Haut de la page

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