
| 02:23 PM | $3,849.10 | Up $1.32 | $3,849.23 | $3,847.63 | 0 |
| 02:22 PM | $3,847.78 | Down $ -0.84 | $3,848.95 | $3,847.76 | 0 |
| 02:21 PM | $3,848.62 | Down $ -0.40 | $3,849.12 | $3,848.62 | 0 |
| 02:20 PM | $3,849.02 | Down $ -0.75 | $3,849.84 | $3,849.02 | 0 |
| 02:19 PM | $3,849.77 | Down $ -0.23 | $3,850.00 | $3,849.63 | 0 |
| 02:18 PM | $3,850.00 | Down $ -0.06 | $3,850.59 | $3,849.93 | 0 |
| 02:17 PM | $3,850.06 | Up $0.27 | $3,850.15 | $3,849.74 | 0 |
| 02:16 PM | $3,849.79 | Up $0.79 | $3,849.87 | $3,849.00 | 0 |
| 02:15 PM | $3,849.00 | Up $0.67 | $3,849.05 | $3,848.30 | 0 |
| 02:14 PM | $3,848.33 | Up $0.66 | $3,848.51 | $3,847.64 | 0 |
| 02:13 PM | $3,847.67 | Down $ -0.54 | $3,848.34 | $3,847.67 | 0 |
| 02:12 PM | $3,848.21 | Up $0.14 | $3,848.31 | $3,847.72 | 0 |
| 02:11 PM | $3,848.07 | Down $ -2.11 | $3,850.16 | $3,846.99 | 0 |
| 02:10 PM | $3,850.18 | Down $ -1.41 | $3,851.58 | $3,850.18 | 0 |
| 02:09 PM | $3,851.59 | Up $0.37 | $3,851.73 | $3,851.13 | 0 |
| 02:08 PM | $3,851.22 | Up $0.55 | $3,851.35 | $3,850.67 | 0 |
| 02:07 PM | $3,850.67 | Down $ -0.03 | $3,850.94 | $3,850.53 | 0 |
| 02:06 PM | $3,850.70 | Up $0.02 | $3,850.71 | $3,850.11 | 0 |
| 02:05 PM | $3,850.68 | Down $ -0.05 | $3,850.73 | $3,850.48 | 0 |
| 02:04 PM | $3,850.73 | Up $0.07 | $3,850.83 | $3,850.40 | 0 |
| 02:03 PM | $3,850.66 | Down $ -0.03 | $3,850.91 | $3,850.47 | 0 |
| 02:02 PM | $3,850.69 | Up $0.40 | $3,850.80 | $3,850.35 | 0 |
| 02:01 PM | $3,850.29 | Up $0.18 | $3,850.73 | $3,850.03 | 0 |
| 02:00 PM | $3,850.11 | Down $ -0.73 | $3,850.91 | $3,849.77 | 0 |
| 01:59 PM | $3,850.84 | Up $0.08 | $3,850.87 | $3,850.62 | 0 |
| 01:58 PM | $3,850.76 | Down $ -0.05 | $3,851.18 | $3,850.63 | 0 |
| 01:57 PM | $3,850.81 | Down $ -0.31 | $3,851.07 | $3,850.72 | 0 |
| 01:56 PM | $3,851.12 | Up $0.13 | $3,851.27 | $3,850.96 | 0 |
| 01:55 PM | $3,850.99 | Up $0.14 | $3,851.26 | $3,850.85 | 0 |
| 01:54 PM | $3,850.85 | Down $ -0.39 | $3,851.23 | $3,850.83 | 0 |
| 01:53 PM | $3,851.24 | Up $0.28 | $3,851.45 | $3,850.87 | 0 |
| 01:52 PM | $3,850.96 | Up $0.18 | $3,851.23 | $3,850.73 | 0 |
| 01:51 PM | $3,850.78 | Up $0.80 | $3,850.94 | $3,850.01 | 0 |
| 01:50 PM | $3,849.98 | Up $1.33 | $3,850.12 | $3,848.39 | 0 |
| 01:49 PM | $3,848.65 | Down $ -0.06 | $3,848.84 | $3,848.54 | 0 |
| 01:48 PM | $3,848.71 | Down $ -0.52 | $3,849.33 | $3,848.71 | 0 |
| 01:47 PM | $3,849.23 | Down $ -0.58 | $3,849.77 | $3,849.23 | 0 |
| 01:46 PM | $3,849.81 | Down $ -0.36 | $3,850.14 | $3,849.80 | 0 |
| 01:45 PM | $3,850.17 | Up $0.12 | $3,850.64 | $3,849.94 | 0 |
| 01:44 PM | $3,850.05 | Down $ -0.56 | $3,850.55 | $3,850.04 | 0 |
| 01:43 PM | $3,850.61 | Down $ -0.82 | $3,851.56 | $3,850.61 | 0 |
| 01:42 PM | $3,851.43 | Down $ -0.37 | $3,851.87 | $3,851.43 | 0 |
| 01:41 PM | $3,851.80 | Down $ -1.07 | $3,852.90 | $3,851.80 | 0 |
| 01:40 PM | $3,852.87 | Down $ -0.22 | $3,853.10 | $3,852.66 | 0 |
| 01:39 PM | $3,853.09 | Down $ -0.72 | $3,853.81 | $3,853.06 | 0 |
| 01:38 PM | $3,853.81 | Down $ -0.18 | $3,853.94 | $3,853.61 | 0 |
| 01:37 PM | $3,853.99 | Down $ -0.07 | $3,854.09 | $3,853.75 | 0 |
| 01:36 PM | $3,854.06 | Down $ -0.23 | $3,854.32 | $3,853.85 | 0 |
| 01:35 PM | $3,854.29 | Down $ -0.18 | $3,854.57 | $3,854.22 | 0 |
| 01:34 PM | $3,854.47 | Up $0.83 | $3,854.48 | $3,853.56 | 0 |
| 01:33 PM | $3,853.64 | Down $ -0.08 | $3,853.85 | $3,853.58 | 0 |
| 01:32 PM | $3,853.72 | Up $0.73 | $3,853.72 | $3,852.99 | 0 |
| 01:31 PM | $3,852.99 | Up $0.03 | $3,853.25 | $3,852.86 | 0 |
| 01:30 PM | $3,852.96 | Up $0.92 | $3,853.10 | $3,852.05 | 0 |
| 01:29 PM | $3,852.04 | Down $ -0.66 | $3,852.64 | $3,852.03 | 0 |
| 01:28 PM | $3,852.70 | Down $ -0.66 | $3,853.44 | $3,852.43 | 0 |
| 01:27 PM | $3,853.36 | Up $0.06 | $3,853.75 | $3,853.15 | 0 |
| 01:26 PM | $3,853.30 | Up $1.54 | $3,853.37 | $3,851.79 | 0 |
| 01:25 PM | $3,851.76 | Up $1.31 | $3,851.76 | $3,850.30 | 0 |
| 01:24 PM | $3,850.45 | Down $ -0.49 | $3,850.97 | $3,850.36 | 0 |
| 01:23 PM | $3,850.94 | Down $ -0.29 | $3,851.14 | $3,850.40 | 0 |
| 01:22 PM | $3,851.23 | Down $ -0.94 | $3,852.20 | $3,851.23 | 0 |
| 01:21 PM | $3,852.17 | Down $ -0.17 | $3,852.42 | $3,851.91 | 0 |
| 01:20 PM | $3,852.34 | Up $0.16 | $3,852.41 | $3,851.90 | 0 |
| 01:19 PM | $3,852.18 | Down $ -0.18 | $3,852.40 | $3,852.06 | 0 |
| 01:18 PM | $3,852.36 | Up $0.26 | $3,852.62 | $3,851.85 | 0 |
| 01:17 PM | $3,852.10 | Up $0.03 | $3,852.15 | $3,851.57 | 0 |
| 01:16 PM | $3,852.07 | Up $0.09 | $3,852.15 | $3,851.77 | 0 |
| 01:15 PM | $3,851.98 | Down $ -0.09 | $3,852.33 | $3,851.96 | 0 |
| 01:14 PM | $3,852.07 | Up $0.85 | $3,852.09 | $3,851.19 | 0 |
| 01:13 PM | $3,851.22 | Up $0.35 | $3,851.23 | $3,850.76 | 0 |
| 01:12 PM | $3,850.87 | Down $ -0.18 | $3,850.99 | $3,850.73 | 0 |
| 01:11 PM | $3,851.05 | Down $ -0.23 | $3,851.31 | $3,851.05 | 0 |
| 01:10 PM | $3,851.28 | Up $0.16 | $3,851.28 | $3,850.98 | 0 |
| 01:09 PM | $3,851.12 | Up $0.38 | $3,851.12 | $3,850.75 | 0 |
| 01:08 PM | $3,850.74 | Up $0.45 | $3,850.95 | $3,850.29 | 0 |
| 01:07 PM | $3,850.29 | Down $ -0.54 | $3,851.03 | $3,850.28 | 0 |
| 01:06 PM | $3,850.83 | Up $0.45 | $3,850.87 | $3,850.33 | 0 |
| 01:05 PM | $3,850.38 | Down $ -0.35 | $3,850.79 | $3,850.26 | 0 |
| 01:04 PM | $3,850.73 | Up $0.38 | $3,851.37 | $3,850.36 | 0 |
| 01:03 PM | $3,850.35 | Up $0.74 | $3,850.41 | $3,849.42 | 0 |
| 01:02 PM | $3,849.61 | Up $0.11 | $3,849.70 | $3,849.20 | 0 |
| 01:01 PM | $3,849.50 | Up $0.08 | $3,849.57 | $3,849.05 | 0 |
| 01:00 PM | $3,849.42 | Up $0.95 | $3,849.63 | $3,848.45 | 0 |
| 12:59 PM | $3,848.47 | Up $0.37 | $3,848.55 | $3,847.93 | 0 |
| 12:58 PM | $3,848.10 | Down $ -0.49 | $3,848.60 | $3,848.10 | 0 |
| 12:57 PM | $3,848.59 | Down $ -0.66 | $3,849.26 | $3,848.22 | 0 |
| 12:56 PM | $3,849.25 | Down $ -0.08 | $3,849.50 | $3,849.23 | 0 |
| 12:55 PM | $3,849.33 | Up $0.41 | $3,849.41 | $3,848.84 | 0 |
| 12:54 PM | $3,848.92 | Up $0.52 | $3,849.18 | $3,848.44 | 0 |
| 12:53 PM | $3,848.40 | Up $0.29 | $3,848.47 | $3,848.18 | 0 |
| 12:52 PM | $3,848.11 | Up $0.58 | $3,848.24 | $3,847.43 | 0 |
| 12:51 PM | $3,847.53 | Down $ -0.02 | $3,847.67 | $3,847.32 | 0 |
| 12:50 PM | $3,847.55 | Down $ -0.36 | $3,847.91 | $3,847.46 | 0 |
| 12:49 PM | $3,847.91 | Down $ -0.32 | $3,848.27 | $3,847.91 | 0 |
| 12:48 PM | $3,848.23 | Up $0.10 | $3,848.30 | $3,847.87 | 0 |
| 12:47 PM | $3,848.13 | Up $0.20 | $3,848.21 | $3,847.98 | 0 |
| 12:46 PM | $3,847.93 | Down $ -0.74 | $3,848.68 | $3,847.93 | 0 |
| 12:45 PM | $3,848.67 | Down $ -0.11 | $3,848.78 | $3,848.26 | 0 |
| 12:44 PM | $3,848.78 | Up $0.32 | $3,848.85 | $3,848.47 | 0 |
| 12:43 PM | $3,848.46 | Up $0.03 | $3,848.58 | $3,848.26 | 0 |
| 12:42 PM | $3,848.43 | Up $0.35 | $3,848.55 | $3,848.07 | 0 |
| 12:41 PM | $3,848.08 | Up $0.16 | $3,848.24 | $3,847.64 | 0 |
| 12:40 PM | $3,847.92 | Up $0.57 | $3,848.29 | $3,847.38 | 0 |
| 12:39 PM | $3,847.35 | Up $0.23 | $3,847.50 | $3,847.10 | 0 |
| 12:38 PM | $3,847.12 | Up $0.43 | $3,847.15 | $3,846.58 | 0 |
| 12:37 PM | $3,846.69 | Down $ -0.09 | $3,847.17 | $3,846.69 | 0 |
| 12:36 PM | $3,846.78 | Down $ -0.01 | $3,847.07 | $3,846.68 | 0 |
| 12:35 PM | $3,846.79 | Down $ -0.05 | $3,847.25 | $3,846.76 | 0 |
| 12:34 PM | $3,846.84 | Down $ -0.13 | $3,847.09 | $3,846.79 | 0 |
| 12:33 PM | $3,846.97 | Down $ -0.25 | $3,847.36 | $3,846.76 | 0 |
| 12:32 PM | $3,847.22 | Up $0.22 | $3,847.34 | $3,846.97 | 0 |
| 12:31 PM | $3,847.00 | Up $0.76 | $3,847.01 | $3,846.27 | 0 |
| 12:30 PM | $3,846.24 | Up $0.23 | $3,846.51 | $3,846.00 | 0 |
| 12:29 PM | $3,846.01 | Down $ -0.35 | $3,846.78 | $3,846.01 | 0 |
| 12:28 PM | $3,846.36 | Up $0.11 | $3,846.49 | $3,846.03 | 0 |
| 12:27 PM | $3,846.25 | Up $0.43 | $3,846.34 | $3,845.84 | 0 |
| 12:26 PM | $3,845.82 | Up $0.44 | $3,845.96 | $3,845.33 | 0 |
| 12:25 PM | $3,845.38 | Up $0.25 | $3,845.38 | $3,844.99 | 0 |
| 12:24 PM | $3,845.13 | Down $ -0.47 | $3,845.61 | $3,844.69 | 0 |
| 12:23 PM | $3,845.60 | Up $0.98 | $3,845.60 | $3,844.54 | 0 |
| 12:22 PM | $3,844.62 | Up $0.81 | $3,844.70 | $3,843.85 | 0 |
| 12:21 PM | $3,843.81 | Down $ -0.13 | $3,844.03 | $3,843.58 | 0 |
| 12:20 PM | $3,843.94 | Down $ -0.62 | $3,845.16 | $3,843.86 | 0 |
| 12:19 PM | $3,844.56 | Up $0.22 | $3,844.59 | $3,844.16 | 0 |
| 12:18 PM | $3,844.34 | Up $0.49 | $3,844.45 | $3,843.85 | 0 |
| 12:17 PM | $3,843.85 | Down $ -0.13 | $3,844.24 | $3,843.85 | 0 |
| 12:16 PM | $3,843.98 | Up $0.50 | $3,844.38 | $3,843.45 | 0 |
| 12:15 PM | $3,843.48 | Up $0.70 | $3,843.54 | $3,842.77 | 0 |
| 12:14 PM | $3,842.78 | Down $ -0.45 | $3,843.40 | $3,842.73 | 0 |
| 12:13 PM | $3,843.23 | Down $ -0.28 | $3,843.59 | $3,843.19 | 0 |
| 12:12 PM | $3,843.51 | Down $ -0.52 | $3,844.10 | $3,843.41 | 0 |
| 12:11 PM | $3,844.03 | Down $ -0.10 | $3,844.37 | $3,843.76 | 0 |
| 12:10 PM | $3,844.13 | Up $0.26 | $3,844.13 | $3,843.63 | 0 |
| 12:09 PM | $3,843.87 | Down $ -0.55 | $3,844.41 | $3,843.72 | 0 |
| 12:08 PM | $3,844.42 | Down $ -0.30 | $3,844.85 | $3,844.42 | 0 |
| 12:07 PM | $3,844.72 | Up $0.39 | $3,844.97 | $3,844.35 | 0 |
| 12:06 PM | $3,844.33 | Up $0.24 | $3,844.33 | $3,843.73 | 0 |
| 12:05 PM | $3,844.09 | Down $ -0.70 | $3,844.86 | $3,844.09 | 0 |
| 12:04 PM | $3,844.79 | Down $ -0.12 | $3,844.95 | $3,844.62 | 0 |
| 12:03 PM | $3,844.91 | Up $0.52 | $3,844.96 | $3,844.33 | 0 |
| 12:02 PM | $3,844.39 | Up $0.13 | $3,844.39 | $3,843.92 | 0 |
| 12:01 PM | $3,844.26 | Down $ -0.05 | $3,844.47 | $3,843.84 | 0 |
| 12:00 PM | $3,844.31 | Up $2.67 | $3,844.39 | $3,841.65 | 0 |
| 11:59 AM | $3,841.64 | Up $0.59 | $3,841.79 | $3,840.92 | 0 |
| 11:58 AM | $3,841.05 | Down $ -0.03 | $3,841.32 | $3,840.83 | 0 |
| 11:57 AM | $3,841.08 | Down $ -0.32 | $3,841.59 | $3,840.97 | 0 |
| 11:56 AM | $3,841.40 | Up $1.33 | $3,841.56 | $3,840.12 | 0 |
| 11:55 AM | $3,840.07 | Down $ -0.85 | $3,840.95 | $3,839.65 | 0 |
| 11:54 AM | $3,840.92 | Down $ -1.62 | $3,842.53 | $3,840.90 | 0 |
| 11:53 AM | $3,842.54 | Up $0.20 | $3,842.89 | $3,842.27 | 0 |
| 11:52 AM | $3,842.34 | Up $0.82 | $3,842.34 | $3,841.23 | 0 |
| 11:51 AM | $3,841.52 | Up $0.45 | $3,841.55 | $3,840.66 | 0 |
| 11:50 AM | $3,841.07 | Up $0.32 | $3,841.09 | $3,840.66 | 0 |
| 11:49 AM | $3,840.75 | Up $0.57 | $3,840.76 | $3,840.21 | 0 |
| 11:48 AM | $3,840.18 | Down $ -0.62 | $3,841.22 | $3,840.18 | 0 |
| 11:47 AM | $3,840.80 | Down $ -0.51 | $3,841.38 | $3,840.70 | 0 |
| 11:46 AM | $3,841.31 | Up $0.57 | $3,841.38 | $3,840.61 | 0 |
| 11:45 AM | $3,840.74 | Down $ -0.22 | $3,841.23 | $3,840.68 | 0 |
| 11:44 AM | $3,840.96 | Down $ -0.46 | $3,841.71 | $3,840.73 | 0 |
| 11:43 AM | $3,841.42 | Up $0.92 | $3,841.42 | $3,840.47 | 0 |
| 11:42 AM | $3,840.50 | Up $0.03 | $3,840.67 | $3,840.17 | 0 |
| 11:41 AM | $3,840.47 | Up $0.26 | $3,840.71 | $3,840.21 | 0 |
| 11:40 AM | $3,840.21 | Up $0.59 | $3,840.21 | $3,839.56 | 0 |
| 11:39 AM | $3,839.62 | Down $ -0.65 | $3,840.49 | $3,839.37 | 0 |
| 11:38 AM | $3,840.27 | Up $0.38 | $3,840.27 | $3,839.82 | 0 |
| 11:37 AM | $3,839.89 | Up $0.63 | $3,840.02 | $3,839.24 | 0 |
| 11:36 AM | $3,839.26 | Up $0.89 | $3,839.64 | $3,838.18 | 0 |
| 11:35 AM | $3,838.37 | Down $ -1.65 | $3,840.37 | $3,838.32 | 0 |
| 11:34 AM | $3,840.02 | Up $0.58 | $3,840.05 | $3,839.24 | 0 |
| 11:33 AM | $3,839.44 | Up $0.55 | $3,839.44 | $3,838.73 | 0 |
| 11:32 AM | $3,838.89 | Up $0.63 | $3,838.97 | $3,838.20 | 0 |
| 11:31 AM | $3,838.26 | Up $0.43 | $3,838.49 | $3,837.84 | 0 |
| 11:30 AM | $3,837.83 | Down $ -0.73 | $3,839.10 | $3,837.83 | 0 |
| 11:29 AM | $3,838.56 | Down $ -0.07 | $3,838.76 | $3,838.07 | 0 |
| 11:28 AM | $3,838.63 | Up $0.67 | $3,838.75 | $3,837.71 | 0 |
| 11:27 AM | $3,837.96 | Up $0.16 | $3,837.96 | $3,837.40 | 0 |
| 11:26 AM | $3,837.80 | Down $ -0.01 | $3,838.76 | $3,837.72 | 0 |
| 11:25 AM | $3,837.81 | Down $ -1.89 | $3,839.85 | $3,837.52 | 0 |
| 11:24 AM | $3,839.70 | Down $ -0.84 | $3,840.62 | $3,839.65 | 0 |
| 11:23 AM | $3,840.54 | Up $0.22 | $3,841.29 | $3,840.17 | 0 |
| 11:22 AM | $3,840.32 | Down $ -0.06 | $3,840.43 | $3,839.93 | 0 |
| 11:21 AM | $3,840.38 | Up $0.52 | $3,840.70 | $3,839.81 | 0 |
| 11:20 AM | $3,839.86 | Up $0.09 | $3,840.24 | $3,839.52 | 0 |
| 11:19 AM | $3,839.77 | Up $0.50 | $3,840.19 | $3,839.27 | 0 |
| 11:18 AM | $3,839.27 | Up $1.09 | $3,839.27 | $3,838.20 | 0 |
| 11:17 AM | $3,838.18 | Down $ -1.04 | $3,839.25 | $3,838.14 | 0 |
| 11:16 AM | $3,839.22 | Up $0.58 | $3,839.50 | $3,838.54 | 0 |
| 11:15 AM | $3,838.64 | Up $1.11 | $3,838.77 | $3,837.10 | 0 |
| 11:14 AM | $3,837.53 | Up $1.63 | $3,837.53 | $3,835.94 | 0 |
| 11:13 AM | $3,835.90 | Up $0.64 | $3,836.00 | $3,835.23 | 0 |
| 11:12 AM | $3,835.26 | Up $0.74 | $3,835.26 | $3,834.45 | 0 |
| 11:11 AM | $3,834.52 | Down $ -1.06 | $3,835.65 | $3,834.50 | 0 |
| 11:10 AM | $3,835.58 | Up $0.87 | $3,835.58 | $3,834.61 | 0 |
| 11:09 AM | $3,834.71 | Down $ -0.55 | $3,835.41 | $3,834.69 | 0 |
| 11:08 AM | $3,835.26 | Down $ -1.17 | $3,837.07 | $3,835.17 | 0 |
| 11:07 AM | $3,836.43 | Down $ -0.52 | $3,837.73 | $3,836.43 | 0 |
| 11:06 AM | $3,836.95 | Up $0.38 | $3,837.17 | $3,835.99 | 0 |
| 11:05 AM | $3,836.57 | Down $ -1.95 | $3,838.47 | $3,836.57 | 0 |
| 11:04 AM | $3,838.52 | Down $ -0.66 | $3,839.45 | $3,838.43 | 0 |
| 11:03 AM | $3,839.18 | Up $0.45 | $3,839.20 | $3,838.25 | 0 |
| 11:02 AM | $3,838.73 | Up $0.57 | $3,838.88 | $3,838.17 | 0 |
| 11:01 AM | $3,838.16 | Down $ -0.42 | $3,838.54 | $3,837.44 | 0 |
| 11:00 AM | $3,838.58 | Down $ -1.74 | $3,840.31 | $3,838.58 | 0 |
| 10:59 AM | $3,840.32 | Up $0.16 | $3,840.75 | $3,839.81 | 0 |
| 10:58 AM | $3,840.16 | Up $0.43 | $3,840.46 | $3,839.56 | 0 |
| 10:57 AM | $3,839.73 | Down $ -1.44 | $3,841.19 | $3,839.73 | 0 |
| 10:56 AM | $3,841.17 | Up $0.03 | $3,841.53 | $3,841.11 | 0 |
| 10:55 AM | $3,841.14 | Down $ -0.33 | $3,841.91 | $3,840.49 | 0 |
| 10:54 AM | $3,841.47 | Down $ -0.72 | $3,842.13 | $3,841.30 | 0 |
| 10:53 AM | $3,842.19 | Up $0.00 | $3,842.86 | $3,842.09 | 0 |
| 10:52 AM | $3,842.19 | Up $0.48 | $3,842.25 | $3,841.69 | 0 |
| 10:51 AM | $3,841.71 | Up $0.37 | $3,841.71 | $3,841.07 | 0 |
| 10:50 AM | $3,841.34 | Down $ -0.64 | $3,842.25 | $3,841.28 | 0 |
| 10:49 AM | $3,841.98 | Down $ -0.65 | $3,842.59 | $3,841.75 | 0 |
| 10:48 AM | $3,842.63 | Up $0.59 | $3,842.95 | $3,841.84 | 0 |
| 10:47 AM | $3,842.04 | Down $ -0.55 | $3,842.37 | $3,840.62 | 0 |
| 10:46 AM | $3,842.59 | Up $0.84 | $3,842.88 | $3,841.74 | 0 |
| 10:45 AM | $3,841.75 | Up $0.94 | $3,842.09 | $3,840.91 | 0 |
| 10:44 AM | $3,840.81 | Down $ -0.62 | $3,841.77 | $3,840.75 | 0 |
| 10:43 AM | $3,841.43 | Up $0.65 | $3,841.78 | $3,840.58 | 0 |
| 10:42 AM | $3,840.78 | Down $ -1.12 | $3,842.31 | $3,840.78 | 0 |
| 10:41 AM | $3,841.90 | Down $ -0.35 | $3,842.72 | $3,841.90 | 0 |
| 10:40 AM | $3,842.25 | Up $1.25 | $3,842.68 | $3,840.97 | 0 |
| 10:39 AM | $3,841.00 | Up $0.59 | $3,841.16 | $3,840.37 | 0 |
| 10:38 AM | $3,840.41 | Up $0.59 | $3,840.52 | $3,839.75 | 0 |
| 10:37 AM | $3,839.82 | Up $0.00 | $3,840.31 | $3,839.75 | 0 |
| 10:36 AM | $3,839.82 | Down $ -0.80 | $3,840.57 | $3,839.82 | 0 |
| 10:35 AM | $3,840.62 | Up $0.29 | $3,840.93 | $3,840.30 | 0 |
| 10:34 AM | $3,840.33 | Up $1.44 | $3,840.49 | $3,838.90 | 0 |
| 10:33 AM | $3,838.89 | Up $1.18 | $3,839.64 | $3,837.72 | 0 |
| 10:32 AM | $3,837.71 | Up $0.93 | $3,838.16 | $3,836.82 | 0 |
| 10:31 AM | $3,836.78 | Up $0.48 | $3,836.85 | $3,835.97 | 0 |
| 10:30 AM | $3,836.30 | Down $ -0.09 | $3,836.93 | $3,836.20 | 0 |
| 10:29 AM | $3,836.39 | Up $0.02 | $3,836.76 | $3,836.15 | 0 |
| 10:28 AM | $3,836.37 | Down $ -0.83 | $3,837.54 | $3,836.37 | 0 |
| 10:27 AM | $3,837.20 | Up $0.13 | $3,837.56 | $3,836.91 | 0 |
| 10:26 AM | $3,837.07 | Down $ -1.09 | $3,838.09 | $3,837.04 | 0 |
| 10:25 AM | $3,838.16 | Down $ -0.75 | $3,838.94 | $3,838.16 | 0 |
| 10:24 AM | $3,838.91 | Down $ -1.15 | $3,839.99 | $3,838.91 | 0 |
| 10:23 AM | $3,840.06 | Up $0.17 | $3,840.37 | $3,839.72 | 0 |
| 10:22 AM | $3,839.89 | Up $1.53 | $3,839.95 | $3,837.96 | 0 |
| 10:21 AM | $3,838.36 | Down $ -0.05 | $3,839.23 | $3,838.15 | 0 |
| 10:20 AM | $3,838.41 | Up $0.45 | $3,838.48 | $3,837.58 | 0 |
| 10:19 AM | $3,837.96 | Down $ -2.75 | $3,840.74 | $3,837.92 | 0 |
| 10:18 AM | $3,840.71 | Up $1.41 | $3,840.81 | $3,839.29 | 0 |
| 10:17 AM | $3,839.30 | Up $1.34 | $3,839.30 | $3,837.89 | 0 |
| 10:16 AM | $3,837.96 | Up $1.24 | $3,838.76 | $3,836.51 | 0 |
| 10:15 AM | $3,836.72 | Up $0.49 | $3,837.28 | $3,836.23 | 0 |
| 10:14 AM | $3,836.23 | Down $ -0.10 | $3,837.34 | $3,835.97 | 0 |
| 10:13 AM | $3,836.33 | Up $0.13 | $3,836.59 | $3,835.79 | 0 |
| 10:12 AM | $3,836.20 | Down $ -0.85 | $3,837.07 | $3,835.77 | 0 |
| 10:11 AM | $3,837.05 | Up $1.58 | $3,837.09 | $3,835.47 | 0 |
| 10:10 AM | $3,835.47 | Up $0.76 | $3,835.47 | $3,834.72 | 0 |
| 10:09 AM | $3,834.71 | Down $ -0.33 | $3,835.86 | $3,834.34 | 0 |
| 10:08 AM | $3,835.04 | Down $ -1.19 | $3,836.16 | $3,834.47 | 0 |
| 10:07 AM | $3,836.23 | Up $2.73 | $3,836.23 | $3,832.92 | 0 |
| 10:06 AM | $3,833.50 | Up $0.71 | $3,833.55 | $3,832.04 | 0 |
| 10:05 AM | $3,832.79 | Up $1.70 | $3,833.16 | $3,831.09 | 0 |
| 10:04 AM | $3,831.09 | Up $2.39 | $3,831.14 | $3,828.73 | 0 |
| 10:03 AM | $3,828.70 | Down $ -0.47 | $3,829.53 | $3,828.40 | 0 |
| 10:02 AM | $3,829.17 | Up $1.94 | $3,829.23 | $3,827.11 | 0 |
| 10:01 AM | $3,827.23 | Up $0.10 | $3,828.25 | $3,826.90 | 0 |
| 10:00 AM | $3,827.13 | Up $2.15 | $3,827.85 | $3,825.66 | 0 |
| 09:59 AM | $3,824.98 | Down $ -1.57 | $3,826.47 | $3,824.98 | 0 |
| 09:58 AM | $3,826.55 | Up $0.95 | $3,826.75 | $3,825.55 | 0 |
| 09:57 AM | $3,825.60 | Up $0.45 | $3,825.60 | $3,824.74 | 0 |
| 09:56 AM | $3,825.15 | Down $ -0.52 | $3,826.10 | $3,824.95 | 0 |
| 09:55 AM | $3,825.67 | Up $2.16 | $3,825.68 | $3,823.49 | 0 |
| 09:54 AM | $3,823.51 | Down $ -0.01 | $3,825.22 | $3,823.51 | 0 |
| 09:53 AM | $3,823.52 | Down $ -0.15 | $3,823.76 | $3,823.12 | 0 |
| 09:52 AM | $3,823.67 | Down $ -0.60 | $3,824.61 | $3,823.19 | 0 |
| 09:51 AM | $3,824.27 | Down $ -3.51 | $3,827.68 | $3,824.25 | 0 |
| 09:50 AM | $3,827.78 | Up $1.05 | $3,827.97 | $3,826.73 | 0 |
| 09:49 AM | $3,826.73 | Up $0.11 | $3,826.73 | $3,825.63 | 0 |
| 09:48 AM | $3,826.62 | Up $2.54 | $3,827.12 | $3,824.07 | 0 |
| 09:47 AM | $3,824.08 | Down $ -0.45 | $3,824.98 | $3,824.06 | 0 |
| 09:46 AM | $3,824.53 | Up $0.21 | $3,825.45 | $3,824.04 | 0 |
| 09:45 AM | $3,824.32 | Down $ -0.69 | $3,825.77 | $3,824.15 | 0 |
| 09:44 AM | $3,825.01 | Up $0.57 | $3,825.01 | $3,824.18 | 0 |
| 09:43 AM | $3,824.44 | Up $0.57 | $3,824.72 | $3,823.75 | 0 |
| 09:42 AM | $3,823.87 | Down $ -0.19 | $3,824.46 | $3,823.41 | 0 |
| 09:41 AM | $3,824.06 | Up $1.40 | $3,824.26 | $3,822.60 | 0 |
| 09:40 AM | $3,822.66 | Down $ -0.92 | $3,824.59 | $3,822.05 | 0 |
| 09:39 AM | $3,823.58 | Up $1.45 | $3,824.05 | $3,821.89 | 0 |
| 09:38 AM | $3,822.13 | Down $ -1.73 | $3,825.05 | $3,822.04 | 0 |
| 09:37 AM | $3,823.86 | Down $ -0.14 | $3,825.41 | $3,823.66 | 0 |
| 09:36 AM | $3,824.00 | Down $ -1.64 | $3,826.57 | $3,823.44 | 0 |
| 09:35 AM | $3,825.64 | Up $3.28 | $3,826.21 | $3,822.29 | 0 |
| 09:34 AM | $3,822.36 | Up $1.21 | $3,823.16 | $3,821.14 | 0 |
| 09:33 AM | $3,821.15 | Down $ -0.51 | $3,822.71 | $3,820.62 | 0 |
| 09:32 AM | $3,821.66 | Up $0.55 | $3,822.29 | $3,820.45 | 0 |
| 09:31 AM | $3,821.11 | Up $0.49 | $3,821.93 | $3,820.01 | 0 |
| 09:30 AM | $3,820.62 | Up $21.71 | $3,823.48 | $3,816.22 | 0 |
| Previous close | $3,798.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/01/2021 | $3,855.41 | $3,848.45 | $3,856.25 | $3,846.99 | 0 |
| 19/01/2021 | $3,798.91 | $3,799.13 | $3,804.53 | $3,797.83 | 0 |
| 15/01/2021 | $3,768.25 | $3,778.54 | $3,784.63 | $3,766.46 | 0 |
| 14/01/2021 | $3,795.54 | $3,818.63 | $3,818.91 | $3,792.86 | 0 |
| 13/01/2021 | $3,809.84 | $3,813.69 | $3,820.96 | $3,808.84 | 0 |
| 12/01/2021 | $3,801.19 | $3,792.70 | $3,806.56 | $3,790.47 | 0 |
| 11/01/2021 | $3,799.61 | $3,815.07 | $3,817.36 | $3,794.07 | 0 |
| 08/01/2021 | $3,824.68 | $3,810.37 | $3,826.69 | $3,783.60 | 0 |
| 07/01/2021 | $3,803.79 | $3,801.72 | $3,811.55 | $3,797.62 | 0 |
| 06/01/2021 | $3,748.14 | $3,777.49 | $3,783.04 | $3,742.39 | 0 |
| 05/01/2021 | $3,726.86 | $3,718.61 | $3,737.83 | $3,716.90 | 0 |
| 04/01/2021 | $3,700.65 | $3,676.42 | $3,708.09 | $3,674.96 | 0 |
| 31/12/2020 | $3,756.07 | $3,733.09 | $3,760.20 | $3,728.56 | 0 |
| 30/12/2020 | $3,732.04 | $3,737.10 | $3,739.42 | $3,730.21 | 0 |
| 29/12/2020 | $3,727.04 | $3,729.96 | $3,734.44 | $3,723.31 | 0 |
| 28/12/2020 | $3,735.36 | $3,735.18 | $3,740.51 | $3,733.57 | 0 |
| 24/12/2020 | $3,703.06 | $3,703.37 | $3,703.57 | $3,703.06 | 0 |
| 23/12/2020 | $3,690.01 | $3,708.27 | $3,711.24 | $3,689.28 | 0 |
| 22/12/2020 | $3,687.26 | $3,689.59 | $3,697.60 | $3,681.09 | 0 |
| 21/12/2020 | $3,694.92 | $3,688.01 | $3,702.90 | $3,681.68 | 0 |
| 18/12/2020 | $3,709.41 | $3,704.28 | $3,716.65 | $3,685.84 | 0 |
| 17/12/2020 | $3,722.48 | $3,716.63 | $3,722.59 | $3,715.34 | 0 |
| 16/12/2020 | $3,701.17 | $3,700.22 | $3,711.27 | $3,691.08 | 0 |
| 15/12/2020 | $3,694.62 | $3,684.43 | $3,695.29 | $3,683.90 | 0 |
| 14/12/2020 | $3,647.49 | $3,668.05 | $3,671.31 | $3,645.84 | 0 |
| 11/12/2020 | $3,663.46 | $3,643.41 | $3,665.91 | $3,642.53 | 0 |
| 10/12/2020 | $3,668.10 | $3,665.67 | $3,674.97 | $3,658.69 | 0 |
| 09/12/2020 | $3,672.82 | $3,686.54 | $3,686.54 | $3,660.54 | 0 |
| 08/12/2020 | $3,702.25 | $3,701.31 | $3,708.45 | $3,700.49 | 0 |
| 07/12/2020 | $3,691.96 | $3,690.50 | $3,693.23 | $3,678.88 | 0 |
Graphs are not available, please refer to the detailed table